Rivaldi_Prediction/data/featuenaq/US0255371017_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
9592,2000-02-04,34.0625,34.9375,33.875,34.9375,1106200.0,-0.01978417266187049,1.4285714285714286,-0.8235294117647058,51.61290322580645,52.15302021173871,-0.4739933189110488,-0.4637275936441867,-2.2215010825108585,-1.9513992137374032,24.11983478889763,1.0625,0.1699970009417413,0.4437500000000014,-0.4183732968360019,1.3058732968360047,0.012688351581999768,0.8748116484180031,-1.3937499999999972,54.83870967741935,9.766428626879446,0.43106164841800015,2,-0.28125,-1.03125,-0.59375,-3.625,-7.1875,4,-0.23119266055045873,-1.1176470588235294,34.75,-7.0,33.625,3.4,33.6875,-0.23119266055045873
9593,2000-02-07,33.6875,34.0,33.5625,34.0,2040500.0,-0.011009174311926606,1.8,0.35714285714285715,54.7008547008547,51.701683334285,-0.14347515508972464,-0.08833410769307193,-1.8465010825108585,-1.5763992137374032,24.44467957368952,0.5,0.2490980293353786,0.06562499999999716,-0.797046607641974,0.9282966076419683,-0.3657108038209884,0.49696080382098273,-0.9279999999999973,33.33333333333333,-16.719847827906435,0.4313358038209861,2,0.21875,-0.65625,-0.21875,-3.25,-4.9375,0,-0.1985157699443414,1.4285714285714286,34.0625,-1.1176470588235294,34.75,-7.0,33.625,-0.1985157699443414
9594,2000-02-08,33.3125,33.5,33.0625,33.125,461400.0,-0.011131725417439675,-1.8,-0.6,49.13793103448276,50.934347222121296,0.33537930730810217,0.28659236724441683,-1.4715010825108585,-1.2013992137374032,24.486808645701295,0.625,0.18332351073126318,-0.29999999999999716,-1.1722701778450855,0.5722701778450912,-0.7361350889225378,0.13613508892254345,-0.4658799999999985,13.333333333333334,-35.96736276221694,0.4361350889225436,2,0.59375,-0.28125,0.15625,-2.875,-2.375,1,-0.19699812382739212,1.8,33.6875,1.4285714285714286,34.0625,-1.1176470588235294,34.75,-0.19699812382739212
9595,2000-02-09,32.5625,33.25,32.5,33.25,307500.0,-0.022514071294559068,1.1818181818181819,-3.6666666666666665,46.721311475409834,50.19967812679646,1.0158426715631137,1.0044077056465426,-0.7215010825108585,-0.4513992137374032,24.231466082755485,0.8125,0.09309868721743442,-0.9968750000000028,-1.9873518588385863,-0.006398141161419346,-1.492113429419291,-0.5016365705807146,2.375,2.564102564102564,-50.02662349494009,0.4952384294192905,2,1.15625,0.59375,0.90625,-2.125,-2.1875,2,-0.18234165067178498,-1.8,33.3125,1.8,33.6875,1.4285714285714286,34.0625,-0.18234165067178498
9596,2000-02-10,31.625,32.5625,31.4375,32.5625,399000.0,-0.028790786948176605,1.4,1.3636363636363635,34.42622950819671,49.07312391756228,1.8434659367968962,1.860067137960769,0.21599891748914146,0.4861007862625968,23.78106954410067,1.125,0.03155438788820675,-1.8218749999999986,-3.1236166218282335,-0.5201333781717636,-2.4727458109141125,-1.1710041890858847,3.2637500000000017,5.357142857142857,-39.533186291527024,0.6508708109141168,2,1.5625,1.5625,1.84375,-1.1875,-1.5625,3,-0.1758893280632411,1.1818181818181819,32.5625,-1.8,33.3125,1.8,33.6875,-0.1758893280632411
9597,2000-02-11,31.8125,31.9375,31.3125,31.625,339400.0,0.005928853754940677,1.8571428571428572,-0.2,36.58536585365852,47.58260901241323,1.6425346992097971,1.5969248127721443,0.028498917489141462,0.2986007862625968,23.3548514278742,0.625,-0.06917463123515688,-1.5343749999999972,-3.0131030051307235,-0.05564699486927083,-2.2737390025653568,-0.7950109974346375,2.938200000000002,18.6046511627907,-23.26207425576604,0.7393640025653627,2,1.3125,1.3125,1.65625,-1.375,-2.0,4,-0.16699410609037324,1.4,31.625,1.1818181818181819,32.5625,-1.8,33.3125,-0.16699410609037324
9598,2000-02-14,31.75,32.3125,31.6875,31.8125,317600.0,-0.0019646365422396617,-5.666666666666667,-0.3333333333333333,41.66666666666666,46.60056636370391,1.598825276300019,1.5778838246359612,0.09099891748914146,0.3611007862625968,22.742881086477755,0.625,-0.15175644855944626,-1.4937499999999986,-3.116420394912751,0.12892039491275753,-2.3050851974563784,-0.6824148025436187,2.794408000000004,20.0,-24.367864635630525,0.8113351974563774,2,1.375,1.375,1.71875,-1.3125,-2.5625,0,-0.15354330708661412,1.8571428571428572,31.8125,1.4,31.625,1.1818181818181819,32.5625,-0.15354330708661412
9599,2000-02-15,31.3125,31.8125,31.3125,31.75,234600.0,-0.013779527559055094,-1.2857142857142858,7.0,31.372549019607845,44.76233106958626,1.859554701730893,1.9842099159955708,0.5284989174891415,0.7986007862625968,22.248594499128536,0.5,-0.1464074437427243,-1.8468749999999972,-3.68420492410182,-0.009545075898177657,-2.7655399620509087,-0.9282100379490856,3.0379935200000006,0.0,-40.80666278688481,0.91866496205091,2,1.8125,1.8125,2.15625,-0.875,-1.8125,1,-0.08183632734530943,-5.666666666666667,31.75,1.8571428571428572,31.8125,1.4,31.625,-0.08183632734530943
9600,2000-02-16,30.6875,31.3125,30.6875,31.125,367900.0,-0.019960079840319334,-1.8571428571428572,1.0,29.09090909090908,41.70163561951028,2.2619149312353315,2.521923706030748,1.1534989174891415,1.4236007862625968,21.95703125143046,0.625,-0.2394509579157713,-2.3343750000000014,-4.471251640406692,-0.19749835959331108,-3.40281332020335,-1.2659366797966563,3.4807139087999985,0.0,-37.79704161470167,1.0684383202033458,2,2.125,2.125,2.78125,-0.25,-0.75,2,0.008146639511201537,-1.2857142857142858,31.3125,-5.666666666666667,31.75,1.8571428571428572,31.8125,0.008146639511201537
9601,2000-02-17,30.4375,30.75,30.3125,30.75,287100.0,-0.008146639511201648,1.8,0.7142857142857143,30.47619047619048,39.35311198066406,2.051603463555395,2.7038076221938923,1.4034989174891415,1.6736007862625968,21.775672541059727,0.4375,-0.37046145894752414,-2.453125,-4.88200652459652,-0.024243475403480375,-3.66756576229826,-1.2386842377017402,3.452256796096002,6.25,-32.31844385709953,1.2144407622982594,2,1.71875,2.1875,3.03125,0.0,-0.4375,3,-0.002053388090349051,-1.8571428571428572,30.6875,-1.2857142857142858,31.3125,-5.666666666666667,31.75,-0.002053388090349051
9602,2000-02-18,29.9375,30.1875,29.8125,30.125,510500.0,-0.01642710472279263,1.4,0.6,22.85714285714286,35.81492177580719,2.1288043887620276,3.039697068474041,1.9034989174891415,2.173600786262597,21.741221798883416,0.625,-0.5066741593264936,-2.75,-5.452338168872899,-0.04766183112709754,-4.1011690844364495,-1.3988309155635505,3.594531116486401,5.0,-29.784918085246915,1.3511690844364512,2,1.71875,2.4375,3.53125,0.5,-0.625,4,0.0041753653444676075,1.8,30.4375,-1.8571428571428572,30.6875,-1.2857142857142858,31.3125,0.0041753653444676075
9603,2000-02-22,30.4375,30.5625,29.9375,30.0,410600.0,0.016701461377870652,-1.2222222222222223,-2.3333333333333335,26.36363636363636,33.28444459015759,1.2508505825298357,2.391581508851033,1.4034989174891415,1.6736007862625968,21.526365611630634,0.625,-0.8143099602849091,-2.078125,-4.897196270639917,0.7409462706399168,-3.487660635319955,-0.6685893646800416,2.648187382508034,31.25,0.27522731844950954,1.4095356353199575,2,1.09375,1.9375,3.03125,0.0,-0.5625,1,-0.02053388090349073,1.4,29.9375,1.8,30.4375,-1.8571428571428572,30.6875,-0.02053388090349073
9604,2000-02-23,30.0,30.375,29.625,30.375,356400.0,-0.014373716632443578,3.0,-0.8571428571428571,25.0,30.87096553733428,1.3064451783601534,2.7433005622471285,1.8409989174891415,2.111100786262597,21.399623579635936,0.8125,-1.069638320827643,-2.371875000000003,-5.399292205178455,0.6555422051784454,-3.8855836025892287,-0.8581663974107769,2.692904896607068,22.22222222222222,-4.871161293356362,1.5137086025892248,2,1.09375,2.28125,3.46875,0.4375,-0.0625,2,-0.027083333333333348,-1.2222222222222223,30.4375,1.4,29.9375,1.8,30.4375,-0.027083333333333348
9605,2000-02-24,28.9375,29.8125,28.375,29.75,653000.0,-0.03541666666666665,2.066666666666667,2.1666666666666665,9.565217391304358,28.108630857679575,2.0122755614022267,3.6171496660372284,2.9034989174891415,3.173600786262597,21.60813260550555,1.625,-1.3806544802873333,-3.1968749999999986,-6.520503278585089,0.12675327858509178,-4.858689139292544,-1.5350608607074534,3.3258982110820767,23.684210526315788,5.181706665064812,1.6618141392925447,2,1.40625,2.71875,4.53125,1.5,0.875,3,0.01943844492440605,3.0,30.0,-1.2222222222222223,30.4375,1.4,29.9375,0.01943844492440605
9606,2000-02-25,28.1875,28.875,28.0,28.875,798200.0,-0.02591792656587477,1.5454545454545454,0.8461538461538461,9.482758620689665,25.097230054016364,2.4846779982958687,4.156950419285735,3.6534989174891415,3.923600786262597,21.91562051902937,0.9375,-1.6644471878958207,-3.6781250000000014,-7.3649335881680145,0.008683588168011624,-5.5215292940840115,-1.834720705915995,3.453754497308946,7.317073170731707,-6.316954245936497,1.8434042940840074,2,1.96875,3.28125,5.28125,2.25,1.625,4,0.06208425720620836,2.066666666666667,28.9375,3.0,30.0,-1.2222222222222223,30.4375,0.06208425720620836
9607,2000-02-28,28.75,29.125,28.125,28.375,335700.0,0.019955654101995624,-1.2857142857142858,-0.5454545454545454,16.806722689075627,22.33501405650625,1.611549418978118,3.435885381638812,3.0909989174891415,3.361100786262597,22.11875199201253,1.0,-1.8846928058882924,-2.9031249999999993,-6.79865106912893,0.9924010691289347,-4.850888034564463,-0.9553619654355323,2.2358286877933367,29.268292682926827,17.377324692876712,1.9477630345644665,2,1.15625,2.71875,4.71875,1.6875,2.0625,0,0.04347826086956519,1.5454545454545454,28.1875,2.066666666666667,28.9375,3.0,30.0,0.04347826086956519
9608,2000-02-29,28.125,28.75,28.0625,28.75,365600.0,-0.021739130434782594,1.2,-1.6666666666666667,16.260162601626007,20.655860010063826,1.8643207756722369,3.834135232396946,3.7159989174891415,3.986100786262597,22.348702080378903,0.6875,-1.9546464889598951,-3.2593749999999986,-7.354918751252207,0.8361687512522096,-5.307146875626103,-1.2116031243738945,2.3233795239905355,5.263157894736842,-6.179109382844863,2.047771875626104,2,1.53125,3.34375,5.34375,2.3125,3.5,1,0.04222222222222216,-1.2857142857142858,28.75,1.5454545454545454,28.1875,2.066666666666667,28.9375,0.04222222222222216
9609,2000-03-01,27.5625,28.1875,27.5,28.125,324200.0,-0.020000000000000018,1.0,0.9,16.666666666666657,19.275388629592445,2.0550538226609127,4.12576819792422,4.2784989174891415,4.548600786262597,22.525650235568133,0.6875,-2.0909039182505467,-3.515625,-7.797793312960884,0.7665433129608843,-5.656709156480446,-1.3745408435195579,2.445171209672239,2.7027027027027026,-9.455179170883987,2.1410841564804426,3,1.5625,3.65625,5.90625,2.875,3.0,2,0.08390022675736963,1.2,28.125,-1.2857142857142858,28.75,1.5454545454545454,28.1875,0.08390022675736963
9610,2000-03-02,27.5625,27.8125,27.5625,27.5625,455900.0,0.0,0.0,-0.0,19.04761904761905,18.005547359751176,1.7490912753046466,3.845451607695253,4.2784989174891415,4.548600786262597,22.384333699032013,0.25,-2.3053268067986714,-3.2124999999999986,-7.59274122142773,1.1677412214277325,-5.402620610713861,-1.022379389286133,1.9436369677377918,3.8461538461538463,-8.793090917133494,2.190120610713865,3,1.46875,3.65625,5.90625,2.875,2.9375,3,0.08616780045351469,1.0,27.5625,1.2,28.125,-1.2857142857142858,28.75,0.08616780045351469
9611,2000-03-03,27.3125,27.8125,27.0625,27.5625,595000.0,-0.009070294784580546,1.0,-100.0,16.037735849056602,17.247835469963814,1.6865520614986593,3.6993510932551317,4.5284989174891415,4.798600786262597,21.661926528590026,0.75,-2.4406823516499685,-3.0906249999999993,-7.309839155752847,1.1285891557528487,-5.2002320778764215,-0.9810179221235771,1.7924095741902342,12.121212121212121,0.22677946381293346,2.109607077876424,3,1.5,3.6875,6.15625,3.125,3.6875,4,0.09153318077803196,0.0,27.5625,1.0,27.5625,1.2,28.125,0.09153318077803196
9612,2000-03-06,26.1875,27.3125,25.9375,27.3125,386100.0,-0.041189931350114395,1.4444444444444444,4.5,13.82113821138212,15.85422456415779,2.484998370913509,4.431322165192448,5.6534989174891415,5.923600786262597,21.02284444147778,1.375,-2.5477710946309955,-3.8218749999999986,-8.07289558179469,0.42914558179469253,-5.947385290897344,-1.696364709102653,2.5089276593521888,8.88888888888889,-1.8984421753472631,2.125510290897345,3,1.96875,4.25,7.28125,4.25,5.4375,0,0.13842482100238662,1.0,27.3125,0.0,27.5625,1.0,27.5625,0.13842482100238662
9613,2000-03-07,27.0,27.9375,26.5625,26.6875,828200.0,0.031026252983293645,-3.888888888888889,-0.2777777777777778,23.25581395348837,15.660426114545384,1.2668312072447954,3.2592252277894715,4.8409989174891415,5.111100786262597,20.620651490760437,1.75,-2.656620380169123,-2.6750000000000007,-6.756529318643608,1.406529318643603,-4.7157646593218026,-0.6342353406781989,1.1446421274817524,47.22222222222222,33.62164567032288,2.0407646593218023,3,0.875,3.4375,6.46875,3.4375,5.6875,1,0.14120370370370372,1.4444444444444444,26.1875,1.0,27.3125,0.0,27.5625,0.14120370370370372
9614,2000-03-08,26.75,26.9375,26.625,26.75,442100.0,-0.0092592592592593,-1.5,0.0,24.390243902439025,17.307651282449235,1.1257184169966337,3.1540824064326287,5.0909989174891415,5.361100786262597,21.057053566562157,0.375,-2.6895569466491906,-2.5968750000000007,-6.498307555721304,1.3045575557213027,-4.547591277860654,-0.6461587221393472,1.1875,40.625,24.258758110922017,1.950716277860652,3,0.78125,3.6875,6.71875,3.6875,7.125,2,0.18224299065420557,-3.888888888888889,27.0,1.4444444444444444,26.1875,1.0,27.3125,0.18224299065420557
9615,2000-03-09,26.625,27.0,26.375,26.8125,430200.0,-0.004672897196261627,1.2222222222222223,-100.0,24.79338842975207,19.008832372345054,0.9925734671011384,2.9633867346742733,5.2159989174891415,5.486100786262597,22.43146577706056,0.625,-2.801608068280789,-2.4250000000000007,-6.197650889870687,1.3476508898706854,-4.311325444935342,-0.5386745550646594,1.3125,34.375,16.03805879303777,1.8863254449353422,3,0.90625,3.8125,6.84375,3.8125,6.625,3,0.147887323943662,-1.5,26.75,-3.888888888888889,27.0,1.4444444444444444,26.1875,0.147887323943662
9616,2000-03-10,26.0625,26.75,26.0,26.6875,687100.0,-0.021126760563380254,1.0,3.3333333333333335,24.59016393442623,19.873659177384017,1.3655442727893927,3.254659287674052,5.7784989174891415,6.048600786262597,24.48055345047713,0.75,-2.8943544789908024,-2.7093750000000014,-6.502823949730377,1.0840739497303744,-4.606099474865189,-0.8126505251348135,1.4750000000000014,6.25,-13.204985891901707,1.8967244748651875,3,1.28125,4.375,7.40625,4.375,7.75,4,0.170263788968825,1.2222222222222223,26.625,-1.5,26.75,-3.888888888888889,27.0,0.170263788968825
9617,2000-03-13,26.5,28.375,26.125,26.625,555600.0,0.01678657074340517,-4.142857142857143,0.2,23.966942148760324,20.729968015954494,0.642928369135781,2.5283850702343003,5.3409989174891415,5.611100786262597,25.7729042917319,2.3125,-2.7766559701796396,-2.0062500000000014,-5.644022417001196,1.6315224170011895,-3.8251362085005987,-0.1873637914994042,-0.5625,21.052631578947366,2.9620059840402746,1.818886208500596,3,0.65625,3.9375,6.96875,3.9375,7.375,0,0.16981132075471694,1.0,26.0625,1.2222222222222223,26.625,-1.5,26.75,0.16981132075471694
9618,2000-03-14,26.875,26.9375,26.1875,26.5,458400.0,0.014150943396226356,2.0,-3.0,29.166666666666657,22.118856904843383,0.08042683804223572,1.8650587168304469,4.9659989174891415,5.236100786262597,27.60131441424896,0.75,-2.5932441553282786,-1.3874999999999993,-4.7532524379675,1.9782524379675017,-3.07037621898375,0.2953762189837512,-0.8887500000000017,36.84210526315789,18.47790571291325,1.6828762189837498,3,0.28125,3.09375,6.59375,3.5625,6.8125,1,0.17674418604651154,-4.142857142857143,26.5,1.0,26.0625,1.2222222222222223,26.625,0.17674418604651154
9619,2000-03-15,28.75,29.125,27.0,27.125,744900.0,0.06976744186046502,-1.2666666666666666,4.333333333333333,48.872180451127825,25.4326970607888,-1.7974309163924715,-0.22320437238160906,3.0909989174891415,3.361100786262597,28.772445001841973,2.25,-2.4654616075320064,0.6156250000000014,-2.4422797156508906,3.6735297156508935,-0.9133273578254446,2.1445773578254475,-2.7159750000000003,88.0,67.40436428430557,1.5289523578254456,3,-1.21875,0.96875,4.71875,1.6875,5.0625,2,0.13695652173913042,2.0,26.875,-4.142857142857143,26.5,1.0,26.0625,0.13695652173913042
9620,2000-03-16,30.9375,31.125,28.875,29.0,908000.0,0.07608695652173902,-1.0571428571428572,1.1923076923076923,64.10256410256412,30.773233533400745,-3.861968083173018,-2.5202280907313224,0.8939189269834138,1.1736007862625968,29.80023571739045,2.375,-2.217495210644959,2.7906249999999986,-0.3129263931623498,5.894176393162347,1.2388493034188244,4.342400696581173,-4.7798359999999995,96.34146341463415,71.00658139358974,1.5517756965811746,3,-2.40625,-1.34375,2.53125,-0.5,4.0625,3,0.0949494949494949,-1.2666666666666666,28.75,2.0,26.875,-4.142857142857143,26.5,0.0949494949494949
9621,2000-03-17,30.375,31.0,30.375,30.9375,813300.0,-0.018181818181818188,-1.2222222222222223,-0.2903225806451613,58.33333333333334,35.71903299139533,-3.1506973520174277,-2.0687145847751403,1.4018225873760493,1.7361007862625968,30.522668501106505,0.625,-1.9382091883411903,2.2312499999999993,-0.8627010168612586,5.325201016861257,0.6842744915693721,3.7782255084306264,-3.91929584,85.0,57.67741021900146,1.546975508430628,3,-1.8125,-1.125,3.0625,0.0625,5.75,4,0.09465020576131677,-1.0571428571428572,30.9375,-1.2666666666666666,28.75,2.0,26.875,0.09465020576131677
9622,2000-03-20,30.0625,30.4375,29.875,30.4375,293400.0,-0.010288065843621408,2.0,0.6666666666666666,60.26490066225166,39.83115373681347,-2.49287616880801,-1.8407457324665941,1.64892470200747,2.048600786262597,30.678902689985467,0.5625,-1.7091704850978786,1.9125000000000014,-1.1971729393094748,5.022172939309478,0.3576635303452633,3.4673364696547395,-3.3266380895999994,78.48101265822784,46.37001872115528,1.5548364696547383,3,-1.5,-0.9375,3.125,0.375,7.6875,0,0.12474012474012475,-1.2222222222222223,30.375,-1.0571428571428572,30.9375,-1.2666666666666666,28.75,0.12474012474012475
9623,2000-03-21,29.8125,30.375,29.625,30.1875,591800.0,-0.008316008316008316,1.0,1.0,62.328767123287676,44.04654520579665,-2.0137333845408456,-1.7285959621348965,1.8151693415889554,2.298600786262597,31.278320747875977,0.75,-1.4242615141202535,1.6937500000000014,-1.3305213345966678,4.718021334596671,0.18161433270166683,3.205885667298336,-2.8132898042239987,68.18181818181817,31.014491985420612,1.5121356672983344,3,-1.25,-0.6875,3.3125,0.625,8.3125,1,0.13626834381551367,2.0,30.0625,-1.2222222222222223,30.375,-1.0571428571428572,30.9375,0.13626834381551367
9624,2000-03-22,29.1875,29.9375,28.5,29.9375,375900.0,-0.02096436058700213,2.8333333333333335,2.0,58.33333333333334,47.77320575063901,-1.1249090027511954,-1.2306853189776206,2.351454312607011,2.923600786262597,31.303302235137497,1.4375,-0.9794739650609152,1.109375,-1.8291046798595225,4.0478546798595225,-0.35986483992976304,2.578614839929763,-1.9407424159705577,26.190476190476193,-14.564198514217853,1.4692398399297617,3,-0.625,-0.3125,3.9375,1.25,7.4375,2,0.1541755888650964,1.0,29.8125,2.0,30.0625,-1.2222222222222223,30.375,0.1541755888650964
9625,2000-03-23,29.5,30.0,29.1875,29.1875,340500.0,0.010706638115631772,-4.2,-0.4166666666666667,61.146496815286625,51.83502051517905,-1.1026590560506868,-1.5798850528902193,1.948011709073647,2.611100786262597,30.365306103621,0.8125,-0.637593602725417,1.3937500000000007,-1.5897848603892406,4.377284860389242,-0.09801743019461995,2.8855174301946214,-2.020547871012326,40.0,-4.195821692739543,1.491767430194621,3,-0.875,-0.875,3.625,0.9375,7.0,3,0.14618644067796605,2.8333333333333335,29.1875,1.0,29.8125,2.0,30.0625,0.14618644067796605
9626,2000-03-24,29.9375,30.0625,29.125,29.25,257800.0,0.014830508474576343,1.0,2.2,70.54794520547945,57.010687521481174,-1.0422936211079872,-1.9811308577475764,1.41471837401091,2.173600786262597,29.125312161951882,0.9375,-0.26325330290909577,1.7437499999999986,-1.3504136485826805,4.837913648582678,0.19666817570865902,3.290831824291338,-2.239314998751585,74.19354838709677,24.476951553767236,1.5470818242913402,3,-1.28125,-1.40625,2.875,0.5,5.625,4,0.16910229645093944,-4.2,29.5,2.8333333333333335,29.1875,1.0,29.8125,0.16910229645093944
9627,2000-03-27,30.0,30.4375,29.8125,29.9375,420500.0,0.0020876826722338038,-3.0,0.09090909090909091,67.91044776119404,61.31555208753978,-0.6214609127456008,-2.0503025014228093,1.257191113422678,2.111100786262597,28.265919182536624,0.625,0.14506615024320269,1.7437499999999986,-1.4467220406399477,4.934222040639945,0.14851397968002544,3.3389860203199717,-2.096206098826489,77.41935483870968,26.25589790787896,1.5952360203199731,3,-0.9375,-1.46875,2.390625,0.4375,4.625,0,0.2041666666666666,1.0,29.9375,-4.2,29.5,2.8333333333333335,29.1875,0.2041666666666666
9628,2000-03-28,29.3125,30.3125,29.3125,30.125,240800.0,-0.022916666666666696,-1.4615384615384615,-13.0,64.53900709219859,63.0563106032143,0.5008269751607273,-1.3378697700943363,1.8397157865095402,2.798600786262597,27.164756270084588,1.0,0.6188578060929828,0.9968749999999993,-2.2273331341168436,4.221083134116842,-0.6152290670584222,2.6089790670584208,-1.2154337328968978,41.935483870967744,-10.124752268486738,1.6121040670584221,3,0.5,-0.78125,2.703125,1.125,6.0625,1,0.28784648187633266,-3.0,30.0,1.0,29.9375,-4.2,29.5,0.28784648187633266
9629,2000-03-29,29.875,30.25,29.375,29.4375,357400.0,0.019189765458422103,-2.111111111111111,-0.5384615384615384,67.56756756756758,63.441310988214695,0.1281686198866474,-1.8110960053927911,1.202805705798486,2.236100786262597,25.60764915258283,0.9375,1.1171418227219334,1.4437500000000014,-1.8321839769068262,4.719683976906829,-0.1942169884534124,3.0817169884534152,-1.5962577089230834,57.14285714285714,2.7280105240015757,1.6379669884534143,3,-0.125,-1.34375,2.078125,0.5625,4.75,2,0.2761506276150627,-1.4615384615384615,29.3125,-3.0,30.0,1.0,29.9375,0.2761506276150627
9630,2000-03-30,29.9375,30.3125,29.875,29.9375,491600.0,0.0020920502092049986,-6.0,0.0,72.14285714285714,64.97570252260623,-0.10180464387784127,-1.7776869178141013,1.0509836153952392,2.173600786262597,23.98528029088845,0.4375,1.5779192911049833,1.3874999999999993,-1.927785571568851,4.70278557156885,-0.27014278578442585,3.0451427857844244,-1.4879822463876984,61.904761904761905,1.3396615374438952,1.6576427857844245,3,-0.46875,-1.40625,1.75,0.5,5.25,3,0.22338204592901878,-2.111111111111111,29.875,-1.4615384615384615,29.3125,-3.0,30.0,0.22338204592901878
9631,2000-03-31,29.8125,29.8125,29.25,29.6875,315800.0,-0.0041753653444676075,8.0,100.0,69.62962962962963,66.01622796342599,-0.07262344781299035,-1.5344627579151933,1.0954566064746487,2.298600786262597,21.98026481665233,0.6875,1.7397300316785227,1.1374999999999993,-2.1698383319680516,4.44483833196805,-0.516169165984028,2.7911691659840265,-1.2024533116044367,47.368421052631575,-17.443134901799382,1.6536691659840264,3,-0.34375,-1.28125,1.1875,0.625,5.3125,4,0.22431865828092246,-6.0,29.9375,-2.111111111111111,29.875,-1.4615384615384615,29.3125,0.22431865828092246
9632,2000-04-03,29.8125,30.1875,29.5,29.8125,441000.0,0.0,-1.2,0.0,68.2170542635659,66.67048209012358,-0.12495573247358394,-1.3164577809622173,0.9830462540430176,2.298600786262597,19.096681491113916,0.6875,1.5556297722912262,0.9562500000000007,-2.169434135639655,4.081934135639656,-0.6065920678198289,2.5190920678198303,-1.0515561129081696,52.94117647058824,-14.77182480071506,1.5628420678198287,4,-0.34375,-1.28125,1.0,0.625,6.375,0,0.19287211740041932,8.0,29.8125,-6.0,29.9375,-2.111111111111111,29.875,0.19287211740041932
9633,2000-04-04,30.8125,31.0625,29.75,30.0,561800.0,0.03354297693920327,1.0,100.0,64.34782608695652,67.33875906274838,-1.081968903710564,-2.125147480663852,-0.1160319288380478,1.2986007862625968,17.209894026486445,1.3125,1.4980247526124266,1.765625,-1.3484017868063276,4.879651786806328,0.2086116065968362,3.322638393403164,-1.9097127461336783,86.20689655172413,20.190094653991963,1.5570133934031634,4,-0.71875,-2.28125,-0.125,-0.375,5.5,1,0.12373225152129819,-1.2,29.8125,8.0,29.8125,-6.0,29.9375,0.12373225152129819
9634,2000-04-05,31.625,32.3125,30.875,31.0,527000.0,0.026369168356997985,-2.2857142857142856,0.7692307692307693,55.91397849462366,66.75736813823028,-1.6900780891634284,-2.691703642437652,-0.987973647133547,0.4861007862625968,15.53204284121823,1.5,1.4626942981498665,2.3343750000000014,-0.7858252613698724,5.454575261369872,0.7742748693150645,3.8944751306849383,-2.5888799813656576,77.55102040816327,14.735161921173884,1.5601001306849354,4,-0.90625,-2.5,-1.0625,-1.1875,4.4375,2,0.11857707509881421,1.0,30.8125,-1.2,29.8125,8.0,29.8125,0.11857707509881421
9635,2000-04-06,30.5625,31.8125,30.25,31.625,350200.0,-0.03359683794466406,1.173913043478261,-1.7,51.485148514851495,64.6392796170494,-0.5151904917693884,-1.3903764037894177,-0.02468057861616657,1.5486007862625968,13.40195095556869,1.5625,1.401507081218952,1.0749999999999993,-1.8262247867336825,3.9762247867336775,-0.3756123933668398,2.5256123933668384,-1.2642695828564037,42.857142857142854,-16.44401591398131,1.4506123933668398,4,0.21875,-1.4375,-0.390625,-0.125,6.0,3,0.13292433537832316,-2.2857142857142856,31.625,1.0,30.8125,-1.2,29.8125,0.13292433537832316
9636,2000-04-07,30.5,30.8125,30.25,30.5625,450900.0,-0.002044989775051076,1.0,0.058823529411764705,53.60824742268042,63.05014624610343,-0.4073455562046604,-1.031257583827319,-0.060129457440140754,1.6111007862625968,10.924459538590813,0.5625,1.4279072531560324,0.7906249999999986,-1.6498758518529044,3.2311258518529016,-0.4296254259264529,2.01087542592645,-0.96062801622789,35.55555555555556,-20.438794935194053,1.2202504259264506,4,0.28125,-1.375,-0.375,-0.0625,5.75,4,0.15368852459016402,1.173913043478261,30.5625,-2.2857142857142856,31.625,1.0,30.8125,0.15368852459016402
9637,2000-04-10,31.0,31.3125,30.5,30.5625,457300.0,0.016393442622950838,-1.8888888888888888,-7.0,59.405940594059416,62.47980552408797,-0.8387853821777753,-1.240441300190433,-0.6361539556589548,1.1111007862625968,10.52476547246333,0.8125,1.4147739755133166,1.0656250000000007,-0.915567407431233,3.0468174074312344,0.07502879628438208,2.0562212037156193,-1.238777774929659,48.78048780487805,-5.43791601874684,0.990596203715617,4,-0.21875,-1.875,-1.09375,-0.5625,4.0625,0,0.13306451612903225,1.0,30.5,1.173913043478261,30.5625,-2.2857142857142856,31.625,0.13306451612903225
9638,2000-04-11,31.625,31.875,31.0,31.125,523200.0,0.02016129032258074,-1.3333333333333333,1.1428571428571428,69.3069306930693,62.67306809358817,-1.2306798636100211,-1.5719309783844757,-1.3476023202852474,0.4861007862625968,10.23595745600221,0.875,1.2901216376541953,1.453125,-0.06965973700755868,2.9759097370075587,0.6917326314962224,2.2145173685037776,-1.659675552935287,66.66666666666666,8.53514811693563,0.7613923685037793,4,-0.84375,-2.46875,-2.328125,-1.1875,4.3125,1,0.14426877470355737,-1.8888888888888888,31.0,1.0,30.5,1.173913043478261,30.5625,0.14426877470355737
9639,2000-04-12,32.6875,33.0,32.0,32.125,737500.0,0.03359683794466406,-1.4615384615384615,1.125,72.56637168141593,62.720125264539135,-2.0699487227102615,-2.4499274740580574,-2.492031330295994,-0.5763992137374032,11.09647549900306,1.375,1.2355908731043073,2.3187500000000014,0.5687969931121515,4.068703006887848,1.4437734965560765,3.1937265034439264,-2.5344015087004657,88.63636363636364,27.045948992915214,0.874976503443924,4,-1.5625,-3.1875,-3.53125,-2.25,3.375,2,0.11089866156787753,-1.3333333333333333,31.625,-1.8888888888888888,31.0,1.0,30.5,0.11089866156787753
9640,2000-04-13,33.875,33.9375,32.625,32.6875,559900.0,0.03632887189292533,1.0,2.111111111111111,75.2,63.3390553056914,-2.950448158977224,-3.5901421124941777,-3.747335815193246,-1.7638992137374032,10.882200040069634,1.3125,1.300497614472512,3.359375,1.0159649369328818,5.702785063067122,2.187669968466441,4.531080031533559,-3.437211357830421,98.30508474576271,36.72638137070577,1.1717050315335606,4,-2.15625,-3.90625,-4.890625,-3.4375,2.6875,3,0.06457564575645747,-1.4615384615384615,32.6875,-1.3333333333333333,31.625,-1.8888888888888888,31.0,0.06457564575645747
9641,2000-04-14,33.25,34.375,33.0,33.875,898000.0,-0.01845018450184499,-1.4444444444444444,-0.5263157894736842,69.40298507462686,63.470825395809285,-1.996515046336956,-2.886714049978927,-3.2350684975283883,-1.1388992137374032,10.729937913922743,1.375,1.2809052347353465,2.5906249999999993,-0.05029632796991024,5.231546327969912,1.2701643360150427,3.911085663984956,-2.3922459948907715,70.96774193548387,10.922150675806584,1.3204606639849559,4,-1.1875,-3.0625,-4.265625,-2.8125,2.25,4,0.09962406015037595,1.0,33.875,-1.4615384615384615,32.6875,-1.3333333333333333,31.625,0.09962406015037595
9642,2000-04-17,33.8125,33.9375,32.3125,33.25,734000.0,0.016917293233082775,3.0,-0.9,77.27272727272727,64.9069255275616,-2.15898579620238,-3.3243077413756943,-3.883925613663113,-1.7013992137374032,10.772346781766656,1.625,1.2437226142572797,2.9656249999999993,-0.008350663989205032,5.939600663989207,1.478637168005399,4.452612831994603,-2.462331555606063,83.33333333333334,20.129573548795975,1.4869878319946035,4,-1.5,-3.5625,-4.921875,-3.375,1.9375,0,0.07208872458410354,-1.4444444444444444,33.25,1.0,33.875,-1.4615384615384615,32.6875,0.07208872458410354
9643,2000-04-18,33.875,34.0,33.3125,33.6875,863500.0,0.001848428835489857,2.142857142857143,0.3333333333333333,75.80645161290323,67.11720031848155,-1.9460315905617733,-3.232586741490877,-4.021747750586982,-1.7638992137374032,11.04901746378109,0.6875,1.2675452201842319,2.8249999999999993,-0.396177865642521,6.04617786564252,1.2144110671787374,4.435588932821261,-2.1013551378212156,78.94736842105263,14.358263056573037,1.6105889328212606,4,-1.5625,-3.59375,-5.078125,-3.4375,1.5,1,0.035055350553505615,3.0,33.8125,-1.4444444444444444,33.25,1.0,33.875,0.035055350553505615
9644,2000-04-19,33.6875,33.8125,32.875,33.4375,338400.0,-0.005535055350553542,2.75,1.3333333333333333,73.80952380952381,69.59768646233402,-1.6038620166232889,-2.8360796666058334,-3.901212412775699,-1.5763992137374032,12.105703118416178,1.0,1.3291479787066791,2.4125000000000014,-0.8885664146127468,5.71356641461275,0.7619667926936273,4.0630332073063755,-1.5496654185262457,66.66666666666666,1.6662145113189268,1.6505332073063734,4,-1.375,-3.0,-5.125,-3.25,1.9375,2,0.06679035250463827,2.142857142857143,33.875,3.0,33.8125,-1.4444444444444444,33.25,0.06679035250463827
9645,2000-04-20,33.8125,33.8125,33.4375,33.5,261300.0,0.0037105751391466324,1.4,1.25,75.39682539682539,72.01863957057236,-1.3626668896378646,-2.763098051098961,-4.0689267894897725,-1.7013992137374032,13.174074983889723,0.375,1.390738276661608,2.3218749999999986,-1.0535574771641905,5.697307477164188,0.6341587614179005,4.009591238582093,-1.3614622599325727,72.72727272727273,5.269433002584407,1.6877162385820952,4,-1.375,-2.375,-5.1875,-3.375,1.4375,3,0.06654343807763397,2.75,33.6875,2.142857142857143,33.875,3.0,33.8125,0.06654343807763397
9646,2000-04-24,35.0,35.125,33.8125,33.8125,421500.0,0.03512014787430684,-1.2105263157894737,3.8,78.62068965517241,74.1536116884738,-2.0615025229583637,-3.7438300142916887,-5.255999939339603,-2.888899213737403,14.5626212180674,1.3125,1.5207182550841019,3.2562500000000014,-0.37812987905270745,6.890629879052714,1.4390600604736434,5.073439939526356,-2.2796075435420136,95.55555555555556,25.176621919678297,1.817189939526356,4,-1.9375,-3.1875,-5.9375,-4.5625,0.5625,0,0.044642857142857206,1.4,33.8125,2.75,33.6875,2.142857142857143,33.875,0.044642857142857206
9647,2000-04-25,36.125,36.25,34.8125,35.0,368000.0,0.03214285714285725,1.0909090909090908,0.9473684210526315,78.91156462585035,75.2207932365606,-2.6631256155519907,-4.623480972577916,-6.373536300379797,-4.013899213737403,15.924738485332263,1.4375,1.8134530985005881,4.075000000000003,0.04823918868044075,8.101760811319565,2.061619594340222,6.088380405659784,-3.019870336575295,96.29629629629629,26.76616804214025,2.013380405659782,4,-2.0,-3.75,-7.21875,-5.6875,-0.5625,1,-0.01730103806228378,-1.2105263157894737,35.0,1.4,33.8125,2.75,33.6875,-0.01730103806228378
9648,2000-04-26,37.75,37.8125,36.125,36.125,715100.0,0.04498269896193774,-1.0769230769230769,1.4444444444444444,80.625,76.11619638306992,-3.7190198492726267,-5.885717874531576,-7.970021265309356,-5.638899213737403,18.00688253941615,1.6875,2.1732991707163833,5.278125000000003,0.7253505783741545,9.830899421625851,3.0017377891870822,7.554512210812927,-4.07879367599174,98.73417721518987,28.97033711537138,2.2763872108129237,4,-2.6875,-4.59375,-8.90625,-7.3125,-3.125,2,-0.052980132450331174,1.0909090909090908,36.125,-1.2105263157894737,35.0,1.4,33.8125,-0.052980132450331174
9649,2000-04-27,38.125,38.5,37.625,37.75,1064900.0,0.009933774834437026,-1.8,0.23076923076923078,90.60402684563758,77.8277549214741,-3.622546477040842,-5.914181379963736,-8.297456688742763,-6.013899213737403,20.284580126119963,0.875,2.5010637206910786,5.240625000000001,0.20877332790154668,10.27247667209846,2.724699163950774,7.756550836049229,-3.6255349407933934,92.5925925925926,18.622799777942916,2.5159258360492287,4,-2.71875,-4.625,-9.28125,-7.6875,-4.625,3,-0.0721311475409836,-1.0769230769230769,37.75,1.0909090909090908,36.125,-1.2105263157894737,35.0,-0.0721311475409836
9650,2000-04-28,36.625,38.0,36.5,37.9375,537900.0,-0.03934426229508192,1.0869565217391304,-3.5,78.48837209302326,78.83724236796257,-1.8902120706313994,-4.09756664283384,-6.746192864011903,-4.513899213737403,22.2549161325382,1.625,2.705460170447566,3.40625,-1.6894622068202523,8.501962206820249,0.8583938965898739,5.954106103410126,-1.325427952634712,60.0,-18.051131574715768,2.5478561034101244,4,-1.21875,-2.8125,-7.90625,-6.1875,-2.4375,4,-0.027303754266211566,-1.8,38.125,-1.0769230769230769,37.75,1.0909090909090908,36.125,-0.027303754266211566
9651,2000-05-01,36.5,37.375,36.5,37.375,396100.0,-0.0034129692832765013,1.0,0.6666666666666666,76.50602409638554,78.75205312614683,-1.4032887681417208,-3.6320864965626,-6.562265120912755,-4.388899213737403,24.20469479057077,0.875,2.80760443497919,2.9468749999999986,-2.084976672098456,7.978726672098457,0.4309491639507712,5.462800836049226,-0.5603423621077681,45.76271186440678,-34.504209887563746,2.5159258360492287,5,-0.8125,-2.6875,-7.875,-6.0625,-2.125,0,-0.03424657534246578,1.0869565217391304,36.625,-1.8,38.125,-1.0769230769230769,37.75,-0.03424657534246578
9652,2000-05-02,35.5625,36.6875,35.25,36.3125,521000.0,-0.025684931506849362,-1.0909090909090908,0.8571428571428571,68.42105263157895,77.93145323933304,-0.2139443174706841,-2.362869245636503,-5.559397286763364,-3.451399213737403,26.2182596390685,1.4375,2.7661064715149877,1.7218749999999972,-3.0609882899132828,6.5047382899132735,-0.6695566449566428,4.113306644956637,2.9375,9.615384615384617,-69.38227031325593,2.391431644956638,5,0.125,-1.6875,-6.96875,-5.125,-1.5,1,0.0,1.0,36.5,1.0869565217391304,36.625,-1.8,38.125,0.0
9653,2000-05-03,34.625,35.1875,34.1875,35.0625,747700.0,-0.026362038664323406,1.9090909090909092,0.5833333333333334,59.17159763313609,76.30501699751218,0.9399802066374008,-1.1859034136298234,-4.582194501936293,-2.513899213737403,27.31870894366139,1.375,2.801280972165614,0.59375,-3.9802936158829993,5.167793615883003,-1.6932718079414997,2.8807718079414997,3.8100000000000023,10.144927536231885,-64.83962562866056,2.287021807941501,5,1.34375,-0.75,-5.828125,-4.1875,0.0,2,0.02707581227436817,-1.0909090909090908,35.5625,1.0,36.5,1.0869565217391304,36.625,0.02707581227436817
9654,2000-05-04,35.375,35.875,34.0,34.8125,585700.0,0.02166064981949467,1.4,-1.2857142857142858,57.407407407407405,74.30619277646574,0.5079406053580939,-1.7292159178108903,-5.268853975685349,-3.263899213737403,27.714428894479344,1.875,2.7456012326683776,1.15625,-3.3086165035739725,5.6211165035739725,-1.0761832517869863,3.3886832517869863,2.890100000000004,34.375,-36.103980937956976,2.232433251786987,5,0.78125,-1.5,-6.203125,-4.9375,0.0,3,-0.021201413427561877,1.9090909090909092,34.625,-1.0909090909090908,35.5625,1.0,36.5,-0.021201413427561877
9655,2000-05-05,34.625,35.4375,34.25,35.375,1953200.0,-0.021201413427561877,1.7142857142857142,-1.3333333333333333,56.707317073170735,71.87137360068776,1.5481149591228913,-0.6948856641267724,-4.428669779354923,-2.513899213737403,28.711111974381154,1.1875,2.7059283237480827,0.203125,-3.9177611064862745,4.3240111064862745,-1.8573180532431408,2.263568053243141,3.384194000000001,18.51851851851852,-49.75475826225926,2.060443053243138,5,1.625,-0.75,-5.484375,-4.1875,0.75,4,-0.032490974729241895,1.4,35.375,1.9090909090909092,34.625,-1.0909090909090908,35.5625,-0.032490974729241895
9656,2000-05-08,35.1875,35.8125,34.0,34.0,506500.0,0.016245487364620947,-2.0526315789473686,-1.5833333333333333,56.707317073170735,69.40423498372336,1.1342917447856422,-0.9362036955468085,-4.868411440290068,-3.076399213737403,29.832077031957695,1.8125,2.7196886301563836,0.53125,-3.1614036243565735,4.2239036243565735,-1.3150768121782832,2.377576812178283,2.581142360000001,44.18604651162791,-21.265909178535864,1.846326812178286,5,1.0625,-1.3125,-6.1875,-4.75,-0.9375,0,-0.028419182948490218,1.7142857142857142,34.625,1.4,35.375,1.9090909090909092,34.625,-0.028419182948490218
9657,2000-05-09,35.125,35.25,34.9375,35.1875,327200.0,-0.001776198934280604,2.3333333333333335,-0.05263157894736842,56.09756097560975,66.67896398101334,1.1622470172916763,-0.5784829948990904,-4.699482176280192,-3.013899213737403,30.656848596337806,0.3125,2.7201575564046294,0.26250000000000284,-3.0068251355754256,3.531825135575435,-1.3721625677877114,1.897162567787717,2.4175238183999994,60.0,-3.590179746474192,1.6346625677877153,5,1.125,-1.125,-6.125,-4.6875,-0.125,1,-0.02135231316725983,-2.0526315789473686,35.1875,1.7142857142857142,34.625,1.4,35.375,-0.02135231316725983
9658,2000-05-10,36.1875,36.1875,35.0,35.0,773600.0,0.030249110320284656,1.0,-19.0,61.235955056179776,63.4158448932958,-0.16226608553130717,-1.3509079734566072,-5.6208635278843495,-4.076399213737403,31.321311888167347,1.1875,2.591628320056266,1.0968749999999972,-1.8412128471156137,4.034962847115608,-0.3721689235578083,2.5659189235578026,1.142472389295996,100.0,35.27884745346563,1.4690439235578072,5,-0.1875,-2.0625,-7.1875,-5.75,-1.3125,2,-0.05872193436960271,2.3333333333333335,35.125,-2.0526315789473686,35.1875,1.7142857142857142,34.625,-0.05872193436960271
9659,2000-05-11,36.3125,36.375,35.8125,36.0625,450400.0,0.003454231433505983,2.0,0.21052631578947367,61.235955056179776,61.49890966697985,-0.6385582524937448,-1.2547386231917912,-5.5822489771203365,-4.201399213737403,31.378373771734324,0.5625,2.371535658522305,1.0406249999999986,-1.7148345924799102,3.7960845924799074,-0.3371047962399558,2.418354796239953,0.817674045938233,97.36842105263158,32.2695294456026,1.3777297962399528,5,-0.625,-1.9375,-7.0,-5.875,-2.375,3,-0.04647160068846812,1.0,36.1875,2.3333333333333335,35.125,-2.0526315789473686,35.1875,-0.04647160068846812
9660,2000-05-12,36.0625,36.4375,35.625,36.4375,385200.0,-0.0068846815834767705,3.3333333333333335,-1.5,55.214723926380366,59.133209648090386,-0.5327659570645409,-0.8774407091353567,-5.168166070595163,-3.951399213737403,30.889726678527012,0.8125,1.9553451790756569,0.6812499999999986,-2.0137441411907915,3.3762441411907886,-0.6662470705953965,2.0287470705953936,0.8798636031819385,84.61538461538461,22.403704560118157,1.3474970705953957,5,-0.71875,-1.6875,-6.140625,-5.625,-2.5625,4,-0.01906412478336217,2.0,36.3125,1.0,36.1875,2.3333333333333335,35.125,-0.01906412478336217
9661,2000-05-15,36.5625,36.8125,35.8125,36.125,368400.0,0.013864818024263537,1.1333333333333333,-1.1666666666666667,52.287581699346404,57.34060176673122,-1.1431862393908574,-1.1768922423711103,-5.486830606026004,-4.451399213737403,30.23515813141786,1.0,1.4019837228008996,1.015625,-1.5309397009875596,3.5621897009875596,-0.2576573504937798,2.28890735049378,-2.5625,86.66666666666667,27.57814848875745,1.2732823504937796,5,-1.15625,-2.1875,-6.609375,-6.125,-3.25,0,-0.032478632478632474,3.3333333333333335,36.0625,2.0,36.3125,1.0,36.1875,-0.032478632478632474
9662,2000-05-16,36.25,36.3125,35.125,36.3125,279800.0,-0.008547008547008517,37.0,-0.14285714285714285,40.909090909090914,55.311434352948424,-0.8078641897226078,-0.7087560940465778,-4.956620013065454,-4.138899213737403,30.020008023913604,1.4375,1.0139091980895785,0.5812499999999972,-1.8463530521787206,3.008853052178715,-0.6325515260893653,1.7950515260893596,-2.1937500000000014,68.96551724137932,14.2767389282698,1.2138015260893604,5,-0.84375,-1.75,-6.296875,-5.8125,-3.5625,1,-0.05517241379310345,1.1333333333333333,36.5625,3.3333333333333335,36.0625,2.0,36.3125,-0.05517241379310345
9663,2000-05-17,35.0625,35.75,34.875,35.75,386300.0,-0.03275862068965518,1.5454545454545454,11.0,33.103448275862064,52.61099444944338,0.500896135395621,0.6031960934269733,-3.5869128639418335,-2.951399213737403,29.679637687753203,1.375,0.6231567636398836,-0.6656249999999986,-2.9631046688866363,1.631854668886639,-1.8143648344433174,0.48311483444332026,-0.9511250000000047,9.67741935483871,-38.55546761629715,1.1487398344433177,5,0.34375,-0.3125,-5.109375,-4.625,-2.875,2,-0.0017825311942959443,37.0,36.25,1.1333333333333333,36.5625,3.3333333333333335,36.0625,-0.0017825311942959443
9664,2000-05-18,35.9375,36.375,35.0625,35.0625,334800.0,0.024955436720142554,-2.0,-1.2727272727272727,45.92592592592593,51.41306209974952,-0.31952350179965805,-0.09970885432801424,-4.257721941390429,-3.826399213737403,29.898183395593097,1.3125,0.40454540076240164,0.09687499999999716,-1.9906328789640355,2.18438287896403,-0.9468789394820192,1.1406289394820135,-1.7721025000000026,54.83870967741935,7.759916869474125,1.0437539394820168,5,-0.53125,-0.6875,-5.96875,-5.5,-3.5,3,-0.029565217391304355,1.5454545454545454,35.0625,37.0,36.25,1.1333333333333333,36.5625,-0.029565217391304355
9665,2000-05-19,36.0625,36.1875,35.5,35.625,373900.0,0.003478260869565153,1.0,0.5,47.40740740740741,50.37973880355359,-0.2449270327125248,-0.05006872693977016,-4.168838793290178,-3.951399213737403,30.12853958504777,0.6875,0.382146245592196,0.109375,-1.7477215418603151,1.9664715418603151,-0.8191732709301576,1.0379232709301576,-1.844160450000004,61.29032258064516,13.46486767566335,0.9285482709301593,5,-0.21875,-0.65625,-5.75,-5.625,-5.0625,4,-0.05892547660311953,-2.0,35.9375,1.5454545454545454,35.0625,37.0,36.25,-0.05892547660311953
9666,2000-05-22,36.5625,37.25,36.0625,36.0625,250200.0,0.013864818024263537,-3.75,1.1428571428571428,56.25,50.39667647293029,-0.591583118001239,-0.45008424035899,-4.426601963701977,-4.451399213737403,29.833729905226424,1.1875,0.34738661957240424,0.53125,-1.288099580134869,2.350599580134869,-0.37842479006743446,1.4409247900674345,-2.2922772410000007,71.05263157894737,17.634028387300134,0.9096747900674348,5,-0.5,-1.15625,-5.71875,-6.125,-4.84375,0,-0.0837606837606838,1.0,36.0625,-2.0,35.9375,1.5454545454545454,35.0625,-0.0837606837606838
9667,2000-05-23,35.5,36.8125,35.25,36.8125,812900.0,-0.029059829059829068,1.380952380952381,-2.625,55.38461538461538,49.746527620534245,0.5919550624832439,0.5936271146366181,-3.1433211687486136,-3.388899213737403,28.713857762224006,1.5625,0.3562032348717139,-0.5,-2.3339811455152244,1.3339811455152244,-1.4169905727576122,0.4169905727576122,-1.1105861513600033,26.31578947368421,-31.23093515099561,0.9169905727576138,5,0.5625,-0.09375,-4.375,-5.0625,-4.75,1,-0.06161971830985913,-3.75,36.5625,1.0,36.0625,-2.0,35.9375,-0.06161971830985913
9668,2000-05-24,35.75,36.8125,35.625,35.9375,544500.0,0.007042253521126751,-4.428571428571429,0.14285714285714285,52.459016393442624,48.771312213563455,0.3054954247444783,0.19616721925758185,-3.177172550644009,-3.638899213737403,26.91225971068338,1.3125,0.334620197484341,-0.14999999999999858,-1.7900617767569074,1.4900617767569102,-0.970030888378453,0.6700308883784558,-1.2461627053056006,31.428571428571427,-27.849227187141725,0.820030888378454,5,0.3125,-0.0625,-4.46875,-5.3125,-6.125,2,-0.08566433566433562,1.380952380952381,35.5,-3.75,36.5625,1.0,36.0625,-0.08566433566433562
9669,2000-05-25,35.375,35.8125,35.0,35.75,511900.0,-0.010489510489510523,2.25,2.0,55.17241379310345,48.766611087643795,0.5962254457006111,0.37374264950589264,-2.646371051094505,-3.263899213737403,24.573543662979265,0.8125,0.32028424741365313,-0.38750000000000284,-1.6626418909695246,0.887641890969519,-1.0250709454847637,0.25007094548475806,-0.7613161970933788,16.666666666666664,-45.79370511325623,0.637570945484761,5,0.6875,0.3125,-4.078125,-4.9375,-4.625,3,-0.09010600706713778,-4.428571428571429,35.75,1.380952380952381,35.5,-3.75,36.5625,-0.09010600706713778
9670,2000-05-26,35.625,35.875,35.375,35.5,382500.0,0.007067137809187329,-1.6666666666666667,-0.3333333333333333,53.153153153153156,48.86278569362232,0.31026765942071677,0.047414890225674355,-2.8049726926943066,-3.488698258069185,23.20173418950859,0.5,0.15260475441239407,-0.08749999999999858,-1.2969746575966283,1.1219746575966312,-0.6922373287983135,0.5172373287983163,-0.9058635492096414,27.77777777777778,-35.46598210990852,0.6047373287983142,5,0.4375,0.34375,-4.125,-5.46875,-5.0,4,-0.08947368421052626,2.25,35.375,-4.428571428571429,35.75,1.380952380952381,35.5,-0.08947368421052626
9671,2000-05-30,35.25,35.8125,34.6875,35.8125,247500.0,-0.010526315789473717,3.0,-4.5,50.862068965517246,49.96867214433636,0.5358620418946458,0.3414740085063528,-2.3229136002826323,-3.10938305313546,21.53938006028277,1.125,-0.04390000302710462,-0.3999999999999986,-1.5665570123907102,0.766557012390713,-0.9832785061953544,0.18327850619535724,2.0,26.47058823529412,-35.647474033703304,0.5832785061953571,5,0.71875,0.90625,-3.3125,-5.09375,-4.5,1,-0.12056737588652477,-1.6666666666666667,35.625,2.25,35.375,-4.428571428571429,35.75,-0.12056737588652477
9672,2000-05-31,35.5625,35.75,35.25,35.25,322100.0,0.00886524822695045,-2.2,-0.5555555555555556,45.192307692307686,51.31187874616366,0.12916781811223643,0.03053979992889566,-2.512441553658036,-3.418700707519463,20.88374331349504,0.5,-0.1340138579810315,-0.08749999999999858,-1.2540570123907102,1.079057012390713,-0.6707785061953544,0.49577850619535724,1.6362499999999969,41.17647058823529,-15.482650521120881,0.5832785061953571,5,0.40625,0.6875,-3.125,-5.03125,-4.4375,2,-0.10808435852372589,3.0,35.25,-1.6666666666666667,35.625,2.25,35.375,-0.10808435852372589
9673,2000-06-01,35.5625,35.75,34.75,35.75,379000.0,0.0,9.666666666666666,-0.6,44.117647058823536,51.11095887204117,0.23194278921776856,0.11001673912286236,-2.3788746095479496,-3.4224716816682843,20.854571496705216,1.0,-0.23055026674941814,-0.13437499999999858,-1.1983445719333616,0.9295945719333645,-0.6663597859666766,0.3976097859666794,1.5860249999999994,73.68421052631578,21.25853461391747,0.5319847859666804,6,0.40625,0.6875,-2.3125,-4.46875,-3.4375,3,-0.13532513181019334,-2.2,35.5625,3.0,35.25,-1.6666666666666667,35.625,-0.13532513181019334
9674,2000-06-02,34.625,35.5625,34.5625,35.5625,774800.0,-0.026362038664323406,1.1333333333333333,5.0,39.82300884955753,50.26824792116895,1.0769369820534251,1.041864620974934,-1.2957989356140516,-2.4922365626660223,20.4194344634061,1.0,-0.21408186184390132,-1.0343749999999972,-2.194623243628129,0.1258732436281349,-1.6144991218140632,-0.45425087818593113,2.4743045000000023,4.761904761904762,-41.79124936854566,0.580124121814065,6,1.28125,1.625,-0.515625,-2.75,-1.8125,4,-0.14440433212996395,9.666666666666666,35.5625,-2.2,35.5625,3.0,35.25,-0.14440433212996395
9675,2000-06-05,33.5,34.6875,33.5,34.625,410100.0,-0.032490974729241895,-1.1111111111111112,1.2,30.08130081300814,47.36061467816985,2.0117807073885885,2.1905728410718766,-0.045368755273607064,-1.3831129118786762,20.25953132495858,1.1875,-0.03895514646102072,-2.1031249999999986,-3.548555071676006,-0.6576949283239912,-2.825840035838006,-1.3804099641619914,3.4978323200000005,0.0,-39.76560720302761,0.7227150358380046,6,1.65625,2.25,0.953125,-1.28125,-0.75,0,-0.08208955223880599,1.1333333333333333,34.625,9.666666666666666,35.5625,-2.2,35.5625,-0.08208955223880599
9676,2000-06-06,34.1875,34.4375,33.875,34.125,812900.0,0.020522388059701413,1.0,-0.05555555555555555,37.2093023255814,45.34113544938829,1.0638313181782877,1.5012857992882687,-0.6109677567447349,-2.086644449143897,19.889220806550856,0.9375,-0.06014795191124733,-1.3656250000000014,-2.9354237425480108,0.2041737425480079,-2.1505243712740025,-0.5807256287260003,2.6004623808000034,30.555555555555557,-5.288580160869245,0.7848993712740042,6,0.96875,1.25,0.421875,-1.96875,-1.25,1,-0.1042047531992687,-1.1111111111111112,33.5,1.1333333333333333,34.625,9.666666666666666,35.5625,-0.1042047531992687
9677,2000-06-07,34.375,34.625,34.25,34.25,342400.0,0.005484460694698434,-5.0,2.0,45.13274336283185,44.52710511265377,0.7822275574284063,1.3225231920154386,-0.6738895273836647,-2.288250491593651,19.43541763701055,0.4375,-0.10943982858884027,-1.140625,-2.7874296212366403,0.5061796212366403,-1.9640273106183201,-0.31722268938167986,2.215684637952002,38.88888888888889,-0.25420696032455936,0.8234023106183208,6,0.3125,1.0,0.375,-2.15625,-2.0625,2,-0.10545454545454547,1.0,34.1875,-1.1111111111111112,33.5,1.1333333333333333,34.625,-0.10545454545454547
9678,2000-06-08,34.0625,34.5625,33.5625,34.5625,378300.0,-0.009090909090909038,3.0,-4.0,35.57692307692308,42.349828366411515,0.927744818746163,1.5469750746084827,-0.21571047135051913,-1.9918169136273463,18.645079070584515,1.0,-0.30699845480422283,-1.3468749999999972,-3.0829450287536986,0.38919502875370426,-2.214910014376848,-0.47883998562314645,2.3427435596748794,27.27272727272727,-9.476640701135121,0.8680350143768512,6,0.625,1.3125,0.71875,-1.84375,-1.0,3,-0.08623853211009169,-5.0,34.375,1.0,34.1875,-1.1111111111111112,33.5,-0.08623853211009169
9679,2000-06-09,34.625,34.875,34.25,34.375,366800.0,0.016513761467889854,-1.5,-0.5,39.63963963963965,40.84832686491001,0.2767751155936651,0.8975895761178521,-0.641125360235236,-2.5543022267548707,17.606830989333247,0.8125,-0.4177683778915551,-0.7000000000000028,-2.4151607259348964,1.0151607259348907,-1.5575803629674496,0.15758036296744393,1.6059289460943873,81.81818181818183,46.18309932951421,0.8575803629674458,6,0.03125,0.75,0.296875,-2.40625,-1.375,4,-0.07220216606498198,3.0,34.0625,-5.0,34.375,1.0,34.1875,-0.07220216606498198
9680,2000-06-12,35.375,35.625,35.0,35.25,471700.0,0.02166064981949467,1.0,0.5,41.73913043478261,39.83466702816172,-0.5726354768320334,0.09849271120283731,-1.244513655633952,-3.3069118049325255,16.44104574705919,1.0,-0.506405870584743,0.08437500000000142,-1.5957502107162256,1.7645002107162284,-0.7556876053581121,0.9244376053581149,0.6920732093287256,87.87878787878788,54.38058601737194,0.8400626053581122,6,-0.75,0.0,-0.359375,-3.15625,-1.875,0,-0.07243816254416957,-1.5,34.625,3.0,34.0625,-5.0,34.375,-0.07243816254416957
9681,2000-06-13,35.375,35.9375,35.1875,35.25,363500.0,0.0,-5.0,1.0,48.97959183673469,40.25547637754249,-0.6180322424454943,0.0052351077899004395,-1.090849395146975,-3.3035601952923486,14.954221325547861,0.75,-0.5968808971558133,0.14374999999999716,-1.427527974670376,1.7150279746703703,-0.641888987335193,0.9293889873351873,-1.875,76.31578947368422,40.17784068033564,0.7856389873351869,6,-0.65625,0.0,-0.3125,-3.15625,-1.5625,1,-0.0742049469964664,1.0,35.375,-1.5,34.625,3.0,34.0625,-0.0742049469964664
9682,2000-06-14,34.25,35.3125,34.1875,35.25,350800.0,-0.03180212014134276,1.0,-8.0,39.285714285714285,39.71859495830814,0.33660850160435274,1.025284485793506,0.17791049122268277,-2.1966855814942363,14.281194568663375,1.1875,-0.7225646532872929,-0.8812500000000014,-2.4339958700129003,0.6714958700128975,-1.6576229350064509,-0.10487706499355198,-0.7012500000000017,28.947368421052634,-7.464641537486724,0.7763729350064499,6,0.46875,1.125,0.8125,-2.03125,-1.0625,2,-0.038321167883211715,-5.0,35.375,1.0,35.375,-1.5,34.625,-0.038321167883211715
9683,2000-06-15,35.0,35.1875,34.125,34.125,570700.0,0.021897810218978186,-1.4285714285714286,-0.875,47.45762711864407,40.56688587709553,-0.5605175828986688,0.2849727661082113,-0.44888846054566045,-2.958637873194526,13.81681064074654,1.0625,-0.7914439728373992,-0.12812499999999716,-1.6817048007725361,1.4254548007725418,-0.9049149003862667,0.6486649003862723,-1.4034750000000003,48.275862068965516,8.979290960935124,0.7767899003862679,6,-0.28125,0.375,0.125,-2.78125,-1.25,3,-0.07678571428571423,1.0,34.25,-5.0,35.375,1.0,35.375,-0.07678571428571423
9684,2000-06-16,34.875,35.0625,34.125,34.125,839400.0,-0.0035714285714285587,-1.5,0.8571428571428571,44.827586206896555,42.205362031972015,-0.4429015589568408,0.3439248026325572,-0.22579309540032,-2.8304712271004036,12.945203503268196,0.9375,-0.8471178903227852,-0.20000000000000284,-1.7090734347867098,1.3090734347867041,-0.9545367173933599,0.5545367173933542,-1.2316555000000022,41.37931034482759,0.5998427674174849,0.7545367173933542,6,-0.125,0.5,0.1875,-2.65625,-1.1875,4,-0.05197132616487454,-1.4285714285714286,35.0,1.0,34.25,-5.0,35.375,-0.05197132616487454
9685,2000-06-19,33.9375,34.8125,33.625,34.8125,610700.0,-0.026881720430107503,1.7142857142857142,-1.1666666666666667,41.60000000000001,42.69321732912964,0.6293690674690922,1.1742677888849045,0.8351837429324149,-1.908197257691512,12.167979719136254,1.25,-0.92747592639207,-1.03125,-2.546794456622763,0.48429445662276294,-1.7890222283113815,-0.27347777168861853,2.0,13.513513513513514,-27.87483434777419,0.7577722283113831,6,0.8125,1.4375,1.09375,-1.71875,-1.296875,0,-0.02025782688766109,-1.5,34.875,-1.4285714285714286,35.0,1.0,34.25,-0.02025782688766109
9686,2000-06-20,33.5,34.0,32.9375,34.0,843800.0,-0.012891344383057057,3.25,0.5714285714285714,37.00787401574803,41.79045406834254,1.0718030038094142,1.4446363901385126,1.3956374880320794,-1.4866260135190643,10.9143154693392,1.0625,-0.9129629207017587,-1.3156249999999972,-2.7708080007904314,0.13955800079043712,-2.043216500395218,-0.5880334996047765,2.3912499999999994,23.684210526315788,-16.998491610209804,0.7275915003952175,6,0.9375,1.59375,1.359375,-1.28125,-0.375,1,0.0,1.7142857142857142,33.9375,-1.5,34.875,-1.4285714285714286,35.0,0.0
9687,2000-06-21,33.3125,33.8125,33.1875,33.4375,520600.0,-0.005597014925373123,-2.3333333333333335,0.25,36.15384615384615,41.85455663244512,1.2211551300855916,1.5387438310071957,1.6903285460734452,-1.3073252634184414,10.368538551595963,0.625,-0.7137484559723006,-1.3937499999999972,-2.9571576311226693,0.16965763112267496,-2.175453815561333,-0.6120461844386611,2.4605999999999995,16.666666666666664,-19.0219319573661,0.7817038155613347,6,1.125,1.78125,1.578125,-1.09375,-0.25,2,0.015009380863039379,3.25,33.5,1.7142857142857142,33.9375,-1.5,34.875,0.015009380863039379
9688,2000-06-22,32.6875,33.25,32.0,33.25,1299600.0,-0.018761726078799223,3.4444444444444446,4.5,37.6,41.62793000581849,1.8222265158499766,2.026441903457993,2.397318396234226,-0.7022256725933076,10.073144528421137,1.3125,-0.6367182523903736,-1.8656250000000014,-3.5901935005698817,-0.1410564994301211,-2.727909250284938,-1.0033407497150648,2.9721759999999975,22.448979591836736,-16.443121345661577,0.8622842502849392,6,1.28125,1.9375,2.265625,-0.46875,0.125,3,0.015296367112810794,-2.3333333333333335,33.3125,3.25,33.5,1.7142857142857142,33.9375,0.015296367112810794
9689,2000-06-23,32.1875,32.9375,32.0,32.5625,1041400.0,-0.015296367112810683,-1.5,0.6666666666666666,40.869565217391305,41.53131164833057,2.16810537752869,2.3983637597020504,2.940935864640849,-0.22822943064596757,10.340141106835578,0.9375,-0.6738102225008262,-2.206249999999997,-4.181882810013008,-0.23061718998698666,-3.1940664050065024,-1.218433594993492,3.2525954400000003,6.666666666666667,-35.61060087064458,0.9878164050065062,6,1.78125,2.4375,2.890625,0.03125,1.9375,4,0.04854368932038833,3.4444444444444446,32.6875,-2.3333333333333335,33.3125,3.25,33.5,0.04854368932038833
9690,2000-06-26,32.4375,32.5,31.75,32.1875,942800.0,0.007766990291262044,3.0,-0.6666666666666666,37.037037037037045,40.20436111503083,1.6288970099634383,1.9998538032607271,2.700075121295967,-0.5020454993871688,10.634274320353224,0.75,-0.611478069492847,-1.796875,-3.8663409080875724,0.27259090808757236,-2.8316079540437897,-0.7621420459562103,2.7961897136000005,30.555555555555557,-12.658968343402265,1.0347329540437875,6,1.09375,2.0625,2.890625,-0.1875,2.0625,0,0.038535645472061564,-1.5,32.1875,3.4444444444444446,32.6875,-2.3333333333333335,33.3125,0.038535645472061564
9691,2000-06-27,31.0,32.1875,30.9375,32.0625,1118200.0,-0.044315992292870865,-1.105263157894737,-4.25,28.90625,39.05108730550702,2.660298348633482,3.270299069276838,4.150347634718983,0.8850746117524331,11.733691255035389,1.5,-0.6594232727316438,-3.0218750000000014,-5.4871853119506895,-0.5565646880493134,-4.2545301559753455,-1.7892198440246574,3.954994536512004,2.1739130434782608,-39.86982652288632,1.2326551559753438,6,2.0625,3.09375,4.625,1.25,3.515625,1,0.052923387096774244,3.0,32.4375,-1.5,32.1875,3.4444444444444446,32.6875,0.052923387096774244
9692,2000-06-28,31.71875,31.875,30.0,30.5,1389800.0,0.02318548387096775,1.4489795918367347,-1.1470588235294117,36.05947955390335,37.78462646498027,1.7262661498462677,2.3703491766395928,3.434851596878424,0.13059016724302097,13.062526149535561,1.875,-0.7780802394073376,-2.1109374999999986,-4.668134757252524,0.4462597572525304,-3.3895361286262613,-0.8323388713737359,2.834495082860805,52.88461538461539,8.601799776019227,1.2785986286262638,6,0.8125,1.6875,4.015625,0.53125,3.15625,2,0.044334975369458185,-1.105263157894737,31.0,3.0,32.4375,-1.5,32.1875,0.044334975369458185
9693,2000-06-29,30.75,32.0625,30.75,31.3125,568300.0,-0.030541871921182295,-3.6666666666666665,-0.46153846153846156,28.01418439716312,35.91647070834322,2.267171978039194,3.1200387222683332,4.3936508189810795,1.0635973863756973,14.82493255267261,1.3125,-1.0101123904196854,-2.839062499999997,-5.606744514529929,-0.07138048547006903,-4.222903507264959,-1.4552214927350349,3.25685567291751,25.53191489361702,-13.42448276352632,1.3838410072649647,6,1.65625,2.65625,4.984375,1.5,4.3125,3,0.07520325203252032,1.4489795918367347,31.71875,-1.105263157894737,31.0,3.0,32.4375,0.07520325203252032
9694,2000-06-30,29.625,31.75,29.4375,30.6875,1542200.0,-0.03658536585365857,-2.217391304347826,1.8888888888888888,18.707482993197274,33.372857707587364,2.8710663311101783,4.05937106056443,5.501466889515356,2.1519375983906244,17.016789818831242,2.3125,-1.124213910352232,-3.714062499999997,-6.951212895165604,-0.4769121048343905,-5.332637697582797,-2.095487302417194,3.9010329921674085,6.122448979591836,-25.544893279282515,1.6185751975828027,6,2.09375,3.0625,6.25,2.6875,5.75,4,0.10759493670886067,-3.6666666666666665,30.75,1.4489795918367347,31.71875,-1.105263157894737,31.0,0.10759493670886067
9695,2000-07-03,30.75,30.75,29.9375,30.0,446300.0,0.03797468354430378,1.1666666666666667,-0.7058823529411765,27.575757575757578,32.324844769810646,1.3928424503177936,2.864656962894685,4.367971522801987,1.008422814657024,18.471127079990136,1.125,-1.3617474012168316,-2.4515625000000014,-5.887445792067744,0.984320792067745,-4.169504146033873,-0.73362085396613,2.2036383732639706,47.72727272727273,20.810937770843644,1.7179416460338728,7,0.875,1.9375,5.125,1.59375,4.296875,0,0.10975609756097571,-2.217391304347826,29.625,-3.6666666666666665,30.75,1.4489795918367347,31.71875,0.10975609756097571
9696,2000-07-05,30.625,31.5625,30.125,30.125,594400.0,-0.004065040650406471,-4.75,0.6666666666666666,30.536912751677846,31.70074105845861,1.192544967471008,2.8554809243550068,4.444565957803988,1.1289623982074417,19.660300462465663,1.4375,-1.5996762207781359,-2.3984375,-5.985172644488685,1.1882976444886815,-4.1918050722443425,-0.6050699277556575,1.8363790010070176,45.23809523809524,17.81120656472425,1.7933675722443414,7,0.71875,2.0625,5.390625,2.125,4.453125,2,0.12653061224489792,1.1666666666666667,30.75,-2.217391304347826,29.625,-3.6666666666666665,30.75,0.12653061224489792
9697,2000-07-06,30.75,31.1875,30.5,30.75,676900.0,0.004081632653061273,-1.75,0.0,25.539568345323744,30.360693096827916,0.744075999664247,2.5771102552788108,4.235347224599977,0.9971897272456296,21.095621701384122,0.6875,-1.7559400386058321,-2.0921875000000014,-5.756867951621899,1.5724929516219,-3.924527725810954,-0.2598472741890525,1.2880359408660382,50.0,24.168952018999803,1.83234022581095,7,0.4375,1.9375,5.3125,2.75,4.578125,3,0.12245934959349603,-4.75,30.625,1.1666666666666667,30.75,-2.217391304347826,29.625,0.12245934959349603
9698,2000-07-07,31.125,31.3125,30.8125,30.8125,500800.0,0.012195121951219523,-2.2,100.0,29.020979020979027,29.044183519448772,0.13871418803487856,2.077258567698699,3.726362994535293,0.6185268522916623,22.014982788814287,0.5625,-1.8435215405274015,-1.5703125,-5.264406459406111,2.1237814594061106,-3.417359479703059,0.2767344797030553,0.5489609091447925,72.97297297297297,47.080046879802396,1.8470469797030555,7,-0.15625,1.5625,4.984375,2.375,3.875,4,0.12048192771084332,-1.75,30.75,-4.75,30.625,1.1666666666666667,30.75,0.12048192771084332
9699,2000-07-10,32.125,32.25,31.1875,31.1875,690500.0,0.032128514056224855,-1.2666666666666666,3.0,39.93055555555556,29.365685577061942,-0.9734527296840412,0.9279375447370057,2.5891471668497132,-0.3723726301103625,22.922876843182827,1.125,-1.896260622121865,-0.4453125,-4.032104964155224,3.1414799641552236,-2.238708732077612,1.3480837320776118,-2.6875,94.5945945945946,64.36244723545838,1.7933962320776113,7,-1.28125,0.5625,3.984375,1.375,3.1875,0,0.0914396887159532,-2.2,31.125,-1.75,30.75,-4.75,30.625,0.0914396887159532
9700,2000-07-11,32.8125,32.8125,31.875,32.0625,1019100.0,0.021400778210116655,1.5,0.8,46.28378378378378,31.29652266414903,-1.7904498806435925,0.04070523850369767,1.817947937758646,-1.0367024753479157,24.385389149206855,0.9375,-1.9145673340405658,0.37031249999999716,-2.969186150030012,3.7098111500300064,-1.2994368250150075,2.0400618250150018,-3.3187500000000014,100.0,66.09175962160613,1.6697493250150042,7,-1.6875,-0.125,3.265625,0.6875,2.578125,1,0.078095238095238,-1.2666666666666666,32.125,-2.2,31.125,-1.75,30.75,0.078095238095238
9701,2000-07-12,32.75,33.0625,32.4375,33.0625,1238000.0,-0.0019047619047618536,3.0,-0.4166666666666667,46.91780821917808,32.50300362695733,-1.624433428515971,-0.10913170744601786,1.7983264965556742,-0.9471687398684558,25.993884613000095,0.625,-1.9405891751834439,0.4390624999999986,-2.608698420460968,3.486823420460965,-1.084817960230481,1.9629429602304818,-3.1235,87.8048780487805,49.57937255622329,1.5238804602304825,7,-1.5,-0.0625,2.703125,0.75,3.1875,2,0.07013358778625944,1.5,32.8125,-1.2666666666666666,32.125,-2.2,31.125,0.07013358778625944
9702,2000-07-13,32.9375,33.0625,32.375,32.5,705800.0,0.005725190839694694,1.0,-1.4,51.438848920863315,35.10574412959069,-1.811356639721609,-0.42161919614874677,1.5594137065443832,-1.0982866748529005,27.00396748943563,0.6875,-1.9580969875188536,0.6921875000000028,-2.2338662772290547,3.6182412772290604,-0.7708393886145259,2.1552143886145316,-3.1048399999999994,94.44444444444444,51.983405338215675,1.463026888614528,7,-1.6875,-0.25,2.359375,0.875,3.0,3,0.0649905123339658,3.0,32.75,1.5,32.8125,-1.2666666666666666,32.125,0.0649905123339658
9703,2000-07-14,32.3125,33.3125,32.0625,33.0,894300.0,-0.018975332068311146,-1.105263157894737,-1.5714285714285714,50.709219858156025,38.66149267014166,-1.0520408878125203,-0.008730965433557003,2.154901392601701,-0.44815317079871875,28.107215604769813,1.25,-1.779183496835543,0.20156250000000142,-2.423161404653108,2.8262864046531107,-1.1107994523265532,1.513924452326556,-2.2860495999999983,52.94117647058824,5.706502892080302,1.3123619523265542,7,-0.6875,0.375,2.71875,1.5,3.375,4,0.09332688588007731,1.0,32.9375,3.0,32.75,1.5,32.8125,0.09332688588007731
9704,2000-07-17,33.0625,33.125,32.0625,32.0625,681800.0,0.023210831721470093,-1.125,-1.4545454545454546,53.355704697986575,41.52593123927821,-1.4115974400922582,-0.9501983551492472,1.3593172233797262,-1.1614176654694077,29.270084619143727,1.0625,-1.6917592397399694,1.0421874999999972,-1.289505169979563,3.3738801699795538,-0.12365883498978292,2.2080338349897772,-2.7731656319999978,82.6086956521739,31.89011496174375,1.1658463349897785,7,-1.34375,-0.375,1.96875,0.8125,2.75,0,0.05860113421550084,-1.105263157894737,32.3125,1.0,32.9375,3.0,32.75,0.05860113421550084
9705,2000-07-18,33.25,33.5,32.875,33.125,503000.0,0.005671077504725952,1.0,0.125,63.95348837209303,45.238884085991,-1.3490454350315773,-1.2562537769581823,1.1516504145420186,-1.2937538151639636,29.943229112915958,0.625,-1.42022453580487,1.2640625000000014,-0.9667101527571162,3.494835152757119,0.14867617362144614,2.3794488263785603,-2.7188123814399994,82.6086956521739,24.685854009755566,1.1153863263785582,7,-1.25,-0.5625,1.765625,0.625,2.625,1,0.06203007518796988,-1.125,33.0625,-1.105263157894737,32.3125,1.0,32.9375,0.06203007518796988
9706,2000-07-19,33.5,33.6875,33.125,33.25,550700.0,0.007518796992481258,-1.25,2.0,61.72839506172839,49.25986483225819,-1.283290851327422,-1.5876536027235986,0.8658390010169086,-1.47460083120923,30.065704764734193,0.5625,-0.9130571906411049,1.5140625000000014,-0.7167101527571162,3.744835152757119,0.39867617362144614,2.6294488263785603,-2.671931143296,88.46153846153845,28.666199294703894,1.1153863263785582,7,-1.25,-0.8125,1.5,0.375,1.6875,2,0.05643656716417911,1.0,33.25,-1.125,33.0625,-1.105263157894737,32.3125,0.05643656716417911
9707,2000-07-20,33.8125,34.0,33.25,33.5,880900.0,0.009328358208955168,1.1818181818181819,1.25,72.07207207207207,54.043319615712974,-1.2468055584486208,-1.9613327816195074,0.5224353810936435,-1.7244101414046256,30.0753873654588,0.75,-0.5184860533491218,1.8015625000000028,-0.5018312883215899,4.1049562883215955,0.64986560583921,2.953259394160799,-2.6412994061004795,90.32258064516128,25.11113678722006,1.1516968941607963,7,-1.21875,-1.4375,1.234375,0.0625,1.3125,3,0.06284658040665425,-1.25,33.5,1.0,33.25,-1.125,33.0625,0.06284658040665425
9708,2000-07-21,33.1875,34.0,33.1875,33.8125,307800.0,-0.01848428835489835,-1.6,-2.0,77.66990291262135,58.23658043316473,-0.3335489998015575,-1.3670423827438256,1.074379249699703,-1.029737879893716,29.305806359780274,0.8125,-0.1632527707077287,1.1515624999999972,-1.1932311272953413,3.496356127295332,-0.020834313647668523,2.3239593136476664,-1.6202674892464124,58.06451612903226,-14.017297851187543,1.172396813647668,7,-0.25,-0.875,1.859375,0.6875,1.9375,4,0.08286252354048962,1.1818181818181819,33.8125,-1.25,33.5,1.0,33.25,0.08286252354048962
9709,2000-07-24,33.75,33.8125,32.8125,33.25,674000.0,0.016949152542372836,2.2,-0.8,75.53191489361703,61.486372778701764,-0.7166671532242361,-1.904106366645351,0.43982341814350434,-1.509605860607941,28.626554321993474,1.0,0.26488532880559035,1.6359374999999972,-0.8310547123220147,4.102929712322009,0.40244139383899125,2.869433606161003,-1.8421800407519129,78.94736842105263,3.62851974180208,1.2334961061610066,7,-0.71875,-1.5,1.296875,0.25,0.75,0,0.05740740740740735,-1.6,33.1875,1.1818181818181819,33.8125,-1.25,33.5,0.05740740740740735
9710,2000-07-25,33.6875,34.5,33.3125,33.75,456500.0,-0.0018518518518518823,-1.9230769230769231,-0.125,76.34408602150538,64.75595920118258,-0.5777525114059259,-1.837360355787439,0.4361151762471849,-1.3639983791930064,27.483030537158893,1.1875,0.6635761909969915,1.5109374999999972,-1.0520257925220307,4.0739007925220285,0.22945585373898325,2.792419146261011,-1.4867748350466456,51.85185185185185,-26.145431238082125,1.281481646261015,7,-0.40625,-1.5625,1.375,0.4375,0.9375,1,0.06307977736549164,2.2,33.75,-1.6,33.1875,1.1818181818181819,33.8125,0.06307977736549164
9711,2000-07-26,32.640625,33.5625,32.5,33.4375,876100.0,-0.031076066790352463,1.0298507462686568,12.75,64.0371229698376,66.15576742884639,0.5050918570211778,-0.6970077383645474,1.3871331243138059,-0.23526791408598058,26.067821247402268,1.1875,0.8638084479925112,0.38203124999999716,-2.1268238527926684,2.8908863527926627,-0.8723963013963356,1.63645880139633,1.859375,7.03125,-71.42967309319882,1.254427551396333,7,0.640625,-0.671875,2.421875,1.734375,2.5,2,0.09909047391096215,-1.9230769230769231,33.6875,2.2,33.75,-1.6,33.1875,0.09909047391096215
9712,2000-07-27,33.125,33.75,32.875,32.9375,710600.0,0.014839636189564409,-4.6,-0.23529411764705882,64.61187214611873,67.70050657195335,0.05599971629415279,-1.128486333836321,0.8206275377847163,-0.6161767768223285,24.017276215819493,1.109375,0.9642553797086606,0.7960937499999972,-1.7278352136697208,3.3200227136697187,-0.46587073183486183,2.058058231834856,1.375,31.25,-45.926201118350676,1.2619644818348605,7,0.15625,-1.15625,1.640625,1.25,2.078125,3,0.062264150943396324,1.0298507462686568,32.640625,-1.9230769230769231,33.6875,2.2,33.75,0.062264150943396324
9713,2000-07-28,33.0625,34.0,32.6875,33.1875,767600.0,-0.0018867924528301883,-2.0,-0.6666666666666666,57.93650793650794,68.20948470956684,0.26381862671356515,-0.9316214514413801,0.8368598723229681,-0.46249697368587306,21.995423001229003,1.3125,1.0664330137639837,0.6179687500000028,-1.8115152647909198,3.0474527647909255,-0.596773257395455,1.8327107573954642,1.3975000000000009,28.125,-44.91265341645166,1.2147420073954607,7,0.4375,-1.09375,1.703125,1.3125,3.1875,4,0.06238185255198481,-4.6,33.125,1.0298507462686568,32.640625,-1.9230769230769231,33.6875,0.06238185255198481
9714,2000-07-31,32.8125,33.5,32.6875,32.75,943400.0,-0.007561436672967825,-7.666666666666667,-0.5,50.0,66.65909711266761,0.5304044685223843,-0.4538469180996856,1.0085250650237114,-0.11785344580273716,19.249002690281607,0.8125,1.1026520288822894,0.20859374999999858,-1.828638710437808,2.245826210437805,-0.8100224802189047,1.2272099802189018,1.6082999999999998,15.625,-51.77132694601498,1.0186162302189032,7,0.6875,-0.84375,1.484375,1.6875,4.6875,0,0.07047619047619058,-2.0,33.0625,-4.6,33.125,1.0298507462686568,32.640625,0.07047619047619058
9715,2000-08-01,34.125,34.1875,32.8125,32.8125,967100.0,0.040000000000000036,-1.0952380952380953,21.0,60.23255813953489,66.49289301020166,-0.7207149135373072,-1.5816269907557157,-0.37270321177308574,-1.3251210610706892,16.387460129094084,1.375,1.2330427828228068,1.3523437500000028,-0.5954608455891801,3.3001483455891893,0.3784414522054078,2.3262460477945943,0.25738400000000183,96.29629629629629,30.181044947512405,0.973902297794593,8,-0.625,-2.15625,0.171875,0.625,3.5625,1,0.01098901098901095,-7.666666666666667,32.8125,-2.0,33.0625,-4.6,33.125,0.01098901098901095
9716,2000-08-02,34.5,34.75,34.1875,34.375,756500.0,0.01098901098901095,-1.25,0.09523809523809523,61.31221719457014,65.2973535793681,-1.0492917309636525,-1.7406825520679803,-0.82960994453952,-1.58265820852246,14.54519859853817,0.625,1.2959047497037517,1.5335937500000014,-0.28106793166800514,3.3482554316680115,0.6262629091659946,2.4409245908340083,-2.0,87.87878787878788,24.299930964652773,0.907330840834005,8,-0.875,-2.40625,-0.484375,0.625,4.40625,2,0.0036231884057971175,-1.0952380952380953,34.125,-7.666666666666667,32.8125,-2.0,33.0625,0.0036231884057971175
9717,2000-08-03,34.515625,35.3125,34.375,34.75,740800.0,0.00045289855072461194,-2.6363636363636362,-1.875,67.4937965260546,64.1666750919718,-1.0668838777419296,-1.5386173638849527,-0.8943960616706192,-1.486522618848781,12.77616523520731,0.9375,1.2493046911021253,1.3609374999999986,-0.2561008146926156,2.9779758146926127,0.5524183426536879,2.169456657346309,-1.9706249999999983,69.64285714285714,4.523492743789177,0.8085191573463076,8,-0.609375,-2.140625,-0.9375,0.203125,4.8125,3,0.018107741059302906,-1.25,34.5,-1.0952380952380953,34.125,-7.666666666666667,32.8125,0.018107741059302906
9718,2000-08-04,34.875,34.9375,33.625,34.4375,799700.0,0.010411951109099205,3.6666666666666665,-1.8666666666666667,65.34391534391534,63.03467514200494,-1.2982373910816918,-1.6892561078298485,-1.3078292859171725,-1.7369003462729964,10.769656511013975,1.3125,1.2238752314032553,1.5328124999999986,0.04199286827326176,3.0236321317267354,0.7874026841366302,2.278222315863367,-2.219299999999997,83.33333333333334,19.582464326802445,0.745409815863369,8,-0.96875,-2.5,-1.90625,-0.625,3.8125,4,0.009408602150537737,-2.6363636363636362,34.515625,-1.25,34.5,-1.0952380952380953,34.125,0.009408602150537737
9719,2000-08-07,35.0625,35.078125,34.375,34.8125,2937000.0,0.005376344086021501,4.0,0.5714285714285714,65.34391534391534,61.81243395560605,-1.430402230976469,-1.734321877839193,-1.5362340868491202,-1.8431446123598718,9.773332985589791,0.703125,1.0999644375810647,1.5734374999999972,0.010473753030204591,3.1364012469697933,0.7919556265150973,2.354919373484897,-2.300528,90.0,27.451656785124968,0.7814818734848973,8,-1.15625,-2.6875,-2.15625,-0.8125,2.6875,0,0.033868092691622165,3.6666666666666665,34.875,-2.6363636363636362,34.515625,-1.25,34.5,0.033868092691622165
9720,2000-08-08,35.375,35.8125,34.625,35.5,841800.0,0.00891265597147961,2.1666666666666665,-0.5,65.70680628272251,61.997954323704384,-1.6520923763116642,-1.9447088255650868,-1.8949104591373356,-2.1066749197628027,9.524163472571566,1.1875,0.9996738012012116,1.7578125,0.018225883761964212,3.497399116238036,0.8880191918809786,2.6276058081190214,-2.5110068799999965,80.0,19.873187374623406,0.8697933081190186,8,-1.125,-2.5,-3.171875,-1.40625,1.875,1,0.060070671378091856,4.0,35.0625,3.6666666666666665,34.875,-2.6363636363636362,34.515625,0.060070671378091856
9721,2000-08-09,35.046875,35.1875,34.6875,35.125,987300.0,-0.009275618374558259,3.923076923076923,0.625,60.313315926892955,61.520336966012636,-1.058006459136898,-1.5132710246320542,-1.6056375089475097,-1.722009586886017,9.50995861698948,0.6875,0.8851469354471249,1.3148437500000014,-0.48588581135139464,3.115573311351394,0.41447896932430695,2.215208530675696,-2.0059714671999984,65.0,8.333660458118288,0.9003647806756963,8,-0.796875,-2.078125,-2.890625,-1.078125,3.234375,2,0.07534551939366918,2.1666666666666665,35.375,4.0,35.0625,3.6666666666666665,34.875,0.07534551939366918
9722,2000-08-10,35.078125,35.125,34.6875,35.0625,309300.0,0.000891662951404415,7.0,-0.2,67.53623188405797,62.58697296018485,-0.8750957645796049,-1.450284948801503,-1.6862518264738924,-1.6909737941815237,9.445458127636556,0.4375,0.7712652129732547,1.2390625000000028,-0.6164585778631775,3.0945835778631796,0.31130196106841623,2.1668230389315895,-1.8709256791679962,66.42857142857143,9.528518190900428,0.927760538931589,8,-0.828125,-1.921875,-3.0625,-1.109375,2.59375,3,0.10913140311804015,3.923076923076923,35.046875,2.1666666666666665,35.375,4.0,35.0625,0.10913140311804015
9723,2000-08-11,35.328125,35.375,34.9375,35.125,771500.0,0.007126948775055597,1.9473684210526316,13.0,65.53846153846155,64.31346868668058,-0.8603998159413209,-1.5418284538905667,-1.983728907448942,-1.8726101388230916,9.20588603635577,0.4375,0.821450833814751,1.3382812500000014,-0.484744984175812,3.161307484175815,0.4267681329120947,2.249794367087908,-1.9646076384179167,66.30434782608695,11.689445989788496,0.9115131170879051,8,-1.015625,-2.015625,-3.390625,-1.359375,1.046875,4,0.11322423706324636,7.0,35.078125,3.923076923076923,35.046875,2.1666666666666665,35.375,0.11322423706324636
9724,2000-08-14,35.0,35.5,34.8125,35.3125,351500.0,-0.009287925696594423,1.0,-1.5384615384615385,62.280701754385966,64.54104019944182,-0.2115978654586641,-1.1184520003983565,-1.6776496531231544,-1.467356005049389,8.953367171571852,0.6875,0.8330296882191206,0.9132812499999972,-0.9081710910609502,2.7347335910609445,0.0025550794695234913,1.8240074205304708,-1.4895436801128383,31.57894736842105,-22.419432407728525,0.910726170530474,8,-0.28125,-1.5,-3.171875,-1.03125,0.625,0,0.10535714285714293,1.9473684210526316,35.328125,7.0,35.078125,3.923076923076923,35.046875,0.10535714285714293
9725,2000-08-15,35.3125,35.75,35.0,35.0,627700.0,0.008928571428571397,-3.8,-1.0,78.98305084745763,66.50446616087376,-0.377650546189237,-1.3370640575830492,-1.972750995776856,-1.7051164027969037,9.190027652894347,0.75,0.9354539652350979,1.1226562499999986,-0.7325649505916871,2.9778774505916843,0.19504564970415572,2.0502668502958414,-1.6639210593060696,58.82352941176471,-1.0697807049539705,0.9276106002958413,8,-0.59375,-1.46875,-3.546875,-1.34375,-0.125,1,0.0690265486725663,1.0,35.0,1.9473684210526316,35.328125,7.0,35.078125,0.0690265486725663
9726,2000-08-16,35.390625,35.625,35.1875,35.375,250100.0,0.0022123893805310324,-1.24,0.05,76.95167286245353,67.55534130936252,-0.3533087546719287,-1.3347174630016099,-2.05437436723615,-1.7142743638431028,9.646900467031136,0.4375,1.1358001027312667,1.1062500000000028,-0.7931147223964317,3.0056147223964373,0.15656763880178914,2.0559323611982165,-1.612210795747707,66.17647058823529,2.550093581675071,0.9496823611982157,8,-0.671875,-1.453125,-3.484375,-1.421875,0.109375,2,0.052538631346578324,-3.8,35.3125,1.0,35.0,1.9473684210526316,35.328125,0.052538631346578324
9727,2000-08-17,35.9375,36.0625,35.625,35.875,762700.0,0.015452538631346657,1.8,4.0,80.66666666666667,69.25786923411268,-0.7568734069590803,-1.8068692553837025,-2.6045097424625823,-2.1893000532373676,10.612862484171801,0.671875,1.1822529300333642,1.546875,-0.47513078666720787,3.568880786667208,0.5358721066663961,2.557877893333604,-2.0370406480028436,90.0,20.97897598506026,1.011002893333603,8,-0.71875,-1.875,-3.96875,-2.21875,-0.4375,3,0.0652173913043479,-1.24,35.390625,-3.8,35.3125,1.0,35.0,0.0652173913043479
9728,2000-08-18,35.9375,36.1875,35.75,35.9375,550700.0,0.0,-1.3333333333333333,0.0,85.21126760563381,71.46535281874806,-0.6596804749050662,-1.6762235591374903,-2.5977629892198735,-2.105743899493021,11.607013256453117,0.4375,1.197253252767588,1.4093749999999972,-0.6419453786957661,3.4606953786957604,0.38371481065211555,2.4350351893478788,-1.8640773961626138,81.81818181818183,5.793293088339894,1.0256601893478807,8,-0.53125,-1.8125,-3.96875,-2.53125,0.5,4,0.04826086956521736,1.8,35.9375,-1.24,35.390625,-3.8,35.3125,0.04826086956521736
9729,2000-08-21,35.6875,35.8125,35.375,35.75,765100.0,-0.006956521739130417,3.6666666666666665,-100.0,73.14814814814815,72.29216858157312,-0.3483316310356699,-1.342456956208565,-2.3619159850010973,-1.7817747261332855,12.070538366688977,0.5625,1.1711688564248988,1.0625,-1.016901443166276,3.141901443166276,0.022799278416862023,2.102200721583138,-1.402669656546351,57.89473684210527,-14.92294161270052,1.0397007215831395,8,-0.25,-1.5625,-3.53125,-2.34375,1.203125,0,0.019264448336252293,-1.3333333333333333,35.9375,1.8,35.9375,-1.24,35.390625,0.019264448336252293
9730,2000-08-22,35.8125,35.9375,35.5,35.6875,359600.0,0.003502626970227629,1.3333333333333333,-2.0,71.0,73.47957792302947,-0.45231124528768163,-1.3703533512021835,-2.524086714799253,-1.8323256810093653,13.37024217264155,0.4375,1.1493761647124785,1.0812499999999972,-1.0135577650152854,3.1760577650152797,0.033846117492352334,2.128653882507642,-1.3374026908917145,62.5,-8.06503566647632,1.0474038825076422,8,-0.375,-1.46875,-3.609375,-2.46875,3.625,1,-0.005235602094240788,3.6666666666666665,35.6875,-1.3333333333333333,35.9375,1.8,35.9375,-0.005235602094240788
9731,2000-08-23,35.875,35.9375,35.4375,35.625,617100.0,0.0017452006980802626,1.6666666666666667,2.0,71.42857142857143,73.91206009464207,-0.4302316853271435,-1.2417849966752925,-2.6237975690634414,-1.8172614864338925,13.916054857950993,0.5,1.1176874232076912,0.9820312499999986,-0.9241048283473887,2.888167328347386,0.02896321082630493,1.9350992891736922,-1.2286624218025395,61.53846153846154,-8.765526377497615,0.9530680391736936,8,-0.375,-1.53125,-3.53125,-2.53125,3.265625,2,-0.019163763066202044,1.3333333333333333,35.8125,3.6666666666666665,35.6875,-1.3333333333333333,35.9375,-0.019163763066202044
9732,2000-08-24,35.1875,35.875,35.125,35.875,290300.0,-0.019163763066202044,1.1818181818181819,-2.75,54.464285714285715,72.6815961141781,0.3066637169883393,-0.4130208796395607,-1.9459967793636537,-1.0554076237965546,14.52173373574287,0.75,1.0414820912770892,0.19140625,-1.5257992462300933,1.9086117462300933,-0.6671964981150467,1.0500089981150467,-0.3870461796222884,5.88235294117647,-60.18040144435049,0.858602748115045,8,0.3125,-0.84375,-2.71875,-1.84375,3.875,3,0.008880994671403242,1.6666666666666667,35.875,1.3333333333333333,35.8125,3.6666666666666665,35.6875,0.008880994671403242
9733,2000-08-25,35.125,35.5,35.0625,35.1875,550300.0,-0.001776198934280604,-3.6666666666666665,0.09090909090909091,50.92592592592592,71.4199543554603,0.3769619068994601,-0.19824509652359978,-1.918300662654005,-0.9341294892337402,15.398845964698655,0.4375,1.026941246385725,0.02578125000000142,-1.4303789220092469,1.4819414220092497,-0.7022988360046227,0.7538613360046256,-0.18584156166006238,7.142857142857142,-53.583155931758895,0.7280800860046232,8,0.46875,-0.78125,-2.640625,-1.78125,3.4375,4,0.01067615658362997,1.1818181818181819,35.1875,1.6666666666666667,35.875,1.3333333333333333,35.8125,0.01067615658362997
9734,2000-08-28,35.125,35.5,34.9375,35.0,557900.0,0.0,-3.5,-2.0,45.91836734693878,67.74610063318045,0.44316094150183005,-0.01698639941612612,-1.9497923864858038,-0.8877279357767236,16.252619805157124,0.5625,0.9698764505293482,-0.08984375,-1.0713689691138768,0.8916814691138768,-0.5806063595569384,0.4009188595569384,1.0625,18.75,-37.90471004575737,0.4907626095569376,8,0.4375,-0.78125,-2.5,-1.78125,2.875,0,0.03736654804270456,-3.6666666666666665,35.125,1.1818181818181819,35.1875,1.6666666666666667,35.875,0.03736654804270456
9735,2000-08-29,34.5,35.0,34.5,34.9375,499000.0,-0.017793594306049876,-1.2857142857142858,-3.5,41.86046511627907,63.847077550272175,1.0513478753230174,0.672002023255061,-1.333972905018797,-0.20252455357676524,16.82069000889626,0.625,0.8959642021707594,-0.7335937499999972,-1.6388208837356544,0.17163338373566006,-1.1862073168678293,-0.280980183132165,1.6625000000000014,0.0,-53.30234605997033,0.4526135668678303,8,0.84375,-0.15625,-1.859375,-1.15625,2.0,1,0.06929347826086962,-3.5,35.125,-3.6666666666666665,35.125,1.1818181818181819,35.1875,0.06929347826086962
9736,2000-08-30,34.625,35.0,34.3125,34.4375,499100.0,0.0036231884057971175,-2.142857142857143,-0.42857142857142855,43.43891402714933,59.7106605903258,0.9010811280535904,0.5869395630196408,-1.452786104554491,-0.2649851590530261,16.782229500838007,0.6875,0.8638896086975905,-0.6148437499999986,-1.5002538054448493,0.27056630544485216,-1.057548777722424,-0.1721387222775732,1.4710000000000036,20.0,-30.334869819579758,0.442705027722427,8,0.625,-0.28125,-1.921875,-1.28125,2.0625,2,0.13898916967509023,-1.2857142857142858,34.5,-3.5,35.125,-3.6666666666666665,35.125,0.13898916967509023
9737,2000-08-31,35.140625,35.4375,34.75,34.8125,820900.0,0.014891696750902517,-2.0344827586206895,1.75,47.47899159663866,55.51818547821523,0.291149580766799,0.12705284425830143,-1.9500605279110914,-0.7224210923846641,16.456155230374208,0.8125,0.7342523851656892,-0.13046874999999858,-0.9499149561074631,0.688977456107466,-0.5401918530537273,0.27925435305373014,0.8483650000000011,69.73684210526315,20.53708297049274,0.409723103053732,8,-0.015625,-0.703125,-2.515625,-1.796875,1.359375,3,0.11382836816362829,-2.142857142857143,34.625,-1.2857142857142858,34.5,-3.5,35.125,0.11382836816362829
9738,2000-09-01,35.203125,35.5625,35.1875,35.375,479300.0,0.0017785682525566227,-2.6923076923076925,-0.5238095238095238,52.94117647058823,53.2729664029308,0.12686468524643857,0.09528064583491869,-1.972956645982137,-0.7357573123192651,17.012899162816662,0.421875,0.6206477149282534,-0.08437500000000142,-0.8833129257554972,0.7145629257554944,-0.48384396287774933,0.3150939628777465,0.6852756000000042,71.25,19.002528124609896,0.39946896287774897,9,-0.078125,-0.765625,-2.578125,-1.859375,2.046875,4,0.1096316023080337,-2.0344827586206895,35.140625,-2.142857142857143,34.625,-1.2857142857142858,34.5,0.1096316023080337
9739,2000-09-05,36.25,36.5625,35.25,35.25,1273000.0,0.029738126941855292,-1.625,-5.818181818181818,61.19402985074627,52.18341416412482,-0.9295843695905575,-0.9044394235949369,-2.9511274782864305,-1.7438469803119148,17.870175293853872,1.359375,0.44704583318908675,0.9031250000000028,0.0043296622225383885,1.8019203377774673,0.45372733111127417,1.3525226688887315,-1.9375,86.11111111111111,33.26223236423674,0.44939766888873134,9,-0.8125,-1.625,-3.515625,-2.90625,1.6875,1,0.06379310344827593,-2.6923076923076925,35.203125,-2.0344827586206895,35.140625,-2.142857142857143,34.625,0.06379310344827593
9740,2000-09-06,37.5,37.875,36.8125,36.875,1504500.0,0.034482758620689724,-1.8333333333333333,0.625,69.67930029154519,51.989050704455245,-2.140092993191878,-2.0944612047648974,-4.124541150547948,-2.966360192041698,18.52166132980943,1.625,0.2812523717773274,2.046875,0.729254974008164,3.364495025991836,1.3880649870040855,2.7056850129959145,-3.1424999999999983,89.47368421052632,36.728082508912465,0.6588100129959176,9,-1.40625,-2.15625,-4.765625,-4.15625,0.625,2,0.01333333333333342,-1.625,36.25,-2.6923076923076925,35.203125,-2.0344827586206895,35.140625,0.01333333333333342
9741,2000-09-07,37.6875,38.0,37.25,38.0,776800.0,0.004999999999999893,3.8,-0.5,67.5,53.43746340286794,-2.2835966300522017,-2.1860698296952776,-4.185355000676587,-3.1150245811636594,19.239798094718882,0.75,0.23371506416705046,2.102343750000003,0.46557352918200934,3.7391139708179963,1.283958639591006,2.9207288604089996,-3.189299999999996,90.38461538461539,40.60195003044017,0.8183851104089951,9,-1.53125,-1.875,-4.953125,-4.34375,1.125,3,-0.031509121061359835,-1.8333333333333333,37.5,-1.625,36.25,-2.6923076923076925,35.203125,-0.031509121061359835
9742,2000-09-08,38.90625,38.90625,37.75,37.9375,884100.0,0.03233830845771135,1.3870967741935485,-3.1,73.86934673366835,55.98673238150599,-3.2624491794435073,-3.271028858059246,-5.283815881140086,-4.29643925285572,20.205304619126892,1.21875,0.2255601222664012,3.129687500000003,0.9404705985835662,5.3189044014164395,2.035079049291788,4.224295950708218,-4.197941999999998,100.0,52.02779033429596,1.0946084507082179,9,-2.296875,-2.640625,-6.046875,-5.5625,0.40625,4,-0.05702811244979922,3.8,37.6875,-1.8333333333333333,37.5,-1.625,36.25,-0.05702811244979922
9743,2000-09-11,39.328125,40.0,38.875,38.875,1166700.0,0.010843373493975905,-3.9655172413793105,0.46774193548387094,78.4841075794621,59.60514796289746,-3.380954624355688,-3.5604131080363572,-5.546788950113907,-4.6791446531717895,21.20268677108563,1.125,0.22668979532728883,3.3515625,0.6613194842944168,6.041805515705583,2.006440992147212,4.696684007852788,-4.28398164,85.85526315789474,37.521428336791274,1.345121507852791,9,-2.171875,-2.515625,-6.1875,-5.984375,-0.140625,0,-0.0719110051648788,1.3870967741935485,38.90625,3.8,37.6875,-1.8333333333333333,37.5,-0.0719110051648788
9744,2000-09-12,38.6875,39.5,38.0625,39.375,962800.0,-0.016289233214143772,2.066666666666667,-1.5172413793103448,70.81447963800905,62.82226068753413,-2.438254172812563,-2.771459399034036,-4.715162262728903,-3.99968375871282,21.852731478694448,1.4375,0.34047346586349647,2.526562499999997,-0.37872525807782864,5.431850258077823,1.0739186209610807,3.9792063790389136,-3.147770976000004,58.82352941176471,11.77427819174207,1.4526438790389131,9,-1.53125,-1.53125,-5.546875,-5.5625,-0.4375,1,-0.037156704361874016,-3.9655172413793105,39.328125,1.3870967741935485,38.90625,3.8,37.6875,-0.037156704361874016
9745,2000-09-13,37.75,38.75,37.625,38.4375,1184500.0,-0.024232633279482996,-1.4,1.0,62.04819277108433,64.88995832574913,-1.1077520244497947,-1.730719864631773,-3.6298840274562565,-3.0304010049381276,22.108932426109806,1.125,0.4678596842990288,1.4671875000000014,-1.4922403846772596,4.4266153846772625,-0.012526442338625543,2.9469014423386284,-1.764243878400002,18.181818181818183,-25.917872064880914,1.479713942338629,9,-0.375,-0.59375,-4.609375,-4.625,0.1875,2,0.004966887417218624,2.066666666666667,38.6875,-3.9655172413793105,39.328125,1.3870967741935485,38.90625,0.004966887417218624
9746,2000-09-14,37.25,37.75,36.5625,37.75,915400.0,-0.013245033112582738,3.75,0.7272727272727273,63.58024691358025,66.6789866942982,-0.21929920698890015,-1.1428735433252513,-2.9808392286470564,-2.520164051085601,21.954443618840187,1.1875,0.6188488122790048,0.8742187499999972,-2.0840205210367415,3.832458021036736,-0.6049008855183757,2.35333838551837,-0.8628194905599997,20.0,-27.73869573580285,1.479119635518371,9,0.34375,-0.09375,-3.6875,-4.5625,0.4375,3,0.02348993288590595,-1.4,37.75,2.066666666666667,38.6875,-3.9655172413793105,39.328125,0.02348993288590595
9747,2000-09-15,38.28125,38.375,37.3125,37.375,1508900.0,0.027684563758389347,-1.0606060606060606,-1.8125,68.43065693430657,68.40004007915579,-0.8473046736062884,-2.097049555011388,-3.8520179739956575,-3.553039543527035,21.53977548507174,1.125,0.8828791863231018,1.7882812499999972,-1.2804803904270727,4.857042890427067,0.2539004297864622,3.322662070213532,-1.71875,50.0,-2.7550827340106707,1.534380820213534,9,-0.65625,-1.125,-4.671875,-5.59375,-0.09375,4,0.013877551020408108,3.75,37.25,-1.4,37.75,2.066666666666667,38.6875,0.013877551020408108
9748,2000-09-18,37.671875,38.0625,37.375,38.0,757800.0,-0.015918367346938744,2.0344827586206895,-0.3620689655172414,63.88415672913118,68.698943065643,0.16661079418517488,-1.4240912551904046,-3.0984416079836237,-2.97479664085985,20.989972822745255,0.90625,1.1460436582658673,1.0921875000000014,-2.0083400309848116,4.1927150309848145,-0.45807626549240865,2.6424512654924115,-1.109375,37.765957446808514,-18.493667264846586,1.5502637654924076,9,0.609375,-0.515625,-3.96875,-4.984375,0.515625,0,0.043550394027374484,-1.0606060606060606,38.28125,3.75,37.25,-1.4,37.75,0.043550394027374484
9749,2000-09-19,36.375,38.4375,36.375,38.375,1440200.0,-0.03442554956449606,-1.0625,6.095238095238095,59.523809523809526,67.57055520256125,1.6573721041871536,-0.07701839069675032,-1.7016998440894326,-1.7228987430225473,20.63824419833805,2.0625,1.3477166750020473,-0.23906250000000284,-3.313072489860673,2.8349474898606672,-1.7760674949303379,1.2979424949303322,3.625,0.0,-60.75808801180432,1.5370049949303364,9,1.8125,0.78125,-2.5625,-3.6875,2.0625,1,0.07731958762886593,2.0344827586206895,37.671875,-1.0606060606060606,38.28125,3.75,37.25,0.07731958762886593
9750,2000-09-20,35.625,36.5625,35.375,36.375,881300.0,-0.020618556701030966,1.1111111111111112,0.375,54.776119402985074,66.15679069178182,2.3618018967004986,0.6937850656199629,-0.8806526801445784,-0.9987429519379702,19.89725303485505,1.1875,1.5223919410281823,-0.9796874999999972,-4.065112903046263,2.1057379030462684,-2.5224002015231335,0.5630252015231392,4.302500000000002,8.16326530612245,-55.36483534135302,1.542712701523133,9,2.0625,1.53125,-1.515625,-2.9375,2.75,2,0.0736842105263158,-1.0625,36.375,2.0344827586206895,37.671875,-1.0606060606060606,38.28125,0.0736842105263158
9751,2000-09-21,35.1875,36.25,35.0,35.625,772000.0,-0.012280701754386003,-2.076923076923077,0.5833333333333334,50.22556390977443,63.52970371134916,2.6902968016802546,1.1353483272895915,-0.37370959574184326,-0.5878976839333419,19.32390253019673,1.25,1.5752719938938213,-1.3828125,-4.517394848050628,1.7517698480506283,-2.950103674025314,0.18447867402531415,4.557900000000004,5.454545454545454,-54.921675072181785,1.5672911740253135,9,2.3125,1.96875,-0.90625,-2.5,4.75,3,0.07815275310834813,1.1111111111111112,35.625,-1.0625,36.375,2.0344827586206895,37.671875,0.07815275310834813
9752,2000-09-22,35.5,36.25,35.125,35.1875,615700.0,0.008880994671403242,-4.142857142857143,-0.7142857142857143,51.395007342143906,60.51980368498047,2.0604903583684475,0.8932582501800113,-0.6177480782744027,-0.9105366458502147,19.2216781142035,1.125,1.4687603358896837,-1.0859375,-4.194504490359492,2.022629490359492,-2.640220995179746,0.46834599517974596,3.9606760000000065,14.545454545454545,-42.618903173813024,1.5542834951797473,9,1.75,1.65625,-1.171875,-2.8125,6.3125,4,0.06161971830985924,-2.076923076923077,35.1875,1.1111111111111112,35.625,-1.0625,36.375,0.06161971830985924
9753,2000-09-25,35.5,36.0,35.1875,35.8125,788600.0,0.0,1.3636363636363635,-1.0,46.0912052117264,57.77277319317129,1.631985831893509,0.9726616481580379,-0.527726331936023,-0.9058093385837225,19.21333425618894,0.8125,1.3616501785167543,-1.1046874999999972,-4.180502740135111,1.9711277401351168,-2.642595120067554,0.43322012006755983,3.6930354400000027,14.545454545454545,-37.348046284687165,1.5379076200675565,9,1.375,1.65625,-0.859375,-2.75,6.0,0,0.07570422535211274,-4.142857142857143,35.5,-2.076923076923077,35.1875,1.1111111111111112,35.625,0.07570422535211274
9754,2000-09-26,36.4375,36.5625,35.5,35.5,1205400.0,0.02640845070422526,-1.2666666666666666,-3.0,44.27609427609428,55.79809558261684,0.38192235776901384,0.1460189699563017,-1.3866331411152828,-1.845057883537116,19.315220434671403,1.0625,1.093993160610502,-0.23281250000000142,-3.2307198704792413,2.7650948704792384,-1.7317661852396213,1.2661411852396185,2.5039533136000003,92.0,43.0070135319673,1.498953685239619,9,0.28125,0.71875,-1.671875,-3.625,5.875,1,0.0480274442538593,1.3636363636363635,35.5,-4.142857142857143,35.5,-2.076923076923077,35.1875,0.0480274442538593
9755,2000-09-27,36.890625,36.9375,35.6875,36.125,675200.0,0.012435677530017175,1.9090909090909092,0.8166666666666667,45.826513911620296,53.825458582399065,-0.23012471411061597,-0.1252447688485887,-1.760323787070817,-2.2853389187527426,20.21697101140198,1.25,0.7375586194152177,0.10078124999999716,-2.7180616523959884,2.9196241523959827,-1.3086402011979956,1.51020270119799,1.8143411147839998,97.58064516129032,51.60003135891479,1.4094214511979923,9,-0.171875,0.265625,-2.109375,-4.078125,4.921875,2,0.04193138500635318,-1.2666666666666666,36.4375,1.3636363636363635,35.5,-4.142857142857143,35.5,0.04193138500635318
9756,2000-09-28,39.4375,39.8125,37.125,37.375,2671200.0,0.06903854299025847,-1.0975609756097562,2.693877551020408,52.44252873563219,52.04899989365747,-2.720120743242468,-2.417014918497152,-4.204591238978708,-4.813411126779556,22.12158575094093,2.921875,0.5153687044776447,2.407031250000003,-0.45500464879997793,5.269067148799984,0.976013300600016,3.8380491993999897,-4.4375,92.0,50.66919401553995,1.4310179493999902,9,-2.03125,-2.28125,-4.546875,-6.625,1.9375,3,-0.02694136291600635,1.9090909090909092,36.890625,-1.2666666666666666,36.4375,1.3636363636363635,35.5,-0.02694136291600635
9757,2000-09-29,39.140625,39.875,39.0,39.0,1188100.0,-0.007527733755942956,-11.444444444444445,0.06818181818181818,49.127906976744185,50.409416587836695,-2.557468922648326,-1.9026550508767457,-3.8165172093017574,-4.4982708119956385,23.540413129159806,0.875,0.40811929324527085,1.91015625,-0.954866393746066,4.775178893746066,0.47764492812696346,3.3426675718730365,-4.044375000000002,84.33333333333334,46.6255277456937,1.4325113218730336,9,-1.703125,-1.984375,-4.21875,-6.328125,2.234375,4,0.020359281437125842,-1.0975609756097562,39.4375,1.9090909090909092,36.890625,-1.2666666666666666,36.4375,0.020359281437125842
9758,2000-10-02,39.0625,39.25,38.0625,39.125,935000.0,-0.001996007984031989,6.6,-0.4444444444444444,51.84049079754601,49.55571450714075,-2.5270897128583982,-1.6027440382563327,-3.6260719718334116,-4.419114452709813,24.564313809858625,1.1875,0.3220090508158435,1.6390625000000014,-1.1703638175162112,4.448488817516214,0.2343493412418951,3.0437756587581077,-3.775100000000002,81.42857142857143,44.47536702198151,1.404713158758106,10,-1.625,-1.90625,-4.140625,-6.25,1.875,0,0.07040000000000002,-11.444444444444445,39.140625,-1.0975609756097562,39.4375,1.9090909090909092,36.890625,0.07040000000000002
9759,2000-10-03,38.5625,39.9375,38.5,38.8125,971800.0,-0.012800000000000034,-6.666666666666667,4.0,54.166666666666664,49.487997536438705,-1.8820820170028938,-0.9703655878830659,-3.0353798086872317,-3.922975992059044,24.638931872003276,1.4375,0.07063606183881888,1.0234375,-1.772961956044007,3.819836956044007,-0.3747622280220071,2.421637228022007,-3.0915960000000027,67.64705882352942,27.14955509007288,1.3981997280220047,10,-1.09375,-1.40625,-3.59375,-5.75,2.0625,1,0.07617504051863855,6.6,39.0625,-11.444444444444445,39.140625,-1.0975609756097562,39.4375,0.07617504051863855
9760,2000-10-04,38.0,38.875,36.625,38.5625,1650100.0,-0.014586709886547866,2.789473684210526,2.25,53.82165605095541,49.88756332990326,-1.0585804420741525,-0.38839966815214666,-2.384839198677142,-3.3636558573967505,23.087382783663795,2.25,-0.12436437944509748,0.4359375000000014,-2.3679216679242217,3.2397966679242245,-0.9659920839621066,1.8378670839621094,-2.2611002400000046,41.509433962264154,-1.515562190034359,1.4019295839621104,10,-0.46875,-0.84375,-3.046875,-5.1875,3.25,2,0.11348684210526305,-6.666666666666667,38.5625,6.6,39.0625,-11.444444444444445,39.140625,0.11348684210526305
9761,2000-10-05,36.5,38.625,36.375,37.9375,1062200.0,-0.03947368421052633,-1.6666666666666667,2.5555555555555554,41.337386018237076,48.77004984946916,0.7232324079978483,1.0730923231337997,-0.7786644394115498,-1.8835740065403996,21.300436491465405,2.25,-0.22314402635365127,-1.0046875000000028,-3.8475625822983304,1.8381875822983247,-2.426125041149163,0.41675004114915737,-0.5091842256000021,3.508771929824561,-37.03800521892264,1.4214375411491622,10,1.0625,0.65625,-1.65625,-3.6875,5.5,3,0.14554794520547953,2.789473684210526,38.0,-6.666666666666667,38.5625,6.6,39.0625,0.14554794520547953
9762,2000-10-06,36.6875,37.3125,36.5,36.875,682000.0,0.005136986301369939,-1.8888888888888888,0.13043478260869565,45.00792393026942,48.64968526264061,0.8067299940283092,0.7492613772901038,-0.8712370632637345,-2.0851143313394047,18.819357052115357,0.8125,-0.2033751961004313,-0.7062499999999972,-3.491416890019913,2.0789168900199186,-2.0988334450099586,0.6863334450099643,-0.45988317206400353,8.771929824561402,-30.799485512028518,1.3925834450099592,10,1.03125,0.6875,-1.890625,-3.875,5.25,4,0.12776831345826234,-1.6666666666666667,36.5,2.789473684210526,38.0,-6.666666666666667,38.5625,0.12776831345826234
9763,2000-10-09,36.5,37.25,36.1875,36.8125,425500.0,-0.005110732538330498,-1.2666666666666666,1.6666666666666667,50.714285714285715,49.3650398668841,1.2862615558608752,0.7526084259180124,-0.5870163865711078,-1.8939265105339445,15.537757910718547,1.0625,-0.08347421445569125,-0.7523437500000014,-3.4081636648719282,1.9034761648719254,-2.080253707435965,0.575566207435962,3.4375,8.333333333333332,-34.7464141835157,1.3279099574359636,10,1.3125,1.0,-1.71875,-3.6875,4.3125,0,0.13356164383561642,-1.8888888888888888,36.6875,-1.6666666666666667,36.5,2.789473684210526,38.0,0.13356164383561642
9764,2000-10-10,37.25,37.9375,36.5,36.5,961300.0,0.020547945205479534,-2.8333333333333335,-2.4,59.285714285714285,50.86050657511677,0.7416248597982431,-0.1165846248720257,-1.2215269932465702,-2.649811291963502,13.398005283999215,1.4375,0.032543179752472895,0.06953124999999716,-2.4991286080355053,2.6381911080354996,-1.214798679017754,1.3538611790177484,2.612499999999997,39.53488372093023,-7.632679973259897,1.2843299290177503,10,0.8125,0.25,-2.46875,-4.4375,4.1875,1,0.09899328859060397,-1.2666666666666666,36.5,-1.8888888888888888,36.6875,-1.6666666666666667,36.5,0.09899328859060397
9765,2000-10-11,37.9375,37.9375,37.0625,37.25,1331900.0,0.01845637583892623,1.5454545454545454,0.9166666666666666,65.27777777777777,52.2866453575774,0.2438882001187963,-0.8319730510576164,-1.8254799201891103,-3.3412539314858165,11.70579592318489,0.875,0.25055902257707885,0.7476562499999986,-1.831104636492583,3.32641713649258,-0.5417241932462957,2.037036693246293,1.8514999999999944,71.7948717948718,18.551526449458734,1.2893804432462914,10,0.125,-0.4375,-2.90625,-4.9375,4.3125,2,0.07084019769357486,-2.8333333333333335,37.25,-1.2666666666666666,36.5,-1.8888888888888888,36.6875,0.07084019769357486
9766,2000-10-12,38.125,38.9375,37.375,37.6875,1088300.0,0.0049423393739702615,-1.9411764705882353,0.6363636363636364,64.78873239436619,54.026737070646504,-0.16692274581532018,-1.00192854643214,-1.9376207415011635,-3.539629868471465,11.37337235745591,1.5625,0.4433686483073913,0.8914062500000028,-1.721120407979086,3.5039329079790917,-0.4148570789895416,2.1976695789895473,1.5919699999999963,70.45454545454545,11.80740860675678,1.306263328989544,10,-0.0625,-0.625,-2.40625,-4.46875,4.875,3,0.08196721311475419,1.5454545454545454,37.9375,-2.8333333333333335,37.25,-1.2666666666666666,36.5,0.08196721311475419
9767,2000-10-13,38.8125,38.8125,38.1875,38.1875,879000.0,0.0180327868852459,1.0,1.4285714285714286,67.3202614379085,55.746711586242334,-1.0123181198904305,-1.7366256637589288,-2.5407227272478963,-4.217153345639026,10.57665142842017,0.6875,0.6199641897918298,1.5523437499999986,-1.1152553601242303,4.2199428601242275,0.21854419493788413,2.886143305062113,0.8338805999999934,95.45454545454545,29.938811130768187,1.3337995550621158,10,-0.75,-1.3125,-2.828125,-5.09375,4.375,4,0.08212560386473422,-1.9411764705882353,38.125,1.5454545454545454,37.9375,-2.8333333333333335,37.25,0.08212560386473422
9768,2000-10-16,39.3125,39.75,38.5625,38.5625,1074700.0,0.012882447665056418,-2.1666666666666665,1.2,65.75342465753425,57.03412914078318,-1.6462466922766126,-2.2212992655409067,-2.9603600679800195,-4.708159850749027,9.94125376275991,1.1875,0.5392242131956522,1.9703124999999986,-0.8472797467736584,4.7879047467736555,0.5615163766131701,3.379108623386827,-3.125,86.53846153846155,23.365993118897563,1.408796123386828,10,-1.34375,-1.8125,-2.875,-5.140625,4.5,0,0.06677265500794904,1.0,38.8125,-1.9411764705882353,38.125,1.5454545454545454,37.9375,0.06677265500794904
9769,2000-10-17,39.1875,39.75,39.0,39.3125,519400.0,-0.0031796502384737746,-2.0,-0.16666666666666666,63.0550621669627,58.06006315367288,-1.5905280751176463,-1.97610629132312,-2.760837625892478,-4.568814240253701,10.313110970721937,0.75,0.5142141869345167,1.7046874999999986,-1.1893587506079584,4.5987337506079555,0.2576643746960201,3.151710625303977,-2.928750000000001,79.06976744186046,19.41320767093589,1.4470231253039785,10,-1.21875,-1.71875,-2.203125,-4.46875,4.4375,1,0.04146730462519943,-2.1666666666666665,39.3125,1.0,38.8125,-1.9411764705882353,38.125,0.04146730462519943
9770,2000-10-18,38.25,39.375,37.75,39.0,798400.0,-0.02392344497607657,1.1666666666666667,6.0,41.739130434782616,58.10470142217794,-0.6859736816629862,-0.8768195805894408,-1.7682468747368532,-3.6262662942327637,11.024161113686686,1.625,0.4291349122424535,0.6359374999999972,-2.1389961911233897,3.410871191123384,-0.7515293455616927,2.023404345561687,-1.9214249999999993,36.84210526315789,-17.949789653955406,1.3874668455616932,10,-0.28125,-0.78125,-1.09375,-3.53125,4.625,2,0.08333333333333326,-2.0,39.1875,-2.1666666666666665,39.3125,1.0,38.8125,0.08333333333333326
9771,2000-10-19,37.9375,38.4375,37.25,37.625,498600.0,-0.008169934640522847,-1.2352941176470589,-0.4166666666666667,41.64859002169197,57.73144209900266,-0.16552750387911175,-0.3665249559353043,-1.3925734810760773,-3.3044965919508655,11.331362975791794,1.1875,0.33701970406112736,0.18593750000000142,-2.3444879667472875,2.7163629667472904,-1.079275233373643,1.451150233373646,-1.5404964999999962,27.500000000000004,-22.58206468448365,1.2652127333736456,10,0.03125,-0.46875,-0.671875,-3.21875,5.1875,3,0.11367380560131801,1.1666666666666667,38.25,-2.0,39.1875,-2.1666666666666665,39.3125,0.11367380560131801
9772,2000-10-20,37.6875,38.3125,37.375,37.625,670100.0,-0.00658978583196046,-2.3333333333333335,0.2,40.67796610169491,56.61629547538146,0.26959020401844924,0.05877312838669013,-1.0820100457652728,-3.0515762536002953,11.655166408251578,0.9375,0.2780867698515479,-0.17343749999999858,-2.472627950348503,2.125752950348506,-1.3230327251742509,0.9761577251742537,-1.223436569999997,17.5,-27.43480602763399,1.1495952251742538,10,0.4375,-0.21875,-0.3125,-2.71875,6.25,4,0.14096185737976774,-1.2352941176470589,37.9375,1.1666666666666667,38.25,-2.0,39.1875,0.14096185737976774
9773,2000-10-23,38.1875,39.0,37.875,38.0,702300.0,0.013266998341625147,-4.142857142857143,3.0,47.45762711864407,55.30206356792921,0.038146761122966666,-0.24196859937593018,-1.5224473602053195,-3.5457187917900796,12.17104911413342,1.3125,0.5072573458969103,0.19218750000000284,-1.8225633049188446,2.2069383049188502,-0.8151879024594209,1.1995629024594265,-1.6577178386,37.5,-4.373413116651086,1.0073754024594235,10,0.21875,-0.71875,-0.796875,-3.125,7.375,0,0.1309328968903436,-2.3333333333333335,37.6875,-1.2352941176470589,37.9375,1.1666666666666667,38.25,0.1309328968903436
9774,2000-10-24,38.1875,39.0,37.625,38.875,660800.0,0.0,1.9333333333333333,-3.6666666666666665,51.37614678899082,53.75743790250845,0.20687090060858537,-0.1097686929674424,-1.4510785532373518,-3.524832661943421,12.903988068869454,1.375,0.6907431242874296,0.10468749999999716,-1.7725069395336064,1.9818819395336007,-0.8339097197668011,1.0432847197667954,-1.5933134818279981,44.11764705882353,2.107387940583756,0.9385972197668015,10,0.3125,-0.71875,-0.46875,-2.9375,7.8125,1,0.14729950900163669,-4.142857142857143,38.1875,-2.3333333333333335,37.6875,-1.2352941176470589,37.9375,0.14729950900163669
9775,2000-10-25,38.4375,39.0,37.75,38.375,759700.0,0.00654664484451728,1.105263157894737,-0.09090909090909091,67.41573033707866,54.04932656280983,0.039397698421993255,-0.25079726492649,-1.6354076045749935,-3.7343177118647475,13.34154245463004,1.25,0.8430008234281701,0.27734375,-1.518744464475482,2.073431964475482,-0.6207003572377374,1.1753878572377374,-1.780197212191439,67.85714285714286,20.110178520535698,0.8980441072377409,10,0.0625,-0.96875,-0.765625,-3.03125,7.0625,2,0.13495934959349598,1.9333333333333333,38.1875,-4.142857142857143,38.1875,-2.3333333333333335,37.6875,0.13495934959349598
9776,2000-10-26,38.375,38.5625,37.75,38.1875,965400.0,-0.001626016260162566,1.8888888888888888,3.0,65.51724137931035,53.848991000743375,0.15767026575227305,-0.2866764842846976,-1.5091275062586504,-3.6422322952085437,11.854854782111056,0.8125,0.8579017017545638,0.2679687500000014,-1.4291673281029844,1.9651048281029873,-0.5805992890514915,1.1165367890514943,-1.6558432679476098,61.53846153846154,8.495361444298666,0.8485680390514915,10,0.125,-0.90625,-0.953125,-2.78125,8.0,3,0.11726384364820852,1.105263157894737,38.4375,1.9333333333333333,38.1875,-4.142857142857143,38.1875,0.11726384364820852
9777,2000-10-27,39.9375,39.9375,38.0,38.1875,1470300.0,0.04071661237785018,1.2142857142857142,9.333333333333334,75.22935779816514,54.90187246081347,-1.3728346151858801,-1.8829557283782776,-3.006006127066712,-5.168754500669806,10.605460512758933,1.9375,0.7957116350419398,1.7906249999999986,-0.04078722112453903,3.622037221124536,0.8749188894377298,2.7063311105622674,-3.1577264025886578,100.0,39.595296247103775,0.9157061105622678,10,-1.34375,-2.40625,-2.609375,-4.0,6.4375,4,0.07981220657277,1.8888888888888888,38.375,1.105263157894737,38.4375,1.9333333333333333,38.1875,0.07981220657277
9778,2000-10-30,41.8125,42.375,39.8125,39.9375,1789400.0,0.04694835680751175,-1.411764705882353,1.0714285714285714,78.74015748031496,56.64466082896372,-3.1915406675422915,-3.7327491695367456,-4.79224411337232,-6.991518684949568,10.628137540142294,2.5625,0.7798533257771609,3.528125000000003,1.0936295508144127,5.962620449185593,2.3108772754072078,4.745372724592798,-4.906417346485114,88.1578947368421,24.07589462655359,1.2172477245927966,10,-2.0,-3.03125,-4.609375,-5.78125,3.75,0,0.05082212257100149,1.2142857142857142,39.9375,1.8888888888888888,38.375,1.105263157894737,38.4375,0.05082212257100149
9779,2000-10-31,41.5,41.75,40.875,41.5625,698400.0,-0.007473841554558991,3.0,-0.03333333333333333,73.55371900826447,60.179615114906156,-2.812254632142583,-3.3612272225325484,-4.3847238162661455,-6.637051254322529,10.25111987119032,0.9375,0.6685064752332579,3.0687500000000014,0.2409335185727386,5.896566481427264,1.65484175928637,4.482658240713633,-4.265782305696007,81.08108108108108,17.232190746720335,1.4139082407136327,10,-1.6875,-2.5625,-4.484375,-5.46875,3.5625,1,0.09789156626506035,-1.411764705882353,41.8125,1.2142857142857142,39.9375,1.8888888888888888,38.375,0.09789156626506035
9780,2000-11-01,42.3125,42.3125,41.1875,41.375,966200.0,0.01957831325301207,1.4,-15.0,75.57251908396947,63.94894056627031,-3.339020694477014,-4.041278587773874,-5.0948328256232145,-7.414408475729829,11.44255976918048,1.125,0.5678227360387709,3.6656249999999986,0.35911353138154567,6.9721364686184515,2.012369265690772,5.318880734309225,-4.769835367354247,98.64864864864865,34.1632705681385,1.653255734309227,11,-2.4375,-3.28125,-5.375,-6.28125,2.875,2,0.08714918759231916,3.0,41.5,-1.411764705882353,41.8125,1.2142857142857142,39.9375,0.08714918759231916
9781,2000-11-02,41.8125,42.3125,41.625,42.3125,697800.0,-0.011816838995568735,1.75,-0.5333333333333333,68.75,67.06805544385976,-2.4937962697066993,-3.2916366770962213,-4.498155668313039,-6.8818163963158625,12.874474613253017,0.6875,0.5021996194481062,2.8999999999999986,-0.5315199179617949,6.331519917961792,1.1842400410191019,4.615759958980895,-3.9798952453129957,87.14285714285714,25.477089969170223,1.7157599589808974,11,-1.8125,-2.53125,-4.875,-5.78125,2.9375,3,0.08819133034379667,1.4,42.3125,3.0,41.5,-1.411764705882353,41.8125,0.08819133034379667
9782,2000-11-03,41.375,41.75,41.125,41.5,417800.0,-0.010463378176382654,1.0,0.25,62.99212598425196,68.79411087337175,-1.6519350329844755,-2.6192451173668445,-3.9449054549163662,-6.395974434518777,14.204128915647068,0.6875,0.7234757194892367,2.2281249999999986,-1.2038442348486313,5.6600942348486285,0.5121403825756872,3.94410961742431,-3.2698515305942166,60.97560975609756,2.3546133754014065,1.7159846174243134,11,-1.375,-2.09375,-4.09375,-5.125,3.875,4,0.12084592145015116,1.75,41.8125,1.4,42.3125,3.0,41.5,0.12084592145015116
9783,2000-11-06,41.375,41.9375,41.0625,41.125,879800.0,0.0,-3.6666666666666665,-2.0,64.0,70.19676123015056,-1.2876489296968927,-2.3560944197839007,-3.824753852796988,-6.359117057119477,15.872447630981565,0.875,0.9922975326140602,1.984375,-1.34706292054139,5.31581292054139,0.318656039729305,3.650093960270695,-3.0136604387585635,34.78260869565217,-20.373867566804243,1.665718960270696,11,-1.3125,-2.09375,-4.078125,-5.125,3.9375,0,0.12084592145015116,1.0,41.375,1.75,41.8125,1.4,42.3125,0.12084592145015116
9784,2000-11-07,40.9375,41.5,40.3125,41.25,2659400.0,-0.010574018126888185,1.9230769230769231,-1.25,68.37606837606837,70.30346545670497,-0.46828354845415987,-1.7161599597933446,-3.269708773146718,-5.884933643911886,16.88164349299535,1.1875,1.3077777761728484,1.3624999999999972,-1.8770073537093523,4.602007353709347,-0.25725367685467404,2.9822536768546684,-2.335340812433053,31.25,-25.139870942672232,1.619753676854674,11,-0.875,-1.65625,-3.640625,-4.6875,3.0,1,0.11297709923664123,-3.6666666666666665,41.375,1.0,41.375,1.75,41.8125,0.11297709923664123
9785,2000-11-08,40.625,40.875,40.25,40.3125,2234700.0,-0.007633587786259555,-1.8571428571428572,-1.0,68.37606837606837,70.6211129007892,0.20913830517304888,-1.256412767552682,-2.820722745204421,-5.522225783775902,17.923975314798312,0.6875,1.5432727907917894,0.9156249999999986,-2.2602179776078586,4.091467977607856,-0.67229648880393,2.503546488803927,-1.796470363687071,18.181818181818183,-40.133133456034614,1.5879214888039297,11,-0.4375,-1.34375,-3.3125,-4.375,3.125,2,0.10923076923076924,1.9230769230769231,40.9375,-3.6666666666666665,41.375,1.0,41.375,0.10923076923076924
9786,2000-11-09,41.25,41.25,40.5625,40.625,876800.0,0.01538461538461533,1.2,2.0,73.17073170731707,70.39237666847274,0.03893954017656398,-1.7236648831483166,-3.3031898565632147,-6.08588823145147,18.43016571321926,0.6875,1.7844822197153931,1.3843749999999986,-1.7706843767871874,4.5394343767871845,-0.19315468839359085,2.961904688393588,-2.20868214186585,59.25925925925925,-4.044246997695666,1.577529688393592,11,-0.15625,-1.96875,-3.90625,-5.0,2.6875,3,0.09545454545454546,-1.8571428571428572,40.625,1.9230769230769231,40.9375,-3.6666666666666665,41.375,0.09545454545454546
9787,2000-11-10,42.0,42.1875,41.0625,41.25,1197500.0,0.018181818181818077,1.0,1.2,74.01574803149606,69.86744228527064,-0.43329305406658847,-2.34273460363454,-3.9156258610628,-6.766572914383936,19.150011841116466,1.125,1.9429719721409526,1.9750000000000014,-1.27661902992795,5.226619029927953,0.3491904850360257,3.600809514963977,-2.7586612133538964,90.32258064516128,22.77380552733308,1.6258095149639744,11,-0.71875,-2.71875,-4.640625,-5.75,2.6875,4,0.06547619047619047,1.2,41.25,-1.8571428571428572,40.625,1.9230769230769231,40.9375,0.06547619047619047
9788,2000-11-13,41.9375,43.25,41.625,42.0,1300600.0,-0.0014880952380952328,-3.727272727272727,-0.08333333333333333,73.4375,69.85452906213014,-0.39246948612405674,-2.185547029735332,-3.7154667195052014,-6.6244378610267916,19.506993718017874,1.625,2.147464456698451,1.78125,-1.559955069400793,5.122455069400793,0.1106474652995999,3.4518525347004,-2.508141540552664,56.25,-13.673479658117998,1.6706025347003979,11,-0.1875,-2.21875,-4.390625,-5.6875,4.8125,0,0.07898658718330842,1.0,42.0,1.2,41.25,-1.8571428571428572,40.625,0.07898658718330842
9789,2000-11-14,40.8125,41.5,40.625,41.3125,715600.0,-0.026825633383010472,1.0,8.0,63.38028169014085,68.49983601837141,0.698173294753488,-0.9829609895899623,-2.4967910165964113,-5.417552582636169,19.540131927692812,1.3125,2.1181087935656535,0.5750000000000028,-2.7459859030747396,3.8959859030747452,-1.0854929515373684,2.235492951537374,-1.0774902173084513,18.75,-49.31013646484678,1.6604929515373708,11,0.9375,-0.9375,-3.15625,-4.46875,5.5625,1,0.1102603369065851,-3.727272727272727,41.9375,1.0,42.0,1.2,41.25,0.1102603369065851
9790,2000-11-15,41.4375,41.625,40.8125,41.0625,1010100.0,0.015313935681470214,1.1666666666666667,-0.75,66.2251655629139,68.21929885869517,-0.07151920425704361,-1.4302469959517339,-3.059218770388611,-5.96019343139713,20.698743459030112,0.8125,1.8919900656484145,1.0406249999999986,-2.1832770468827576,4.264527046882755,-0.5713260234413795,2.6525760234413767,-1.4212909999237766,32.55813953488372,-34.82631632352782,1.6119510234413794,11,0.3125,-1.28125,-3.65625,-5.09375,5.1875,2,0.0603318250377074,1.0,40.8125,-3.727272727272727,41.9375,1.0,42.0,0.0603318250377074
9791,2000-11-16,42.25,42.4375,41.3125,41.3125,836500.0,0.019607843137254832,-1.4,2.5,63.309352517985616,68.25454625133224,-0.9112624396578823,-2.0059457903284255,-3.8044597092310397,-6.661820729636908,22.462132444920893,1.125,1.7634106923550021,1.6375000000000028,-1.4685213169024962,4.743521316902502,0.08448934154875332,3.1905106584512524,-1.9750877199298742,61.904761904761905,-1.2981126886221759,1.5530106584512504,11,-0.5,-2.0,-4.46875,-5.90625,5.75,3,0.035502958579881616,1.1666666666666667,41.4375,1.0,40.8125,-3.727272727272727,41.9375,0.035502958579881616
9792,2000-11-17,43.0,43.0625,42.0,42.25,626000.0,0.01775147928994092,1.4285714285714286,0.8,57.851239669421496,67.57135065904573,-1.5718077639212353,-2.4638635194287204,-4.5163888127462855,-7.306937601042662,24.425776492131284,1.0625,1.5462869405059934,2.121875000000003,-0.8360189320330562,5.079768932033062,0.6429280339834733,3.6008219660165324,-2.487080702335483,90.47619047619048,29.172927918566785,1.478946966016531,11,-1.25,-2.75,-5.21875,-6.59375,4.9375,4,0.021802325581395277,-1.4,42.25,1.1666666666666667,41.4375,1.0,40.8125,0.021802325581395277
9793,2000-11-20,43.1875,43.875,43.0,43.25,844600.0,0.0043604651162789665,-3.0,-0.08333333333333333,61.34453781512605,66.7900694856077,-1.648527049857904,-2.379571669475631,-4.676454583429816,-7.371931199534018,26.12184547402242,0.875,1.4379468258850352,2.059375000000003,-0.7839791511650418,4.9027291511650475,0.6376979244174805,3.481052075582525,-2.4556142461486417,78.84615384615384,19.21662840723757,1.4216770755825217,11,-1.125,-2.625,-5.40625,-6.375,3.875,0,0.0347322720694645,1.4285714285714286,43.0,-1.4,42.25,1.1666666666666667,41.4375,0.0347322720694645
9794,2000-11-21,43.8125,43.875,42.625,42.875,1340300.0,0.01447178002894356,1.3529411764705883,-15.0,60.3448275862069,65.89770939784532,-2.0370369174116476,-2.6999832732064277,-5.2455397469250045,-7.851583702018843,27.990589261377597,1.25,1.4375094733181228,2.403125000000003,-0.3260048377051845,5.13225483770519,1.0385600811474092,3.7676899188525965,-2.7663028215337775,97.95918367346938,41.47806937189522,1.364564918852594,11,-1.59375,-3.25,-6.078125,-7.0,2.6875,1,0.06704707560627665,-3.0,43.1875,1.4285714285714286,43.0,-1.4,42.25,0.06704707560627665
9795,2000-11-22,43.625,44.25,43.375,43.5625,1052100.0,-0.004279600570613384,-3.0,0.06666666666666667,63.06306306306307,64.77463510403932,-1.5413210370921746,-2.217620856084565,-4.97292778296945,-7.536313953667474,30.0210506490481,0.875,1.4314714947757494,1.9562499999999972,-0.5614831596414334,4.473983159641428,0.6973834201792855,3.215116579820709,-2.295922539380399,78.72340425531915,25.041771145996535,1.2588665798207141,11,-1.1875,-2.875,-5.90625,-6.8125,1.9375,2,0.06303724928366772,1.3529411764705883,43.8125,-3.0,43.1875,1.4285714285714286,43.0,0.06303724928366772
9796,2000-11-24,42.875,43.375,42.875,43.375,261100.0,-0.017191977077363862,1.0,-8.0,60.3448275862069,63.25564394345164,-0.5996316578660057,-1.1733655646059873,-4.128657099669972,-6.659612381417091,31.983885591718785,0.75,1.416677056079834,0.9812500000000028,-1.0554607770799933,3.017960777079999,-0.037105388539998785,1.9996053885400045,-1.1954118346547489,38.88888888888889,-13.297145489806333,1.018355388539999,11,-0.4375,-2.125,-5.15625,-5.71875,0.875,4,0.08746355685131202,-3.0,43.625,1.3529411764705883,43.8125,-3.0,43.1875,0.08746355685131202
9797,2000-11-27,43.125,43.25,42.5,42.9375,1075600.0,0.005830903790087438,2.4285714285714284,-0.375,61.666666666666664,61.947773573081264,-0.7523901779005087,-1.235675804824858,-4.312783093387729,-6.782166665567161,32.917982973458564,0.75,1.4422784949287575,1.0718749999999986,-0.8135237955923742,2.9572737955923714,0.12917560220380864,2.0145743977961885,-1.1369624144961819,35.714285714285715,-17.90179578524338,0.9426993977961874,11,-0.6875,-2.3125,-5.40625,-5.96875,-1.5625,0,0.11304347826086958,1.0,42.875,-3.0,43.625,1.3529411764705883,43.8125,0.11304347826086958
9798,2000-11-28,43.9375,44.1875,42.875,43.125,2044700.0,0.018840579710144967,1.0,4.333333333333333,69.04761904761904,62.57747772391218,-1.3984134566524062,-1.9824549679941867,-5.028964603639679,-7.467190128546562,32.760911208898335,1.3125,1.3980375884353435,1.7781250000000028,-0.2816219664474815,3.837871966447487,0.7482515167762642,2.8079984832237415,-1.6780269247566366,82.14285714285714,24.636074713997267,1.0298734832237408,11,-1.40625,-3.0,-6.140625,-6.78125,-3.125,1,0.09103840682788045,2.4285714285714284,43.125,1.0,42.875,-3.0,43.625,0.09103840682788045
9799,2000-11-29,45.5625,45.5625,44.0,44.0,1042400.0,0.0369843527738265,1.0,1.9230769230769231,76.87074829931973,63.76032025017949,-2.5465669411089493,-3.465158018410264,-6.494969039384699,-8.96993727754132,32.80979887588257,1.625,1.3300567266513,3.200000000000003,0.6671240602201038,5.732875939779902,1.9335620301100533,4.466437969889952,-3.0641636937858436,100.0,35.96900808369547,1.2664379698899508,11,-2.125,-3.96875,-7.625,-8.40625,-4.0625,2,0.03292181069958855,1.0,43.9375,2.4285714285714284,43.125,1.0,42.875,0.03292181069958855
9800,2000-11-30,46.0,46.25,45.625,45.8125,2038300.0,0.009602194787379892,-1.2222222222222223,0.12,76.38888888888889,65.21360206916874,-2.535444693229188,-3.8074448206706393,-6.740933101973837,-9.292376665036628,32.69911784000436,0.6875,1.2911264441070074,3.453125,0.44358015112857174,6.462669848871428,1.9483525755642859,4.957897424435714,-3.125,93.33333333333333,27.51323359636993,1.5047724244357144,11,-1.875,-4.0,-8.015625,-8.84375,-3.75,3,0.010869565217391353,1.0,45.5625,1.0,43.9375,2.4285714285714284,43.125,0.010869565217391353
9801,2000-12-01,45.5,45.875,45.0,45.6875,1646300.0,-0.010869565217391353,2.111111111111111,-1.0,70.0,66.56346432812191,-1.7052788768908727,-3.1800655621181306,-6.037154061655883,-8.678057463281363,32.37119003871641,1.0,1.4289962880831553,2.768749999999997,-0.4926419776039026,6.030141977603897,1.1380540111980508,4.3994459888019435,-2.085000000000001,80.0,16.565509278452907,1.6306959888019499,12,-1.125,-3.5,-7.515625,-8.34375,-3.875,4,0.0013736263736263687,-1.2222222222222223,46.0,1.0,45.5625,1.0,43.9375,0.0013736263736263687
9802,2000-12-04,46.375,46.75,45.125,45.125,1632100.0,0.019230769230769162,-1.6,-6.666666666666667,73.20261437908496,67.88102839078401,-2.2922426440828403,-3.8591315147806284,-6.704080312862459,-9.435483428482648,32.66632792894292,1.625,1.5246971037833532,3.393749999999997,-0.18136041419483462,6.968860414194829,1.6061947929025848,5.1813052070974095,-2.5063999999999993,90.32258064516128,24.90612207426335,1.7875552070974159,12,-1.75,-4.0,-8.390625,-9.21875,-6.5625,0,-0.05660377358490565,2.111111111111111,45.5,-1.2222222222222223,46.0,1.0,45.5625,-0.05660377358490565
9803,2000-12-05,46.375,46.4375,45.625,46.375,1944300.0,0.0,12.0,0.0,82.96296296296296,70.3941545437569,-2.0032048949598646,-3.652608948058962,-6.491716534112854,-9.306736290909527,32.879193859213885,0.8125,1.6292309291266633,3.143749999999997,-0.6509615208294761,6.93846152082947,1.246394239585264,5.04110576041473,-1.9877479999999963,86.36363636363636,14.422724885284893,1.8973557604147355,12,-1.75,-3.09375,-8.3125,-9.21875,-5.875,1,-0.10377358490566035,-1.6,46.375,2.111111111111111,45.5,-1.2222222222222223,46.0,-0.10377358490566035
9804,2000-12-06,45.5625,46.9375,45.3125,46.375,2245100.0,-0.01752021563342321,-1.4761904761904763,-100.0,73.91304347826087,71.59970792322333,-1.0240519124284475,-2.6096477477854947,-5.502138646300523,-8.38088209637204,33.92951629191621,1.625,1.7464895017451028,2.1000000000000014,-1.669772434846223,5.869772434846226,0.21511378257688563,3.984886217423117,-0.7499533599999992,29.03225806451613,-45.91200992662486,1.8848862174231131,12,-0.84375,-1.96875,-6.265625,-7.21875,-4.875,2,-0.10425240054869689,12.0,46.375,-1.6,46.375,2.111111111111111,45.5,-0.10425240054869689
9805,2000-12-07,45.0625,45.9375,44.8125,45.6875,1465600.0,-0.010973936899862813,1.0,0.7692307692307693,66.91729323308272,72.32998188398732,-0.33380154809692897,-1.8552768226755987,-4.841827647722617,-7.7722784236568,34.92132362635086,1.125,1.8213954669881574,1.3781249999999972,-2.206260682886864,4.962510682886858,-0.41406784144343334,3.1703178414434277,1.875,11.76470588235294,-62.150953974748745,1.7921928414434318,12,-0.34375,-1.46875,-5.6875,-6.71875,-4.375,3,-0.07905686546463242,-1.4761904761904763,45.5625,12.0,46.375,-1.6,46.375,-0.07905686546463242
9806,2000-12-08,45.1875,45.375,43.875,45.0,1099400.0,0.00277392510402219,4.333333333333333,-0.3,64.22764227642277,72.61453472951578,-0.10759126524736473,-1.760422014928082,-4.883864828008939,-7.790837103284829,35.42814893690539,1.5,1.875085564868094,1.3062499999999986,-2.145222797761029,4.757722797761026,-0.4194863988805153,3.0319863988805125,1.75,42.857142857142854,-27.767259804581407,1.7257363988805132,12,-0.28125,-1.59375,-5.734375,-6.84375,-4.0,4,-0.06500691562932226,1.0,45.0625,-1.4761904761904763,45.5625,12.0,46.375,-0.06500691562932226
9807,2000-12-11,44.75,45.3125,44.0625,45.3125,1039500.0,-0.009681881051175623,3.4444444444444446,-3.0,59.84251968503937,71.59174591145137,0.6533639926116521,-1.166123208458771,-4.357204650070358,-7.253348944738285,35.428578830579326,1.25,1.9222410718960745,0.7312500000000028,-2.6223860863993735,4.084886086399379,-0.9455680431996853,2.408068043199691,2.0649999999999977,28.57142857142857,-39.31877405039829,1.6768180431996875,12,0.65625,-1.15625,-5.109375,-6.40625,-3.5,0,-0.06983240223463683,4.333333333333333,45.1875,1.0,45.0625,-1.4761904761904763,45.5625,-0.06983240223463683
9808,2000-12-12,45.25,45.375,44.6875,44.75,960700.0,0.011173184357541999,-1.2,-0.8888888888888888,59.2,69.62832943374917,0.40132482090200483,-1.481175502672464,-4.757877551137277,-7.639458743098423,34.91430369657659,0.6875,2.072372473657836,1.0656249999999972,-2.1806975652064438,4.311947565206438,-0.5575362826032233,2.6887862826032176,1.4473999999999947,44.89795918367347,-18.396053349555125,1.6231612826032207,12,0.15625,-1.65625,-5.609375,-6.90625,-3.625,1,-0.12016574585635365,3.4444444444444446,44.75,4.333333333333333,45.1875,1.0,45.0625,-0.12016574585635365
9809,2000-12-13,45.3125,45.875,45.0625,45.3125,1110400.0,0.0013812154696133394,-2.25,0.0,60.97560975609756,67.91574286343902,0.3348455536162618,-1.2535302988003707,-4.702157326583425,-7.595530392342816,35.45082230729984,0.8125,2.210627845658763,0.9031250000000028,-1.9604033144915505,3.766653314491556,-0.5286391572457774,2.334889157245783,1.2720039999999955,69.6969696969697,8.009548588269837,1.4317641572457775,12,0.09375,-1.71875,-5.640625,-6.96875,-3.1875,2,-0.1062068965517241,-1.2,45.25,3.4444444444444446,44.75,4.333333333333333,45.1875,-0.1062068965517241
9810,2000-12-14,43.9375,45.4375,43.8125,45.1875,1427400.0,-0.030344827586206935,-1.1666666666666667,-100.0,56.390977443609025,66.40362924606225,1.5494544419552057,0.3355714893425059,-3.2043434466105722,-6.120019171076706,35.54325382356429,1.625,2.190926587582055,-0.5968749999999972,-3.111135315522361,1.9173853155223668,-1.8540051577611791,0.6602551577611848,2.5386238399999925,6.0606060606060606,-56.09366037226173,1.2571301577611833,12,1.4375,-0.34375,-4.265625,-5.59375,-0.8125,3,-0.07396870554765289,-2.25,45.3125,-1.2,45.25,3.4444444444444446,44.75,-0.07396870554765289
9811,2000-12-15,43.75,44.3125,43.0625,43.0625,1640500.0,-0.004267425320056861,-2.6363636363636362,-0.55,53.78787878787878,64.2464364025949,1.6344961974873513,0.6758613713225969,-2.845319295213855,-5.815362234574891,35.003819038956614,1.25,1.920537931400645,-0.859375,-3.1677817614516925,1.4490317614516925,-2.0135783807258463,0.2948283807258463,2.5663064095999957,24.444444444444443,-39.35839087380725,1.154203380725846,12,1.25,0.0,-4.015625,-5.40625,-0.1875,4,-0.06999999999999995,-1.1666666666666667,43.9375,-2.25,45.3125,-1.2,45.25,-0.06999999999999995
9812,2000-12-18,43.9375,44.25,43.75,43.75,758600.0,0.004285714285714226,-4.333333333333333,0.2727272727272727,50.0,60.58388496226568,1.1900188072174558,0.5925795571200112,-2.8616245312073403,-5.89115968202389,34.13450503567399,0.5,1.6158415934405568,-0.71875,-2.9253862230899585,1.4878862230899585,-1.8220681115449793,0.3845681115449793,2.1185018968319937,31.11111111111111,-29.11720562432173,1.1033181115449806,12,1.0625,-0.15625,-3.75,-5.59375,-0.5625,0,-0.06258890469416789,-2.6363636363636362,43.75,-1.1666666666666667,43.9375,-2.25,45.3125,-0.06258890469416789
9813,2000-12-19,44.6875,44.75,44.0,44.1875,1041200.0,0.017069701280227667,1.4,2.6666666666666665,43.51851851851851,57.2067155222943,0.19609530591327484,-0.04140519049090585,-3.4221404262881805,-6.522963942890357,32.97281711412079,0.8125,1.4288266252972548,-0.04375000000000284,-2.139367293807574,2.051867293807568,-1.0915586469037848,1.004058646903779,1.1290217450854314,57.77777777777777,2.4737214886278593,1.0478086469037844,12,-0.1875,-0.90625,-4.40625,-6.34375,-0.8274993896484375,1,-0.07692307692307687,-4.333333333333333,43.9375,-2.6363636363636362,43.75,-1.1666666666666667,43.9375,-0.07692307692307687
9814,2000-12-20,46.75,47.25,44.5,44.75,2197200.0,0.04615384615384621,-1.2,4.0,54.47761194029851,55.824528711984954,-1.8777040232835276,-1.973746379180838,-5.291461580224762,-8.45008313320539,32.603754638375236,2.75,1.1549328805616526,1.8718750000000028,-0.3599503533587267,4.103700353358732,0.7559623233206381,2.9877876766793676,-3.6875,88.05970149253731,36.0142764362967,1.1159126766793646,12,-1.59375,-2.8125,-6.015625,-7.75,-2.8199996948242188,2,-0.10962566844919786,1.4,44.6875,-4.333333333333333,43.9375,-2.6363636363636362,43.75,-0.10962566844919786
9815,2000-12-21,46.375,46.75,45.8125,46.75,781800.0,-0.008021390374331583,4.0,-0.1875,55.30303030303031,54.83290515938579,-1.4493627659943442,-1.4568534640928306,-4.745820908352101,-7.961465400206002,32.040749803779654,0.9375,0.7842650072418706,1.359375,-0.8861889749937077,3.6049389749937077,0.23659301250314968,2.4821569874968503,-3.228749999999998,79.1044776119403,29.331265503743154,1.1227819874968537,12,-1.21875,-2.34375,-5.5625,-7.25,-3.125,3,-0.09164420485175206,-1.2,46.75,1.4,44.6875,-4.333333333333333,43.9375,-0.09164420485175206
9816,2000-12-22,46.625,46.8125,45.375,45.9375,456000.0,0.005390835579514919,1.7058823529411764,-1.8333333333333333,51.639344262295076,53.92144122352531,-1.6472338386561063,-1.487787824385336,-4.824801583842998,-8.1012281405079,31.82137783952406,1.4375,0.5544689380452752,1.421875,-0.6935737361463552,3.537323736146355,0.36415063192682595,2.479599368073174,-3.396674999999995,82.14285714285714,35.949827910640614,1.057724368073177,12,-1.46875,-2.34375,-5.671875,-7.5,-3.604999542236328,4,-0.07506702412868638,4.0,46.375,-1.2,46.75,1.4,44.6875,-0.07506702412868638
9817,2000-12-26,48.0,48.9375,47.125,47.5,682000.0,0.029490616621983934,-1.9,0.7272727272727273,59.02777777777777,53.90230542105617,-2.808034563732946,-2.612798477313852,-6.031442161959575,-9.357125659153738,32.29348262928913,2.3125,0.47378159328543745,2.5531250000000014,0.32543037208009906,4.780819627919904,1.4392776860400502,3.6669723139599526,-4.691241499999997,81.0126582278481,38.252673935423545,1.11384731395995,12,-2.0,-2.53125,-7.0,-8.875,-4.700000762939453,1,-0.09244791666666663,1.7058823529411764,46.625,4.0,46.375,-1.2,46.75,-0.09244791666666663
9818,2000-12-27,47.9375,48.75,47.6875,48.0625,540200.0,-0.0013020833333333703,-2.4,-0.25,64.3939393939394,54.28211982526082,-2.5973625482850267,-2.3560599127233957,-5.813956749519008,-9.180415654408442,32.30327980230075,1.0625,0.4251434808909451,2.2906249999999986,-0.08013818768984038,4.6613881876898375,1.1052434061550827,3.4760065938449145,-4.403591839999997,77.46478873239437,31.606451303664926,1.1853815938449177,12,-1.9375,-2.21875,-6.9375,-8.8125,-3.9375,2,-0.0951760104302477,-1.9,48.0,1.7058823529411764,46.625,4.0,46.375,-0.0951760104302477
9819,2000-12-28,47.0625,47.75,46.75,47.5,555700.0,-0.018252933507170832,1.1333333333333333,3.5,61.59420289855072,54.86025598692101,-1.618189478061879,-1.4365757820282,-4.786913709924789,-8.198128089837091,31.421565405677832,1.1875,0.43356145421653025,1.3406250000000028,-1.112378998859569,3.7936289988595746,0.11412300057021696,2.5671269994297887,-3.312448166399996,47.368421052631575,-2.6867617891087576,1.2265019994297857,12,-1.0625,-1.34375,-5.75,-7.625,-2.552501678466797,3,-0.06804779579598275,-2.4,47.9375,-1.9,48.0,1.7058823529411764,46.625,-0.06804779579598275
9820,2000-12-29,46.5,47.25,46.375,46.9375,813400.0,-0.01195219123505975,-1.5454545454545454,1.0,57.24137931034483,55.24397826719502,-0.7308272641802631,-0.8798044404978427,-4.045549120335217,-7.535511964754889,30.115324123862912,0.875,0.4044943959175029,0.7531249999999972,-1.7219065654552779,3.228156565455272,-0.4843907827276439,1.9906407827276382,-2.5424502397439994,31.57894736842105,-18.585892926392905,1.2375157827276377,12,-0.15625,-0.78125,-5.109375,-7.0625,-2.1300010681152273,4,-0.055268810641381005,1.1333333333333333,47.0625,-2.4,47.9375,-1.9,48.0,-0.055268810641381005
9821,2001-01-02,45.5625,46.125,45.25,46.125,1197100.0,-0.020161290322580627,2.111111111111111,1.2857142857142858,54.2483660130719,55.71601893531412,0.5484936473772706,0.06600193459350123,-2.926316211942442,-6.497091737087601,29.046752917645406,1.25,0.3336185724107281,-0.1875,-2.661376672244124,2.286376672244124,-1.4244383361220656,1.0494383361220656,-1.405752230154242,8.47457627118644,-42.58667138108092,1.2369383361220634,1,0.90625,0.15625,-3.96875,-5.9375,-0.3624992370605469,1,-0.05075445816186552,-1.5454545454545454,46.5,1.1333333333333333,47.0625,-2.4,47.9375,-0.05075445816186552
9822,2001-01-03,43.75,46.625,43.5,45.5625,1463900.0,-0.03978052126200271,-1.7027027027027026,3.2222222222222223,43.10344827586208,55.6699000194634,2.6056071885939005,1.762104228069603,-0.9413382927429765,-4.593685519812944,27.17526199926692,3.125,0.36460495120876146,-1.8687499999999986,-4.477849713654017,0.7403497136540196,-3.1732998568270077,-0.5642001431729895,5.1875,4.761904761904762,-45.134174262535225,1.3045498568270089,1,2.46875,1.96875,-2.15625,-4.125,2.3699989318847727,2,-0.01668570382254464,2.111111111111111,45.5625,-1.5454545454545454,46.5,1.1333333333333333,47.0625,-0.01668570382254464
9823,2001-01-04,41.5625,43.0625,40.5,43.0,1898000.0,-0.050000000000000044,2.28,0.7931034482758621,35.57692307692308,53.56982347908835,4.808918122967626,3.763536225286188,1.3806578458470966,-2.331068397631256,25.715927025403886,3.25,0.3910132336378709,-3.815624999999997,-6.963168685161499,-0.6680813148384956,-5.389396842580744,-2.24185315741925,7.266249999999999,14.655172413793101,-31.383927335709366,1.5737718425807494,1,3.15625,3.15625,0.0625,-1.9375,3.957500457763672,3,0.041804492921757586,-1.7027027027027026,43.75,2.111111111111111,45.5625,-1.5454545454545454,46.5,0.041804492921757586
9824,2001-01-05,40.8125,42.4375,40.75,41.5,1489500.0,-0.018045112781954864,-3.1538461538461537,0.4782608695652174,37.37373737373737,51.57767982027803,5.172002942252469,4.363132243733453,2.259211937933081,-1.504310664326404,23.97378511325773,1.6875,0.42804830152579854,-4.328125,-8.076562174343472,-0.5796878256565279,-6.2023435871717325,-2.4539064128282675,7.683099999999996,4.62962962962963,-44.54699831360227,1.8742185871717345,1,3.90625,3.90625,0.921875,-1.1875,4.677501678466797,4,0.07810107197549776,2.28,41.5625,-1.7027027027027026,43.75,2.111111111111111,45.5625,0.07810107197549776
9825,2001-01-08,41.5,41.5625,40.3125,40.8125,1262200.0,0.016845329249617125,2.076923076923077,-1.0,41.2621359223301,50.42465667139302,4.1574634800528685,3.578527161757563,1.702845866706511,-2.115265626367737,22.709802782527163,1.25,0.48095266705277595,-3.4624999999999986,-7.549827978031622,0.6248279780316253,-5.5061639890158105,-1.4188360109841867,6.675775999999999,18.81188118811881,-32.109632023341284,2.043663989015811,1,3.125,3.125,1.015625,-1.21875,3.8199996948242188,0,0.07253008003694461,-3.1538461538461537,40.8125,2.28,41.5625,-1.7027027027027026,43.75,0.07253008003694461
9826,2001-01-09,42.25,42.25,41.125,41.5,857200.0,0.01807228915662651,2.0,1.0909090909090908,43.72093023255814,48.72389583303529,3.0414466326669043,2.7375278221840773,1.0974134286152974,-2.784829708147612,22.10670112564835,1.125,0.2850398147651134,-2.565624999999997,-6.826345804783607,1.6950958047836124,-4.695985402391798,-0.4352645976081959,5.453979439999998,30.693069306930692,-21.795194959031743,2.130360402391804,1,2.28125,2.375,0.8125,-1.625,3.1100006103515625,1,0.05017748951206569,2.076923076923077,41.5,-3.1538461538461537,40.8125,2.28,41.5625,0.05017748951206569
9827,2001-01-10,41.625,42.75,41.375,42.125,1391700.0,-0.014792899408283988,-1.75,-0.6666666666666666,38.49765258215963,45.846530631726424,2.980484086557709,3.2848212357534123,1.8123273541552862,-2.090943567566569,21.362390774794683,1.375,0.0704472407756569,-3.034374999999997,-7.528061177352214,1.4593111773522196,-5.2812180886761055,-0.7875319113238888,5.635490673599996,47.72727272727273,-3.9228713344979553,2.24684308867611,1,2.40625,3.0,1.5625,-1.0,4.654998779296882,2,0.08588590421476172,2.0,42.25,2.076923076923077,41.5,-3.1538461538461537,40.8125,0.08588590421476172
9828,2001-01-11,39.8125,41.75,39.25,41.75,1553500.0,-0.043543543543543506,1.5806451612903225,3.875,23.444976076555022,41.60772765150468,3.932827659999127,4.921392932570782,3.63508759964477,-0.21939768035963425,20.871764091571052,2.5,-0.19733998225055416,-4.575000000000003,-9.550366952877908,0.4003669528779028,-7.062683476438956,-2.08731652356105,7.031111233183999,16.071428571428573,-29.69368241162942,2.4876834764389537,1,3.4375,4.28125,3.6875,1.0625,7.157501220703132,3,0.1584301144586442,-1.75,41.625,2.0,42.25,2.076923076923077,41.5,0.1584301144586442
9829,2001-01-12,40.5,40.5,39.3125,39.625,1502100.0,0.017268445839874413,1.7142857142857142,-0.45161290322580644,28.037383177570092,38.36283919230749,2.477027370863901,4.063188244633423,2.9761225495795287,-0.8392627815023133,20.081168445778758,1.1875,-0.680685795720251,-3.6468750000000014,-8.892059978675817,1.5983099786758146,-6.269467489337913,-1.0242825106620899,5.736122334529277,35.714285714285715,-5.592638802177625,2.62259248933791,1,2.4375,3.59375,3.453125,0.4375,6.450000762939453,4,0.12395062858675732,1.5806451612903225,39.8125,-1.75,41.625,2.0,42.25,0.12395062858675732
9830,2001-01-16,40.6875,40.75,39.4375,40.625,2228300.0,0.004629629629629539,13.0,0.07142857142857142,27.699530516431935,35.412968581569714,1.5402952559606433,3.815336614353214,2.7937312838562676,-0.9593468300307961,20.352904984761533,1.3125,-1.2579055924901184,-3.296875,-8.76596803435416,2.1722180343541595,-6.03142151717708,-0.5623284828229203,4.989732547766934,41.07142857142857,4.726322716715913,2.734546517177081,1,2.25,3.40625,3.46875,0.375,6.802501678466797,1,0.11803383541546664,1.7142857142857142,40.5,1.5806451612903225,39.8125,-1.75,41.625,0.11803383541546664
9831,2001-01-17,40.6875,41.4375,40.125,40.6875,1274800.0,0.0,-1.3333333333333333,0.0,19.3717277486911,32.77611074521739,0.8672552482853959,3.767288813071687,2.815064309716419,-0.8922444052999978,21.09618010234999,1.3125,-1.804021448660464,-3.143749999999997,-8.808463608220457,2.5209636082204625,-5.9761068041102305,-0.3113931958897638,4.475553943945577,41.07142857142857,9.9478265082507,2.83235680411023,1,0.46875,3.40625,3.46875,0.53125,6.512500762939453,2,0.11385559925835254,13.0,40.6875,1.7142857142857142,40.5,1.5806451612903225,39.8125,0.11385559925835254
9832,2001-01-18,41.1875,41.3125,40.4375,40.4375,1283700.0,0.01228878648233489,-1.3333333333333333,100.0,22.727272727272734,31.34837181747846,-0.038511115169562515,3.2155660044282968,2.356751310522114,-1.3105758531455791,21.8796227308805,0.875,-2.307094677888699,-2.5062500000000014,-8.292306856562043,3.2798068565620397,-5.399278428281022,0.38677842828101916,3.5025096284299337,77.5,50.08033831406389,2.89302842828102,1,-0.1875,2.90625,3.0625,0.125,6.092498779296882,3,0.10130502240610784,-1.3333333333333333,40.6875,13.0,40.6875,1.7142857142857142,40.5,0.10130502240610784
9833,2001-01-19,41.25,42.0625,40.0625,40.875,1274700.0,0.0015174506828528056,1.0,0.5,24.86486486486487,29.9584970942704,-0.16762890323785484,3.0380976642714828,2.337524062439698,-1.289216804473483,22.197480421893225,2.0,-2.756177611980142,-2.2718750000000014,-8.137317253483324,3.5935672534833216,-5.204596126741663,0.6608461267416601,3.004808858155542,70.45454545454545,43.676302622192736,2.9327211267416624,1,-0.25,2.84375,3.25,0.3125,6.229999542236328,4,0.12193936434659114,-1.3333333333333333,41.1875,-1.3333333333333333,40.6875,13.0,40.6875,0.12193936434659114
9834,2001-01-22,41.625,42.5,41.1875,41.5625,713600.0,0.009090909090909038,-2.230769230769231,0.16666666666666666,28.57142857142857,28.54841849972578,-0.464055801328243,2.381563071358812,2.025150628005605,-1.5773257954706068,21.069502896742513,1.3125,-2.952177367309382,-1.640625,-7.358193004106212,4.076943004106212,-4.499409002053106,1.2181590020531061,2.229424149503096,71.42857142857143,43.38804126328908,2.8587840020531075,1,-0.625,2.46875,2.875,-0.0625,5.915000915527344,0,0.12840843773460975,1.0,41.25,-1.3333333333333333,41.1875,-1.3333333333333333,40.6875,0.12840843773460975
9835,2001-01-23,42.125,42.8125,42.0625,42.25,472800.0,0.012012012012011963,-5.0,-2.0,34.28571428571428,27.500061172298686,-0.967856629553566,1.630431473010134,1.6049528117154495,-1.9766657082233507,19.811254869676496,1.1875,-2.843126400257937,-0.9281250000000014,-6.472395839771181,4.616145839771178,-3.7002604198855877,1.844010419885585,1.3610702175428457,75.0,42.64689910664998,2.7721354198855894,1,-1.09375,1.96875,2.375,-0.5625,5.424999237060547,1,0.11454007745850325,-2.230769230769231,41.625,1.0,41.25,-1.3333333333333333,41.1875,0.11454007745850325
9836,2001-01-24,43.125,43.4375,42.25,42.25,813800.0,0.023738872403560762,-1.7142857142857142,-7.0,46.91358024691359,28.43516424616024,-2.045825551609468,0.3739483928066676,0.6778717302625452,-2.8711646422637855,18.81437334752177,1.3125,-2.6837006618256396,0.24687500000000284,-5.037547707852134,5.53129770785214,-2.3953363539260693,2.889086353926075,-3.875,90.74074074074075,52.629778386418785,2.6422113539260694,1,-1.78125,0.96875,1.359375,-1.5625,4.0449981689453125,2,0.10121743022531704,-5.0,42.125,-2.230769230769231,41.625,1.0,41.25,0.10121743022531704
9837,2001-01-25,43.5625,44.1875,43.5,44.125,823500.0,0.010144927536231974,1.0,-0.6428571428571429,61.94029850746269,32.71242229403887,-2.4357319113554254,-0.4353649258459882,0.29569942634772417,-3.2077815285484945,16.96524893560841,1.0625,-2.6090190047362256,0.90625,-3.8153583622337806,5.6278583622337806,-1.4545541811168903,3.2670541811168903,-4.228749999999998,84.84848484848484,41.96240766894867,2.360804181116891,1,-1.8125,0.53125,0.8125,-2.0,3.5074996948242188,3,0.0835007348737895,-1.7142857142857142,43.125,-5.0,42.125,-2.230769230769231,41.625,0.0835007348737895
9838,2001-01-26,43.375,44.0625,42.875,43.6875,1162900.0,-0.004304160688665681,1.2352941176470589,0.5555555555555556,66.4,36.97493527430886,-1.8883255948505138,-0.6400156359924836,0.5395039633584275,-2.92046247968581,14.875475121843174,1.1875,-2.6274364769911216,0.9468749999999986,-3.0918509830037593,4.985600983003756,-1.0724879915018803,2.9662379915018775,-3.8470999999999975,72.91666666666666,24.150775158904466,2.019362991501879,1,-1.5625,0.71875,1.015625,-1.8125,3.8050003051757812,4,0.09002879030079258,1.0,43.5625,-1.7142857142857142,43.125,-5.0,42.125,0.09002879030079258
9839,2001-01-29,43.86000061035156,44.75,43.36000061035156,43.36000061035156,565000.0,0.01118157026747113,-4.55999755859375,-1.6,65.50591603857004,41.17564477676865,-2.0635968388979578,-1.4516688996062612,0.1538721783026915,-3.31852601240562,13.610394008783953,1.3899993896484375,-2.4987483676156828,1.5920005798339858,-1.8884333599396967,5.072434519607668,-0.14821639005285903,3.3322175497208306,-4.145716610351563,66.88374364098837,13.736960388433708,1.7402169698868428,1,-1.4537506103515625,0.2337493896484375,0.2806243896484375,-2.2975006103515625,3.3800010681152344,0,0.08253531421589622,1.2352941176470589,43.375,1.0,43.5625,-1.7142857142857142,43.125,0.08253531421589622
9840,2001-01-30,43.93000030517578,44.16999816894531,43.45000076293945,43.93999862670898,747400.0,0.0015959802519405208,2.063835658688224,-0.01999664306639204,62.121213789276794,45.92558767016706,-1.8162793061511309,-1.8172498929125425,0.16595478057494972,-3.320257918307796,12.579492454638075,0.7199974060058594,-1.9686569877659892,1.7905002593994155,-1.1852233834374033,4.766223902236234,0.30263843798100254,3.2783620808178284,-3.9135733451757844,67.20001220703125,10.7497883004282,1.4878618214184103,1,-1.5237503051757812,0.16374969482421875,0.6168746948242188,-2.2112503051757812,2.8600006103515625,1,0.08217620271507808,-4.55999755859375,43.86000061035156,1.2352941176470589,43.375,1.0,43.5625,0.08217620271507808
9841,2001-01-31,43.25,43.93000030517578,43.0,43.93000030517578,1368800.0,-0.015479178248393177,1.7352937876560939,68.01144601302047,61.63206770226905,50.248342667388876,-0.8208875927768844,-1.3906800770564018,0.8956347681507566,-2.5782447651203313,12.235608416104341,0.9300003051757812,-1.5375584861019647,1.2261249542236357,-1.341274788800071,3.793524697247342,-0.05757491728821407,2.5098248257354854,-2.949558657600001,20.0,-36.00231731987532,1.2836998715118526,1,-0.84375,0.84375,1.34375,-1.375,3.3899993896484375,2,0.09942194767770052,2.063835658688224,43.93000030517578,-4.55999755859375,43.86000061035156,1.2352941176470589,43.375,0.09942194767770052
9842,2001-02-01,43.02000045776367,43.43999862670898,42.709999084472656,43.25,1069100.0,-0.005317908491013323,1.393453694960228,0.3382344691402349,79.68533426350042,56.339505933903936,-0.33929184808884827,-1.284006040222053,1.1494872246186532,-2.3064002068145513,12.903890828703851,0.729999542236321,-1.0920794367174267,1.032625389099124,-1.450832953170739,3.5160837313689868,-0.20910378203581104,2.274354560234059,-2.452585595907671,15.196138929716104,-43.96285498854412,1.2417291711349325,2,-0.051250457763671875,1.0737495422363281,1.6987495422363281,-0.8637504577636719,3.4399986267089844,3,0.09646670541661284,1.7352937876560939,43.25,2.063835658688224,43.93000030517578,-4.55999755859375,43.86000061035156,0.09646670541661284
9843,2001-02-02,43.29999923706055,43.79999923706055,43.02999877929688,43.04999923706055,474500.0,0.006508572206357144,-4.310331219910237,-1.0869586850878212,78.02802638442229,61.834683468681014,-0.3329285322772506,-1.5042871436065042,0.8910421550455467,-2.549237112799325,12.222301527086834,0.779998779296875,-0.5213262971453219,1.2257492065429716,-1.3160054115380433,3.7675038246239865,-0.04512810249753585,2.496626515583479,-2.4816292669159026,28.92156312760157,-31.8314458373172,1.2708773090405063,2,0.10625076293945312,0.7000007629394531,2.434375762939453,-0.20624923706054688,2.4200019836425852,4,0.08706698670185942,1.393453694960228,43.02000045776367,1.7352937876560939,43.25,2.063835658688224,43.93000030517578,0.08706698670185942
9844,2001-02-05,44.0,44.18999862670898,43.5,43.5,591500.0,0.016166299659892802,-1.759994506835909,2.0,80.0726299005789,66.9221185369993,-0.7382405593713273,-2.0588001604909607,0.20102486197014002,-3.197399302811256,11.594571233498334,0.8899993896484304,0.030246983305964648,1.7663749694824205,-0.8411423232289579,4.373892262193799,0.4626163231267313,3.0701336158381096,-2.9457322280640312,87.16225098138314,22.93155821095084,1.3037586463556887,2,-0.5,-0.5,1.859375,-0.90625,0.5800018310546875,0,0.07227273420854052,-4.310331219910237,43.29999923706055,1.393453694960228,43.02000045776367,1.7352937876560939,43.25,0.07227273420854052
9845,2001-02-06,44.5099983215332,44.599998474121094,43.9900016784668,44.0,2436100.0,0.011590870943936515,-1.3018965703386476,1.0199966430664062,81.76152539761932,70.79411244263326,-0.9771015153237599,-2.457744636176983,-0.2868133169169198,-3.6370979586989733,10.836621252298295,0.6099967956542969,0.5677302270224942,2.125873374938962,-0.6456590049572668,4.897405754835191,0.7401071849908476,3.5116395648870764,-3.2339866159133948,95.23808562686193,26.91803253469132,1.3857661899481133,2,-0.779998779296875,-1.2599983215332031,1.3493766784667969,-1.4162483215332031,0.6200027465820241,1,0.061334609298622667,-1.759994506835909,44.0,-4.310331219910237,43.29999923706055,1.393453694960228,43.02000045776367,0.061334609298622667
9846,2001-02-07,44.36999893188477,45.06999969482422,44.20000076293945,44.75,774800.0,-0.003145346999051668,-1.4166724063938796,-0.7451025857748583,78.12638436657801,72.59256642697942,-0.7173655044204494,-2.2670074407909695,-0.1016452548008786,-3.4189157225746527,10.582109772248833,0.8699989318847656,1.0509212097454466,1.8798740386962933,-1.028827858115669,4.7885759355082556,0.4255230902903122,3.3342249871022744,-2.8855479286021506,70.33895839394852,3.0487399133100013,1.4543509484059793,2,-0.47999954223633523,-1.4324989318847727,1.6612510681152273,-1.2762489318847727,0.3300018310546804,2,0.05454140279240649,-1.3018965703386476,44.5099983215332,-1.759994506835909,44.0,-4.310331219910237,43.29999923706055,0.05454140279240649
9847,2001-02-08,45.20000076293945,45.27999877929688,44.400001525878906,44.54999923706055,718800.0,0.018706374826126693,1.1728392736040787,-1.7105255232646006,80.73930919831982,74.18582300457051,-1.4423377972656155,-2.9675969350686344,-0.8839619196905772,-4.181580681417707,10.671480979270992,0.9099998474121094,1.459369212947223,2.531125831604001,-0.5856725110733194,5.6479241742813215,0.9727266602653444,4.089525002942658,-3.4287058643335016,96.44453260633648,28.33371098438316,1.5583991713386598,2,-1.2050018310546875,-2.262500762939453,0.8937492370605469,-2.106250762939453,-1.0300025939941406,3,0.031858376159357826,-1.4166724063938796,44.36999893188477,-1.3018965703386476,44.5099983215332,-1.759994506835909,44.0,0.031858376159357826
9848,2001-02-09,46.11999893188477,46.31000137329102,45.349998474121094,45.599998474121094,1059500.0,0.020353941447267543,1.133327116826512,0.7999988262497615,82.2453414976278,76.04575916668803,-2.1590575372806597,-3.5740687658815133,-1.7707946094339277,-5.0184786352014115,10.040269778099987,1.1100006103515696,1.665160927693627,3.135749053955088,-0.040004600397011814,6.311502708307188,1.5478722267790346,4.723625881131142,-3.997833645209731,93.23835058544037,24.4918734386614,1.5878768271760508,2,-1.6099987030029368,-3.339998245239265,-0.15124893188477273,-3.0262489318847727,-1.4699974060058665,4,0.007372076332656352,1.1728392736040787,45.20000076293945,-1.4166724063938796,44.36999893188477,-1.3018965703386476,44.5099983215332,0.007372076332656352
9849,2001-02-12,45.52000045776367,46.47000122070313,45.0,46.25,785700.0,-0.013009507545896692,1.512818339207504,-1.403844037706763,74.00991821867022,77.36672632550953,-1.4514618982678442,-2.7180575794592627,-1.1963055122516764,-4.317317861978793,9.26729280856277,1.470001220703132,1.6737168042801684,2.284750556945802,-0.8576326105749104,5.427133724466515,0.7135589731854424,3.855942140706162,-2.89529484069471,61.693510552715715,-6.003263810679975,1.5711915837603578,2,-0.9300003051757812,-2.6599998474121094,-0.8012504577636719,-2.363750457763672,-1.6100006103515625,0,0.004393689827069114,1.133327116826512,46.11999893188477,1.1728392736040787,45.20000076293945,-1.4166724063938796,44.36999893188477,0.004393689827069114
9850,2001-02-13,45.4900016784668,46.20000076293945,44.810001373291016,45.52000045776367,691500.0,-0.0006590241431282395,1.0,0.04109424398400961,69.38527663145678,78.22819398430816,-1.3152145974178424,-2.4346453251892015,-1.2067947369031629,-4.173328843836053,8.559958680305183,1.3899993896484375,1.6680483263636603,2.014626693725589,-1.0407875435990093,5.070040931050187,0.48691957506328976,3.542333812387888,-2.326954676889052,56.82822270433395,-7.6250880260772504,1.5277071186623004,2,-0.9000015258789062,-2.6300010681152344,-0.7712516784667969,-2.208751678466797,-3.490001678466797,1,-0.020004392478245814,1.512818339207504,45.52000045776367,1.133327116826512,46.11999893188477,1.1728392736040787,45.20000076293945,-0.020004392478245814
9851,2001-02-14,45.31999969482422,46.77999877929688,44.900001525878906,45.4900016784668,677900.0,-0.0037371285418758005,-2.7227730251355116,5.6669633774160735,65.06644411800485,76.6038728570309,-0.9171524889658969,-2.002460677918876,-1.0639720094957426,-3.8821822956044727,8.390809968003273,1.8799972534179759,1.6403380058202472,1.612999725341794,-1.2487730960950216,4.47477254677861,0.1821133146233862,3.043886136060202,-1.6939791025689175,38.655429859176486,-22.25891570310725,1.4308864107184076,2,-0.41500091552733664,-2.3050003051757812,-0.6949996948242188,-2.0387496948242188,-2.5699996948242188,2,-0.004192379258349588,1.0,45.4900016784668,1.512818339207504,45.52000045776367,1.133327116826512,46.11999893188477,-0.004192379258349588
9852,2001-02-15,45.36000061035156,45.43999862670898,44.849998474121094,45.25,551200.0,0.0008826327404392043,3.370425838537576,-0.6470548636822618,67.45823626037384,75.42945173213661,-0.6596912000636763,-1.8064587603451585,-1.1594559254725922,-3.804565893599616,8.196073518527742,0.5900001525878835,1.655132356227547,1.444375610351564,-1.2473397668955712,4.136090987598699,0.09851792172799634,2.7902332989751315,-1.229343508169606,27.918779760002842,-30.177055924128545,1.3458576886235663,2,-0.220001220703125,-2.345001220703125,-0.7818756103515625,-2.0162506103515625,-1.1300010681152344,3,-0.01455026099054968,-2.7227730251355116,45.31999969482422,1.0,45.4900016784668,1.512818339207504,45.52000045776367,-0.01455026099054968
9853,2001-02-16,46.27999877929688,46.5,45.79999923706055,45.79999923706055,904800.0,0.020282146308776117,-1.9166726271368286,4.363607990012549,69.77124264485892,74.28485314816771,-1.2432651478712273,-2.456232872878765,-2.1253905750429283,-4.600402926303872,8.702641843894247,1.1399993896484375,1.7576473810061373,2.1128738403320355,-0.4678232415119723,4.693570922176043,0.8225252994100316,3.4032223812540394,-1.7254470087765341,74.61925592005014,16.9065465303146,1.2903485409220032,2,-0.8949985504150462,-3.2649993896484446,-1.951873779296882,-2.936248779296882,-1.4499969482421946,4,-0.045592062791831034,3.370425838537576,45.36000061035156,-2.7227730251355116,45.31999969482422,1.0,45.4900016784668,-0.045592062791831034
9854,2001-02-20,46.97000122070313,47.1500015258789,45.97999954223633,46.0,637100.0,0.014909301201514236,-1.3168307108918678,2.02083780368594,72.551942722925,73.26156618431281,-1.640147163049697,-2.872546686504684,-2.8280654082468217,-5.175940594482931,9.635329590985311,1.170001983642571,1.8142916563473506,2.5356262207031293,-0.04365365134150778,5.114906092747766,1.2459862846808107,3.825266156725448,-2.1200027465820384,92.3076797675975,34.31639377057506,1.28963993602232,2,-1.2950000762939524,-3.738750457763679,-3.298126220703132,-3.501251220703132,-1.8300018310546946,1,-0.049393221940169596,-1.9166726271368286,46.27999877929688,3.370425838537576,45.36000061035156,-2.7227730251355116,45.31999969482422,-0.049393221940169596
9855,2001-02-21,46.95000076293945,47.95000076293945,46.83000183105469,46.97000122070313,684200.0,-0.00042581343929926074,-7.615432017254281,-0.020619002674224573,80.4276477803536,73.51726211917675,-1.3830793972863802,-2.6061540980704336,-2.8051120660649502,-5.0476647104577665,10.953254731676514,1.1199989318847656,1.8944600159882228,2.2743757247924776,-0.29800308816853516,4.84675453775349,0.9881863183119748,3.5605651312729805,-1.686001739501954,67.74195930090187,4.740756996700824,1.2861894064805053,2,-0.7749996185302734,-3.2562503814697266,-3.434375762939453,-2.856250762939453,-1.2000007629394531,2,-0.06474975220718215,-1.3168307108918678,46.97000122070313,-1.9166726271368286,46.27999877929688,3.370425838537576,45.36000061035156,-0.06474975220718215
9856,2001-02-22,47.4900016784668,47.93000030517578,47.04999923706055,47.25,828300.0,0.01150161675723771,-1.749989569239389,-11.99980926949793,84.97653871410654,73.9880653987086,-1.6024838332004165,-2.9538166747719856,-3.339854097413671,-5.515817219133147,12.499545770797802,0.9799995422363281,1.921349197111617,2.5961265563964844,-0.1566709290147159,5.348924041807685,1.2197278136908878,3.972525299102081,-1.6888023071289098,85.16133081153318,15.44749356626349,1.3763987427055988,2,-1.1100006103515625,-3.4837512969970703,-3.974376678466797,-3.396251678466797,-0.4900016784667969,3,-0.11560331615983299,-7.615432017254281,46.95000076293945,-1.3168307108918678,46.97000122070313,-1.9166726271368286,46.27999877929688,-0.11560331615983299
9857,2001-02-23,47.20000076293945,47.91999816894531,46.02999877929688,47.599998474121094,962600.0,-0.006106567809595176,2.6346243429715703,-1.6666454740522927,80.4687546566117,73.79066686081792,-1.116343530259364,-2.505804671400128,-3.0337516164028315,-5.150184571436341,13.330306610821946,1.8899993896484304,1.8844123678732387,2.124250602722171,-0.7367054997132456,4.985206705157587,0.6937725515044662,3.5547286539398755,0.75,65.11630382711449,-9.354410243650804,1.4304780512177082,2,-0.8199996948242188,-3.1937503814697266,-4.575000762939453,-3.106250762939453,0.4099998474121094,4,-0.09427967565698658,-1.749989569239389,47.4900016784668,-7.615432017254281,46.95000076293945,-1.3168307108918678,46.97000122070313,-0.09427967565698658
9858,2001-02-26,47.27999877929688,48.099998474121094,46.849998474121094,47.209999084472656,885000.0,0.0016948732005157563,-2.1645532946391493,-0.17500023841996112,78.37369785479328,74.2755312648316,-1.1337134463741734,-2.4013693379063596,-3.1125054644869294,-5.152070409285123,14.644740713055487,1.25,1.9120698594554142,2.0089986801147504,-0.8959079399703,4.913905300199801,0.5565453700722216,3.461451990157279,-1.25,61.32074962437842,-11.067676088812291,1.4524533100425254,2,-0.8249988555908274,-3.1987495422363352,-4.733123779296882,-3.186248779296882,0.7400016784667898,0,-0.06450929178949338,2.6346243429715703,47.20000076293945,-1.749989569239389,47.4900016784668,-7.615432017254281,46.95000076293945,-0.06450929178949338
9859,2001-02-27,47.47999954223633,47.70000076293945,47.0,47.0,652300.0,0.004230134689153564,-1.9166726271368286,6.857166212533364,77.1480855384649,75.13806558783251,-1.147077687066215,-2.441437285933773,-3.3109272508278877,-5.264019414411223,15.622705703660372,0.7000007629394531,1.84591369763978,2.0279994964599624,-0.9567452641274912,5.012744257047416,0.5356271161662391,3.5203718767536856,-1.450000762939446,70.04835636280531,0.5275283257389702,1.4923723802937252,2,-1.0050010681152344,-2.8362503051757812,-4.933124542236328,-3.386249542236328,0.13000106811523438,1,-0.05581292621589662,-2.1645532946391493,47.27999877929688,2.6346243429715703,47.20000076293945,-1.749989569239389,47.4900016784668,-0.05581292621589662
9860,2001-02-28,47.540000915527344,48.06000137329102,47.04999923706055,48.0,776900.0,0.001263718910478051,2.482754991975946,-0.9583323399216397,79.40630889687353,76.73138389659567,-0.9897933145088089,-2.3369354353539222,-3.324292729732349,-5.2257446848378635,16.72839298913183,1.0100021362304759,1.680802471333621,1.9075008392333999,-1.1259266232832417,4.940928301750041,0.3907871079750791,3.4242145704917206,-1.4686021423339781,72.94697385734126,3.383828276444106,1.5167137312583219,2,-1.06500244140625,-2.458751678466797,-4.993125915527344,-3.4462509155273438,0.0,2,-0.050483834237685654,-1.9166726271368286,47.47999954223633,-2.1645532946391493,47.27999877929688,2.6346243429715703,47.20000076293945,-0.050483834237685654
9861,2001-03-01,47.54999923706055,47.9900016784668,47.29999923706055,47.599998474121094,651200.0,0.0002103138691766926,-1.5091032674661358,0.10869420994145257,75.71114475984083,77.6483737298698,-0.7266113074747977,-2.116800683694528,-3.2805328341868574,-5.112460322264667,18.204364720083333,0.69000244140625,1.6311013771224694,1.7024991989135714,-1.2277060051536424,4.632704402980785,0.23739659687996806,3.1676018009471747,-1.438028469848625,73.42998463063765,6.966955096413372,1.4651026020336053,3,-0.6000003814697266,-2.375,-4.987499237060547,-3.456249237060547,-0.20999908447265625,3,-0.03785487415229283,2.482754991975946,47.540000915527344,-1.9166726271368286,47.47999954223633,-2.1645532946391493,47.27999877929688,-0.03785487415229283
9862,2001-03-02,47.16999816894531,47.95000076293945,46.61999893188477,47.54999923706055,1346900.0,-0.007991610393529913,1.2542325211504708,7.60013733119707,63.02727743432888,76.89904426203313,-0.0702490319542477,-1.486146506786696,-2.8561254268295286,-4.613128507943372,19.705142335847135,1.3300018310546804,1.6464360254128891,1.1149982452392564,-1.5476917453720986,3.7776882358506114,-0.21634675006642112,2.446343240544934,-1.018266847595207,37.16212210643494,-24.843528392528746,1.3313449953056762,3,-0.12999916076660156,-1.7649993896484375,-4.4512481689453125,-3.0762481689453125,1.44000244140625,4,-0.0036039469057522755,-1.5091032674661358,47.54999923706055,2.482754991975946,47.540000915527344,-1.9166726271368286,47.47999954223633,-0.0036039469057522755
9863,2001-03-05,47.06999969482422,47.349998474121094,46.88000106811523,47.16999816894531,628200.0,-0.002119959253823467,1.0434710497072937,0.26315313958741154,71.95464728124664,76.83267810184664,0.17164628656475855,-1.1480907356201868,-2.736145482777644,-4.390175464175357,21.044363805978016,0.4699974060058665,1.7213899365844512,0.8264997482299776,-1.531316414121143,3.1843159105810983,-0.35240833294557916,2.0054078294055344,-0.8793030304186971,31.249999999999506,-29.523018878948275,1.17890808117556,3,-0.005001068115234375,-1.6650009155273438,-4.148124694824219,-2.9762496948242188,1.5200004577636719,0,0.011472294859324661,1.2542325211504708,47.16999816894531,-1.5091032674661358,47.54999923706055,2.482754991975946,47.540000915527344,0.011472294859324661
9864,2001-03-06,47.18000030517578,47.75,46.7599983215332,47.75,767900.0,0.002336957957610908,2.4736919596846514,5.700083924620432,73.40715450350339,76.05262329330773,0.10568007983398786,-1.0620925489567412,-2.8909651441375246,-4.387308959163498,22.29483669526417,0.9900016784667969,1.7962502689182784,0.7775003433227567,-1.3620904600328743,2.9170911466783878,-0.29229505835505876,1.8472957450005723,-0.9511176045759484,38.888918323230975,-21.45846835158043,1.069795401677814,3,-0.11500167846679688,-1.7750015258789062,-4.226875305175781,-3.0862503051757812,1.029998779296875,1,0.017804157421672073,1.0434710497072937,47.06999969482422,1.2542325211504708,47.16999816894531,-1.5091032674661358,47.54999923706055,0.017804157421672073
9865,2001-03-07,47.2400016784668,47.4900016784668,46.61000061035156,46.70000076293945,939600.0,0.0012717544065898867,-1.4444432670707412,-0.9473705344594504,77.42856987155372,75.21396008857964,0.10185225384654473,-0.9561021367433469,-2.983923198566444,-4.343925877532008,23.28544842723005,0.8800010681152344,1.7871377750630586,0.7010015487670884,-1.2720795351614171,2.674082632695594,-0.28553899319716436,1.6875420907313412,-0.9736966623965415,45.65221597804063,-16.718667876623904,0.9865405419642516,3,-0.1750030517578125,-1.8350028991699219,-3.990001678466797,-3.146251678466797,0.75,2,0.007832322581254658,2.4736919596846514,47.18000030517578,1.0434710497072937,47.06999969482422,1.2542325211504708,47.16999816894531,0.007832322581254658
9866,2001-03-08,46.790000915527344,47.13999938964844,46.099998474121094,46.099998474121094,1212400.0,-0.0095258413833752,-2.014484741264927,1.277780132525184,68.28643178820346,73.8603686587565,0.49407273056787915,-0.33255533896254974,-2.5808471405931783,-3.7951016531336137,23.83365444577875,1.1400032043457031,1.678412110248189,0.13000068664550923,-1.55944626715889,1.8194476404499085,-0.7147227902566868,0.9747241635477053,1.30999755859375,37.29738312091338,-28.215676935964993,0.8447234769021987,3,0.30999755859375,-1.3850021362304688,-3.5400009155273438,-2.6962509155273438,1.8600006103515554,3,0.016029065726115732,-1.4444432670707412,47.2400016784668,2.4736919596846514,47.18000030517578,1.0434710497072937,47.06999969482422,0.016029065726115732
9867,2001-03-09,46.63999938964844,46.849998474121094,46.09000015258789,46.790000915527344,1105900.0,-0.003205845756440784,4.629687190935036,-0.21739274657231314,55.732480981225294,71.34467789502673,0.6216582985386765,-0.07287781120385262,-2.524807977792676,-3.5571230567987016,24.27464346718925,0.7599983215332031,1.5222636049541194,-0.09200077056884481,-1.635934167478176,1.4519326263404864,-0.8639674690235069,0.6799659278858172,1.419999084472657,33.13248720582592,-29.938674920142113,0.771966698454664,3,0.4350013732910156,-1.2350006103515625,-3.3899993896484375,-2.5462493896484375,3.0600013732910156,4,0.015008592883790195,-2.014484741264927,46.790000915527344,-1.4444432670707412,47.2400016784668,2.4736919596846514,47.18000030517578,0.015008592883790195
9868,2001-03-12,46.459999084472656,47.1500015258789,46.43000030517578,46.54999923706055,904800.0,-0.003859354792696057,-8.600162762900137,0.5999949137887188,40.30415989788803,67.2509083794071,0.7522125551041015,0.1411366277019681,-2.440784085278061,-3.297282787926221,24.21122414013475,0.7200012207031179,1.263987097117493,-0.28900108337402486,-1.8119053837487797,1.23390321700073,-1.0504532335614059,0.47245106681335614,1.5211994567871088,22.28909433103762,-35.55194955882759,0.7614521501873778,3,0.6150016784667969,-0.8950004577636719,-2.9287490844726562,-2.3662490844726562,3.5,0,0.046276400521872985,4.629687190935036,46.63999938964844,-2.014484741264927,46.790000915527344,-1.4444432670707412,47.2400016784668,0.046276400521872985
9869,2001-03-13,45.72000122070313,46.29999923706055,45.68999862670898,46.25,723000.0,-0.015927634058366502,-1.067784774934349,5.888865341414747,31.641810419923928,61.94374188196824,1.3592384729964664,0.9453551507807205,-1.7791321187562446,-2.4789415672670145,24.16962000740023,0.770000457763679,1.031487050284177,-1.0389989852905188,-2.5302207870041826,0.452222816423145,-1.7846098861473507,-0.2933880844336869,2.1855493850097574,1.6668079515118241,-52.65307230435443,0.7456109008568335,3,1.1199989318847585,0.07999801635741477,-2.016876220703132,-1.626251220703132,3.289997100830071,1,0.06277337828646323,-8.600162762900137,46.459999084472656,4.629687190935036,46.63999938964844,-2.014484741264927,46.790000915527344,0.06277337828646323
9870,2001-03-14,44.58000183105469,45.33000183105469,44.400001525878906,45.25,742000.0,-0.024934369186591865,1.240959647026381,1.2641504001842745,13.164566008253274,54.99412202068074,2.2743820159144974,2.122506084808279,-0.7142070109286607,-1.25146330240608,24.27189882054221,1.3199996948242259,0.788931962348002,-2.133498382568362,-3.8292545941345963,-0.4377421710021281,-2.9813764883514793,-1.2856202767852452,3.192615655917969,6.545465642755699,-42.06082278959221,0.8478781057831188,3,1.5949993133544922,1.4649982452392578,-1.0800018310546875,-0.4862518310546875,4.35999679565429,2,0.08142658376674383,-1.067784774934349,45.72000122070313,-8.600162762900137,46.459999084472656,4.629687190935036,46.63999938964844,0.08142658376674383
9871,2001-03-15,45.13000106811523,45.25,44.599998474121094,44.63999938964844,702200.0,0.0123373533977158,-1.2806930659938565,-0.7313477874695287,25.41567523780688,50.81505510995608,1.503069757220615,1.641714342281837,-1.304214308652071,-1.7049076087273107,24.02173805187342,0.6699981689453125,0.5463986726008301,-1.5739992141723675,-3.3044003989959663,0.15640197065123118,-2.4391998065841634,-0.7087986217605717,2.372807141969929,26.545437899502648,-19.14740353654052,0.8652005924117994,3,0.9449996948242259,1.0199985504150462,-1.6400012969970632,-1.0362510681152273,4.619998931884773,3,0.06337249152808444,1.240959647026381,44.58000183105469,-1.067784774934349,45.72000122070313,-8.600162762900137,46.459999084472656,0.06337249152808444
9872,2001-03-16,44.70000076293945,45.4000015258789,44.45000076293945,45.0099983215332,956500.0,-0.009528036671808793,-1.3456879662421646,-0.6326459116706074,21.71055658591368,45.23237836603019,1.7275223807020694,2.128882816526996,-0.8616123528046415,-1.1758807717019266,23.753208011814657,0.950000762939446,0.2567481857458347,-1.9709995269775362,-3.8297352717663387,-0.11226378218873379,-2.9003673993719374,-1.041631654583135,2.5545829124092023,10.909063165838097,-31.451731601442326,0.9293678723944018,3,1.375,1.5499992370605469,-1.2862510681152344,-0.6062507629394531,4.75,4,0.0883669059400638,-1.2806930659938565,45.13000106811523,1.240959647026381,44.58000183105469,-1.067784774934349,45.72000122070313,0.0883669059400638
9873,2001-03-19,44.16999816894531,44.849998474121094,43.95000076293945,44.70000076293945,598200.0,-0.01185688109503491,1.168674366551919,1.7096992518212246,16.15542735892835,38.87107534996628,2.014774261488924,2.6274132534640415,-0.25438651344450847,-0.5569118225380123,22.999683785721352,0.8999977111816406,-0.01855014521301257,-2.3955020904541016,-4.561764576447331,-0.22923960446087221,-3.4786333334507162,-1.3123708474574869,2.8562189344457636,9.361597823510888,-28.278419826418176,1.0831312429966142,3,1.5500030517578125,1.855001449584961,-0.7037487030029297,-0.0762481689453125,5.130001068115234,0,0.1251981621742999,-1.3456879662421646,44.70000076293945,-1.2806930659938565,45.13000106811523,1.240959647026381,44.58000183105469,0.1251981621742999
9874,2001-03-20,44.650001525878906,45.22999954223633,44.08000183105469,44.5,995300.0,0.01086718082028515,-1.3232327124482703,-0.28302036174669093,22.787226308310508,32.799814954050376,1.2719038014340782,2.0708639003220526,-0.6258183272097355,-0.944254424188685,21.72567086754491,1.1499977111816406,-0.1937738060328087,-1.7994987487792997,-4.11769618566295,0.5186986881043509,-2.958597467221125,-0.6404000303374744,2.0685939434670075,48.27588928438972,14.47811758061657,1.1590987184418262,3,0.8999996185302734,1.3749980926513672,-1.0050010681152344,-0.5562515258789062,4.769996643066406,1,0.11892491326156174,1.168674366551919,44.16999816894531,-1.3456879662421646,44.70000076293945,-1.2806930659938565,45.13000106811523,0.11892491326156174
9875,2001-03-21,43.90999984741211,44.97000122070313,43.7599983215332,44.150001525878906,1664900.0,-0.01657338528953678,-3.481452963075493,-1.5999949137887188,19.86759735043117,27.41994446096457,1.6649577900442551,2.710402675326449,0.1942309495375909,-0.11894614099077927,20.09213213179842,1.210002899169929,-0.4294997687302029,-2.387500381469728,-4.952986622266941,0.17798585932748523,-3.6702435018683346,-1.1047572610711214,2.5317361512931598,9.146416633908446,-18.826915095040235,1.282743120398606,3,1.5450000762939453,2.019998550415039,-0.1849994659423828,0.18375015258789062,6.090000152587891,2,0.11614662928361796,-1.3232327124482703,44.650001525878906,1.168674366551919,44.16999816894531,-1.3456879662421646,44.70000076293945,0.11614662928361796
9876,2001-03-22,42.0,44.099998474121094,41.45000076293945,43.90999984741211,1141600.0,-0.04349806089841468,1.3144114114564334,7.958277040451403,15.852092689494981,22.988790206327867,3.155920296866441,4.414342514645853,2.139555997375794,1.8671177515124242,18.941908742562457,2.6499977111816406,-0.7547071020157219,-4.023000144958495,-7.161977884493851,-0.8840224054231385,-5.592489014726169,-2.45351127519082,4.1199274774446195,13.924028628573165,-12.354634944857079,1.5694888697676765,3,2.3000011444091797,2.7749996185302734,1.7250003814697266,2.09375,7.340000152587891,3,0.16523806254068996,-3.481452963075493,43.90999984741211,-1.3232327124482703,44.650001525878906,1.168674366551919,44.16999816894531,0.16523806254068996
9877,2001-03-23,42.75,43.0099983215332,42.099998474121094,42.29999923706055,1083300.0,0.017857142857142794,-1.141170345969671,-0.2356025125076144,23.722657885137778,21.14640109380006,2.0071705649427614,3.492951476179911,1.4544732931245008,1.1733665573455738,18.74485666576645,1.0099983215332031,-1.1130961174962692,-3.0505001068115263,-6.4576036795758185,0.35660346595276593,-4.754051893193676,-1.3469483204293766,2.716137737413895,34.391525314258494,8.380591657136236,1.7035517863821474,3,1.125,2.0249996185302734,1.2099990844726562,1.34375,6.680000305175781,4,0.16374269005847952,1.3144114114564334,42.0,-3.481452963075493,43.90999984741211,-1.3232327124482703,44.650001525878906,0.16374269005847952
9878,2001-03-26,44.22999954223633,44.400001525878906,43.5,43.70000076293945,688800.0,0.03461987233301356,1.068962493313339,1.1777730682829652,34.61940370641888,21.477244792299498,0.1984487597918161,1.8685387753124445,0.11635845662591748,-0.27114540878815774,17.964250777124914,1.6500015258789062,-1.401226781573044,-1.4180006027221665,-4.819304254434542,1.9833030489902086,-3.1186524285783577,0.2826512231340246,0.6738790187511441,73.54496500165504,47.13213657325516,1.700651825856189,3,-0.8049983978271484,0.5450000762939453,-0.15250015258789062,-0.13624954223632812,3.770000457763672,0,0.11801947263685619,-1.141170345969671,42.75,1.3144114114564334,42.0,-3.481452963075493,43.90999984741211,0.11801947263685619
9879,2001-03-27,44.83000183105469,45.18999862670898,44.25,44.25,861700.0,0.01356550520072708,-2.2413643419010043,1.0943455979731675,38.10465065047497,24.24836530810191,-0.6046632340289477,1.1171003050774786,-0.35402526292081404,-0.8268211266076761,16.912586848659465,0.9599990844726491,-1.620965290735164,-0.6854984283447294,-3.9914385710649114,2.6204417143754526,-2.338468499704817,0.967471643015358,-3.3800010681152344,90.37441173050695,63.65251770555594,1.6529700713600899,3,-1.4050006866455078,-0.05500221252441406,-0.6300020217895508,-0.7362518310546875,2.6199989318847656,1,0.09970995367904267,1.068962493313339,44.22999954223633,-1.141170345969671,42.75,1.3144114114564334,42.0,0.09970995367904267
9880,2001-03-28,45.13999938964844,45.45000076293945,44.29999923706055,44.83000183105469,842300.0,0.006914957526925836,1.4731207494852212,0.5344768619610113,41.74173864564956,26.06237235341776,-0.924044580759066,0.6514835371614964,-0.534174209624382,-1.103212789755709,15.517598123612075,1.1500015258789062,-1.785910165139967,-0.25550079345703125,-3.423375349377906,2.9123737624638437,-1.8394380714174687,1.3284364845034062,-3.615198669433596,92.24996566772461,64.10364266910766,1.5839372779604366,3,-1.6899986267089844,-0.36499977111816406,-0.6868734359741211,-1.0462493896484375,3.4000015258789062,2,0.09481610184244649,-2.2413643419010043,44.83000183105469,1.068962493313339,44.22999954223633,-1.141170345969671,42.75,0.09481610184244649
9881,2001-03-29,45.75,45.75,44.150001525878906,45.13999938964844,906700.0,0.013513527217535737,4.24589138754784,1.9677594014569797,45.741631579984855,28.73249179720345,-1.6057067816337351,-0.10570215942153993,-1.0045607506082277,-1.667735632821561,14.009630699955872,1.5999984741210938,-1.84972109357809,0.44449977874755575,-2.5639127347414004,3.452912292236512,-1.0597064779969259,1.9487060354920374,-4.068191278076171,100.0,69.49013772412053,1.5042062567444796,3,-2.1499996185302734,-0.9750003814697266,-0.8156242370605469,-1.65625,2.650001525878899,3,0.09289617486338808,1.4731207494852212,45.13999938964844,-2.2413643419010043,44.83000183105469,1.068962493313339,44.22999954223633,0.09289617486338808
9882,2001-03-30,47.0,47.02999877929688,46.0,46.0,1033700.0,0.02732240437158473,-1.0599975585937642,1.6393426220076543,52.34375310440743,32.75341688003446,-2.788368585586973,-1.4430783808857086,-2.113661992910025,-2.857541849674334,13.468107838682041,1.279998779296882,-1.6929145375529444,1.7029996871948256,-1.2841173784408966,4.690116752830548,0.20944115437696098,3.1965582200126903,-5.074099801391597,99.15017593000819,64.80793727772644,1.4935585328178629,3,-2.760000228881836,-2.2250003814697266,-1.8068742752075195,-2.90625,0.3400001525878906,4,0.04978723728910395,4.24589138754784,45.75,1.4731207494852212,45.13999938964844,-2.2413643419010043,44.83000183105469,0.04978723728910395
9883,2001-04-02,47.61000061035156,47.7400016784668,46.95000076293945,47.0,896200.0,0.012978736390458767,-1.2253575611695555,0.6100006103515625,58.29674374426872,36.69891881736315,-3.1950863602370845,-2.119201773516984,-2.5747854280856046,-3.403190453912643,13.053851730178263,0.7900009155273438,-1.6060675300490246,2.2860002517700195,-0.7773824071624631,5.349382910702502,0.7543089223037782,3.817691581236261,-5.275772525288083,96.37880048496595,55.511412373857624,1.531691329466241,4,-3.0149993896484375,-2.835000991821289,-2.416874885559082,-3.5162506103515625,-0.22999954223633523,0,0.03822725628002832,-1.0599975585937642,47.0,4.24589138754784,45.75,1.4731207494852212,45.13999938964844,0.03822725628002832
9884,2001-04-03,48.02000045776367,48.4000015258789,46.86999893188477,47.36000061035156,1578100.0,0.008611632895525911,1.1549302206879892,1.081965880381219,66.13506666948177,41.83974874170211,-3.4383605180095245,-2.5961502353324875,-2.840163561841642,-3.7388152242582393,12.469967586567536,1.5300025939941264,-1.4356154706025137,2.6540000915527315,-0.5369043823244297,5.844904565429893,1.0585478546141545,4.249452328491309,-5.14519501335986,91.05879839728875,43.9559051083824,1.5954522369385795,4,-3.094999313354492,-3.094999313354492,-2.751875877380371,-3.926250457763672,-0.36999893188477273,1,-0.00041650265666415276,-1.2253575611695555,47.61000061035156,-1.0599975585937642,47.0,4.24589138754784,45.75,-0.00041650265666415276
9885,2001-04-04,47.61000061035156,48.20000076293945,47.29999923706055,47.54999923706055,1192300.0,-0.00853810586221726,-2.2142832814490365,0.09091119267115567,61.7870610064629,46.943634110254095,-2.736045521129931,-2.273577222691884,-2.303443408925361,-3.251079624443136,12.023204775181927,0.9000015258789062,-1.1727307183059352,2.2255002975463896,-1.0150552163506603,5.466055811443439,0.6052225405978646,3.8457780544949145,-4.072171636170744,81.41174316406263,30.39862583672013,1.6202777569485252,4,-2.3600006103515625,-2.684999465942383,-2.050626754760742,-3.5162506103515625,0.5699996948242188,2,-0.0033606352732816758,1.1549302206879892,48.02000045776367,-1.2253575611695555,47.61000061035156,-1.0599975585937642,47.0,-0.0033606352732816758
9886,2001-04-05,47.540000915527344,47.59000015258789,46.9000015258789,47.52000045776367,923300.0,-0.001470272924319116,10.50007947356721,0.3333333333333333,63.97636841838487,51.41626861394822,-2.0088010819865545,-2.260400371255166,-2.1371620340765958,-3.112941501266242,11.983552069837925,0.7099990844726634,-0.954670034130011,2.1180006027221694,-1.2072877057174267,5.4432889111617655,0.45535644850237134,3.7806447569419674,-3.4187112351427587,64.16666401757321,7.746850091633895,1.662644154219797,4,-1.5900001525878906,-2.614999771118164,-1.7618770599365234,-3.4462509155273438,1.079998016357429,3,0.02103491755872855,-2.2142832814490365,47.61000061035156,1.1549302206879892,48.02000045776367,-1.2253575611695555,47.61000061035156,0.02103491755872855
9887,2001-04-06,47.34000015258789,47.93999862670898,46.0,47.849998474121094,1478500.0,-0.004206999560114166,4.623195616959499,-25.49933244325768,66.1241106967853,54.91679161287782,-1.2172440645697407,-2.1136356239745737,-1.8553225882626947,-2.8572489114131088,11.681001195130989,1.9399986267089773,-0.6177910416455674,1.8829998016357408,-1.5103071607140137,5.276306763985495,0.18634632046086352,3.579653282810618,-2.7052650507439893,55.83330419330347,-6.268935860636994,1.6966534811748766,4,-1.0649986267089844,-2.414999008178711,-1.277501106262207,-3.2462501525878906,0.8699989318847656,4,0.02239124144221316,10.50007947356721,47.540000915527344,-2.2142832814490365,47.61000061035156,1.1549302206879892,48.02000045776367,0.02239124144221316
9888,2001-04-09,48.61000061035156,49.0,47.45000076293945,47.45000076293945,1212800.0,0.02682721701880353,-1.6724128292232157,-2.2745169904183467,68.64405866442526,58.31005916998341,-2.012208259979822,-3.3880096768876484,-3.0209949003115995,-4.062609210335609,11.35257101213064,1.6599998474121094,0.029817316495780233,3.0455001831054673,-0.6078560681052991,6.698856434316234,1.218822057500084,4.872178308710851,-3.523433537623461,87.00002034505209,22.192585208489916,1.8266781256053826,4,-2.0349998474121094,-3.385000228881836,-2.3875017166137695,-4.5162506103515625,0.7999992370605469,0,-0.026126320547571136,4.623195616959499,47.34000015258789,10.50007947356721,47.540000915527344,-2.2142832814490365,47.61000061035156,-0.026126320547571136
9889,2001-04-10,48.59000015258789,49.5,48.45000076293945,48.61999893188477,1277600.0,-0.00041144738762688426,-5.7742419767670805,-0.025861020037035002,73.63636153460237,61.85390615764483,-1.5676139255645083,-3.3117677591490207,-2.910383094947619,-3.9594656134448627,11.921477029832872,1.0499992370605469,0.6235689382495693,2.8819997787475558,-1.0144474536226369,6.778447011117748,0.9337761625624594,4.830223394932652,-2.9555524700417237,74.00000435965401,2.0629350653802305,1.9482236161850948,4,-1.7649993896484375,-3.114999771118164,-2.355001449584961,-4.496250152587891,0.5999984741210866,1,-0.02490222433984124,-1.6724128292232157,48.61000061035156,4.623195616959499,47.34000015258789,10.50007947356721,47.540000915527344,-0.02490222433984124
9890,2001-04-11,48.209999084472656,48.6500015258789,47.84000015258789,48.099998474121094,856000.0,-0.00782056116324159,-1.5714441416893508,-3.6668362156654593,87.09675655129604,66.44892004334608,-0.7893449909717702,-2.78885890808327,-2.4445747597837624,-3.50766647625737,12.40274711281447,0.8100013732910085,1.057951277723724,2.3204988479614244,-1.6911867866513646,6.332184482574213,0.3146560306550299,4.326341665267819,-1.9570630311338775,63.14283098493304,-15.4660809498492,2.005842817306395,4,-0.45999908447265625,-2.7349987030029297,-1.9750003814697266,-4.116249084472656,1.5400009155273438,2,-0.011615796914091203,-5.7742419767670805,48.59000015258789,-1.6724128292232157,48.61000061035156,4.623195616959499,47.34000015258789,-0.011615796914091203
9891,2001-04-12,47.9900016784668,48.5,47.47999954223633,48.0,856400.0,-0.004563314876243507,1.0198062432723358,-0.09089332778471355,83.41837740103318,69.90165607630448,-0.2438295923351177,-2.4702631167791935,-2.1176355196576466,-3.229394675521931,12.806751498251707,1.0200004577636719,1.4440093559746998,1.9575014114379883,-2.143101622349427,6.058104445225403,-0.09280010545572281,4.007802928331699,-1.2175353936622244,56.857190813337056,-26.215332580903308,2.0503015168937075,4,-0.24000167846679688,-2.5150012969970703,-1.7550029754638672,-3.896251678466797,2.319999694824226,3,0.003959129403286354,-1.5714441416893508,48.209999084472656,-5.7742419767670805,48.59000015258789,-1.6724128292232157,48.61000061035156,0.003959129403286354
9892,2001-04-16,48.6500015258789,48.72000122070313,47.86999893188477,48.20000076293945,758000.0,0.013752861519657822,1.8813629457213286,-45.007630675314054,81.48149355712887,72.4777393888445,-0.7209819114366169,-2.971517086086479,-2.6534046610088495,-3.8386660096662126,13.432947103481022,0.8500022888183594,1.808695601817199,2.4200012207031207,-1.7894273566863106,6.629429798092552,0.3152869320084051,4.524715509397836,-1.441129846643058,58.53664436773661,-24.677714818585528,2.1047142886947174,4,-0.9000015258788991,-3.1750011444091726,-2.3975028991699148,-4.556251525878899,1.3499984741211009,0,-0.0006167028376795614,1.0198062432723358,47.9900016784668,-1.5714441416893508,48.209999084472656,-5.7742419767670805,48.59000015258789,-0.0006167028376795614
9893,2001-04-17,49.70000076293945,49.790000915527344,48.4000015258789,48.599998474121094,658400.0,0.021582717453811684,1.1718696449060595,2.4444453863434457,82.59705905633447,74.30684965405035,-1.6129568673640193,-3.779771086021995,-3.573437319649429,-4.834309873618295,13.88816363471474,1.3899993896484446,2.1382419089501212,3.193500328063962,-1.169860772468894,7.556861428596818,1.011819777797534,5.37518087833039,-2.220001220703125,96.1038918145893,13.225364353361414,2.1816805502664267,4,-1.8050003051757812,-4.079999923706055,-3.460000991821289,-5.606250762939453,1.2199974060058594,1,-0.02997991258740318,1.8813629457213286,48.6500015258789,1.0198062432723358,47.9900016784668,-1.5714441416893508,48.209999084472656,-0.02997991258740318
9894,2001-04-18,49.959999084472656,49.9900016784668,49.0,49.95000076293945,1929200.0,0.005231354477706063,27.284344177429023,0.009089364299362947,82.47979032526729,76.60604180058418,-1.7531936561701897,-3.8172743002869467,-3.7203347996112086,-5.047868585955257,14.799402101508907,0.9900016784667969,2.3170737058027058,3.1879987716674805,-1.3427181801917314,7.718715723526692,0.922640295737871,5.45335724759709,-2.0900001525878835,98.80467854743746,16.404713480669912,2.2653584759296064,4,-1.9649982452392578,-4.239997863769531,-3.6399993896484375,-5.866249084472656,1.1500015258789062,2,-0.011008791976369059,1.1718696449060595,49.70000076293945,1.8813629457213286,48.6500015258789,1.0198062432723358,47.9900016784668,-0.011008791976369059
9895,2001-04-19,49.0099983215332,49.97000122070313,48.9000015258789,49.5099983215332,824300.0,-0.019015227789199618,-1.9722478303715991,-50.008393742846245,71.00514836766807,77.38701735050452,-0.6523169646959346,-2.5988483631394246,-2.6823816782704313,-4.0534871174409375,15.441723189338758,1.069999694824233,2.3569672838567755,1.9829980850219755,-2.4423409306257113,6.408337100669662,-0.22967142280187147,4.1956675928458225,-0.715998840332027,60.95607478624036,-18.42374482142956,2.2126695078238434,4,-1.0149974822998047,-3.289997100830078,-2.6899986267089844,-5.009998321533203,1.4000015258789062,3,0.0036727262056788224,27.284344177429023,49.959999084472656,1.1718696449060595,49.70000076293945,1.8813629457213286,48.6500015258789,0.0036727262056788224
9896,2001-04-20,48.93999862670898,49.6500015258789,48.11999893188477,49.0099983215332,699100.0,-0.0014282737649772281,1.2666602617718228,0.1399993896484517,64.74163534613743,77.23340897821032,-0.4054842437719728,-2.0893870438827236,-2.5189163512354966,-3.927087838622114,14.234722048295524,1.5300025939941264,2.2723394721780323,1.5659984588622962,-2.245421309269261,5.3774182269938535,-0.3397114252034825,3.471708342928075,1.0500030517578196,50.471618329236236,-25.316522367047753,1.9057098840657796,4,-0.21999740600585227,-3.2199974060058523,-2.8299980163574148,-5.26499938964843,0.9600028991699219,4,0.016550907152027783,-1.9722478303715991,49.0099983215332,27.284344177429023,49.959999084472656,1.1718696449060595,49.70000076293945,0.016550907152027783
9897,2001-04-23,49.75,49.9000015258789,48.849998474121094,49.4000015258789,655900.0,0.016550907152027783,2.230771036538894,-4.999999999999594,65.78170925474977,76.91537015491305,-0.9361190866272295,-2.4749702092462655,-3.2508702802662555,-4.679398716912672,13.021977599563654,1.0500030517578054,2.302254442896725,2.0259998321533175,-1.2448240052385273,5.296823669545162,0.3905879134573951,3.66141175084924,0.2200012207031321,87.16570449399232,13.404555843858788,1.6354119186959233,4,-1.0149993896484375,-4.029998779296875,-3.6374998092651367,-6.075000762939453,0.049999237060546875,0,0.011256309010874821,1.2666602617718228,48.93999862670898,-1.9722478303715991,49.0099983215332,27.284344177429023,49.959999084472656,0.011256309010874821
9898,2001-04-24,49.45000076293945,50.22999954223633,48.5,49.97999954223633,1076500.0,-0.00603013541830244,2.3592263932920505,-1.514288828337844,60.71964541035171,75.48017947444077,-0.5637159489559309,-1.8591708832008678,-2.9043592754436958,-4.335841088817418,12.983568288940761,1.7299995422363281,2.317790029017317,1.4650005340576158,-1.445072273052169,4.3750733411674005,0.009964130502723378,2.920036937612508,-1.3300018310546804,63.03324390190975,-8.18709523473769,1.4550364035548913,4,-0.595001220703125,-3.6100006103515625,-3.2875003814697266,-5.775001525878906,0.75,1,0.011122330203738873,2.230771036538894,49.75,1.2666602617718228,48.93999862670898,-1.9722478303715991,49.0099983215332,0.011122330203738873
9899,2001-04-25,49.29999923706055,49.599998474121094,48.9000015258789,49.43999862670898,752700.0,-0.003033397847615915,2.0434710497072937,0.26415040018424407,63.18251690279898,72.82304173571887,-0.3379486062323096,-1.4304583113114049,-2.689287337276525,-4.168657826744138,13.598846263879116,0.6999969482421946,2.335192971955202,1.0914991378784151,-1.4632344021858188,3.646232677942649,-0.18586763215370183,2.368865907910532,-1.1378002929687412,55.92416890245211,-13.428410363626497,1.2773667700321187,4,-0.44499969482421875,-3.4599990844726562,-3.4274988174438477,-5.625,-0.2999992370605469,2,0.03286001941085126,2.3592263932920505,49.45000076293945,2.230771036538894,49.75,1.2666602617718228,48.93999862670898,0.03286001941085126
9900,2001-04-26,49.41999816894531,50.4000015258789,49.29999923706055,49.45000076293945,723300.0,0.0024340554511521617,-7.148151287811304,0.2143051771117275,64.55106439516959,70.72667362395623,-0.2997846663498507,-1.2789419268261852,-2.74051274957899,-4.277588429686361,14.655469568887442,1.1000022888183523,2.2167104020350124,0.9974981307983413,-1.1613399060585508,3.1563361676552333,-0.08192088763010474,2.0769171492267873,-1.216443212890617,57.01744552769087,-12.454467491532554,1.0794190184284476,4,-0.28499794006347656,-3.494997024536133,-3.632497787475586,-5.744998931884766,-0.29999923706053977,3,0.03419673217366115,2.0434710497072937,49.29999923706055,2.3592263932920505,49.45000076293945,2.230771036538894,49.75,0.03419673217366115
9901,2001-04-27,50.0,50.0,48.849998474121094,49.6500015258789,590700.0,0.011736176700612555,5.5714659400544955,-11.665607120152812,69.44444289526588,69.38922355041589,-0.6310454178962956,-1.6065897837252834,-3.238102917573137,-4.83505330722312,15.728080532375005,1.1500015258789062,2.0681007548737114,1.3649999618530302,-0.503345075891481,3.2333449995975414,0.43082744298077813,2.2991724807252822,-1.708587181152339,78.94730501893322,7.430046952876992,0.9341725188722542,4,-0.7399997711181641,-4.07499885559082,-4.307500839233398,-6.325000762939453,-0.8899993896484375,4,0.00819999694824225,-7.148151287811304,49.41999816894531,2.0434710497072937,49.29999923706055,2.3592263932920505,49.45000076293945,0.00819999694824225
9902,2001-04-30,49.34000015258789,49.9900016784668,49.099998474121094,49.95000076293945,726100.0,-0.013199996948242143,1.5797103051747015,-1.7428664850135887,55.85874475019853,66.41829973862303,0.15323838590601468,-0.8034898000079238,-2.5029510593833137,-4.170096828737059,15.9373100513385,0.9000015258789062,1.8358600747782816,0.5880001068115206,-1.1367978283389704,2.3127980419620116,-0.2743988607637249,1.450399074386766,-0.9642437854589829,44.21049884153777,-24.301182049303293,0.8623989675752451,4,-0.07999992370605469,-3.0900001525878906,-4.802499771118164,-5.665000915527344,-1.4399986267089915,0,0.011349845390335567,5.5714659400544955,50.0,-7.148151287811304,49.41999816894531,2.0434710497072937,49.29999923706055,0.011349845390335567
9903,2001-05-01,49.43000030517578,49.6500015258789,49.25,49.29999923706055,659000.0,0.0018240809142593406,-2.478281060819602,-0.213116291867824,56.66666868502524,63.55017511192946,0.023368395129494957,-0.7906880474171132,-2.5448627482762163,-4.25456668305663,15.70935600196795,0.40000152587889914,1.6826839886021574,0.5870002746582017,-1.075009244790074,2.2490097941064775,-0.2440044850659362,1.4180050343823396,-0.9732741316968756,37.41939929711282,-29.142333679167834,0.831004759724138,5,-0.1700000762939453,-2.479999542236328,-5.1050004959106445,-5.755001068115234,-1.7299995422363281,1,0.0074853111389932,1.5797103051747015,49.34000015258789,5.5714659400544955,50.0,-7.148151287811304,49.41999816894531,0.0074853111389932
9904,2001-05-02,48.0,49.1500015258789,47.97999954223633,49.0,958500.0,-0.02892980571205961,-1.250001833987442,-7.692244490742099,48.57143450293188,61.05754023806988,1.2807938624100004,0.6722011492544624,-1.1046434722049057,-2.8143220086085705,14.798563286152852,1.4500007629394531,1.4951565441792383,-0.8420000076293945,-2.5061172894769967,0.8221172742182077,-1.674058648553192,-0.009941366705596977,2.400001525878899,0.8264645194037121,-63.434415621223934,0.8320586409238,5,1.1900005340576172,-0.7249984741210938,-3.8999996185302734,-4.325000762939453,0.2700004577636719,2,0.04583334922790527,-2.478281060819602,49.43000030517578,1.5797103051747015,49.34000015258789,5.5714659400544955,50.0,0.04583334922790527
9905,2001-05-03,47.45000076293945,48.20000076293945,47.099998474121094,48.0,1082100.0,-0.011458317438761356,1.3157924324497967,0.5499992370605469,46.48436917923415,59.02895510841396,1.772649324332896,1.2749672320233572,-0.549960837214293,-2.249189043786636,14.077404044314656,1.1000022888183594,1.175236208919543,-1.3839992523193345,-3.0743850346062374,0.3063865299675683,-2.2291921434627824,-0.5388063611758867,2.901600723266597,12.069038091705274,-50.93368125061797,0.8451928911434511,5,1.2999992370605469,-0.17499923706054688,-3.3500003814697266,-3.7750015258789062,1.1899986267089844,3,0.03266594756877561,-1.250001833987442,48.0,-2.478281060819602,49.43000030517578,1.5797103051747015,49.34000015258789,0.03266594756877561
9906,2001-05-04,48.540000915527344,48.54999923706055,47.20000076293945,47.20000076293945,971500.0,0.022971551845352822,-1.0149228662607146,-2.4363672934338565,49.32182119560416,57.20007865739778,0.6927976361376409,0.2779778960678527,-1.6399236402550414,-3.3195594238976085,13.578918449680891,1.3499984741210938,0.845364410508509,-0.34399909973144815,-1.9291055210025903,1.241107321539694,-1.1365523103670157,0.44855411090411934,1.6815364501953098,49.82701885039143,-13.173017732314776,0.7925532106355695,5,0.20999908447265625,-1.2649993896484375,-4.4275007247924805,-4.833751678466797,-0.049999237060546875,4,0.011948867025503018,1.3157924324497967,47.45000076293945,-1.250001833987442,48.0,-2.478281060819602,49.43000030517578,0.011948867025503018
9907,2001-05-07,48.4000015258789,48.63999938964844,48.099998474121094,48.099998474121094,1054100.0,-0.002884206572061676,-2.5999694827323125,0.22388284895223412,40.97222847702994,55.00592122036203,0.6941595426212501,0.5285612753856483,-1.4921639094986148,-3.1535594385000607,13.803613861546566,0.5400009155273438,0.6658324999618088,-0.5369985580444379,-1.9681416461358836,0.8941445300470079,-1.2525701020901607,0.17857298600128502,1.696674284179693,50.980450821879145,-7.508631817657218,0.7155715440457229,5,0.34999847412110086,-0.20000076293944602,-4.212501525878899,-4.631252288818352,-1.190002441406243,0,0.014669402109275476,-1.0149228662607146,48.540000915527344,1.3157924324497967,47.45000076293945,-1.250001833987442,48.0,0.014669402109275476
9908,2001-05-08,47.34000015258789,48.099998474121094,47.2599983215332,48.099998474121094,1429400.0,-0.021900854129606517,1.2105315993153607,-2.533301968363826,33.6250144839218,51.72175428493124,1.5906560449374325,1.5689815035520098,-0.4391384719854372,-2.0814409369122444,13.578981339322137,1.140003204345696,0.5396462842272882,-1.5334999084472685,-3.1289965396033708,0.06199672270883383,-2.331248224025323,-0.7357515928692138,2.6368085640332026,11.70738152126183,-39.96020691070387,0.7977483155780523,5,1.4099998474121094,0.8600006103515625,-2.832500457763672,-3.2587509155273438,-1.470001220703118,1,0.011829348785086458,-2.5999694827323125,48.4000015258789,-1.0149228662607146,48.540000915527344,1.3157924324497967,47.45000076293945,0.011829348785086458
9909,2001-05-09,47.38000106811523,47.75,47.06000137329102,47.34000015258789,850400.0,0.0008449707519730953,-1.3000012715690197,-0.05263289982883083,38.50496233190319,48.82774294456831,1.3965210856089598,1.5111605662591856,-0.49224194665670495,-2.1099670520858638,13.095977245903306,0.6899986267089773,0.3285725626234921,-1.4329990386962947,-3.160096224861668,0.2940981474690787,-2.296547631778985,-0.5694504456136045,2.481735238805868,20.253170669286252,-28.990324704435363,0.863548593082688,5,1.1499996185302805,0.8199996948242259,-2.695000648498528,-3.2987518310546804,-0.5100021362304545,2,0.006753898007815229,1.2105315993153607,47.34000015258789,-2.5999694827323125,48.4000015258789,-1.0149228662607146,48.540000915527344,0.006753898007815229
9910,2001-05-10,47.6500015258789,48.0,47.1500015258789,48.0,784800.0,0.005698616540246837,3.857155313351539,-8.749761586879474,41.15228900002146,45.68417028954115,0.9488215465414456,1.2617457648274168,-0.7744120005792325,-2.344851346072822,13.019026396365597,0.8499984741211009,0.17502610941487973,-1.1349987030029354,-2.9204299723083693,0.6504325663024986,-2.0277143376556523,-0.2422830683502184,2.0436306850243895,37.341828690904585,-11.261089133819063,0.8927156346527184,5,0.8750000000000071,0.549999237060554,-2.7250003814697195,-3.418750762939446,-0.75,3,0.013011519664863913,-1.3000012715690197,47.38000106811523,1.2105315993153607,47.34000015258789,-2.5999694827323125,48.4000015258789,0.013011519664863913
9911,2001-05-11,48.18000030517578,48.4000015258789,47.81000137329102,48.4000015258789,593700.0,0.011122744225076975,4.363607990012702,0.6285776566757163,38.8017174295152,43.78894503168745,0.149195628832139,0.787064231393714,-1.3109949797248817,-2.833301697931141,13.09770622838379,0.75,0.016934596740490804,-0.6144998550415011,-2.3840719187622597,1.1550722086792575,-1.4992858869018804,0.27028617681887823,1.3556140554707738,70.88609734250458,26.039115133682742,0.8847860318603789,5,0.1750011444091797,0.020000457763671875,-3.0924997329711914,-3.386249542236328,-0.799999237060554,4,0.009547511032772737,3.857155313351539,47.6500015258789,-1.3000012715690197,47.38000106811523,1.2105315993153607,47.34000015258789,0.009547511032772737
9912,2001-05-14,48.61999893188477,48.86000061035156,48.38999938964844,48.5,697500.0,0.009132391530137118,-1.7647118221903084,-0.5454466638924067,44.195792629899806,42.40329213667351,-0.45111532598013326,0.3633307969077961,-1.7403502912842512,-3.23176535919621,12.882981825215328,0.6800003051757812,-0.16361046622886022,-0.17300109863280255,-1.943139715679564,1.597137518413959,-1.0580704071561868,0.7120682098905817,0.7670786495204496,86.66656776706635,42.29747261597316,0.8850693085233807,5,-0.5149974822998118,-0.4199981689453196,-3.1824979782104563,-3.694997787475593,-1.6100006103515696,0,-0.0026737403593961595,4.363607990012702,48.18000030517578,3.857155313351539,47.6500015258789,-1.3000012715690197,47.38000106811523,-0.0026737403593961595
9913,2001-05-15,48.209999084472656,48.75,48.0099983215332,48.75,446300.0,-0.008432740773740344,1.740742310572345,-4.500047684139989,42.645073042959886,41.74480753000996,-0.25968005133523775,0.6914299548619454,-1.3210281777499517,-2.7941683658205676,12.098765835108626,0.7400016784667969,-0.46393822037734367,-0.5085008621215792,-2.242971232446692,1.2259695082035336,-1.3757360472841356,0.3587343230409772,1.037453924445714,63.88878881191189,20.11461556351251,0.8672351851625567,5,-0.2499980926513672,0.5200023651123047,-2.6099977493286133,-3.2849979400634766,-2.700000762939453,1,-0.020742584919941964,-1.7647118221903084,48.61999893188477,4.363607990012702,48.18000030517578,3.857155313351539,47.6500015258789,-0.020742584919941964
9914,2001-05-16,49.40999984741211,49.40999984741211,47.75,48.599998474121094,929000.0,0.024891117729266776,3.098758106217946,-1.5,49.94111708152802,42.12889063026483,-1.3842024548255978,-0.5817127743581523,-2.501116546923285,-3.992246109464517,11.001279185791809,1.6599998474121094,-0.5830325464993606,0.7189998626708984,-0.9487479099244567,2.3867476352662536,-0.11487402362677557,1.5528737489685724,-2.3499984741210866,100.0,55.50918056438235,0.833873886297677,5,-1.1749992370605469,-0.6799983978271484,-3.5099992752075195,-4.184999465942383,-3.4000015258789062,2,-0.07164543465815754,1.740742310572345,48.209999084472656,-1.7647118221903084,48.61999893188477,4.363607990012702,48.18000030517578,-0.07164543465815754
9915,2001-05-17,49.18999862670898,49.349998474121094,48.77999877929688,49.29999923706055,943400.0,-0.004452564691004635,4.4285921889190965,-0.13580299241301264,45.01844239315211,41.650737429992375,-0.9961858460868385,-0.3663161762923792,-2.2652831349740907,-3.765593962189108,9.937835409310553,0.6300010681152273,-0.7319655397660441,0.4899986267089744,-1.1869150299861957,2.1669122834041445,-0.3484582016386071,1.328455455056556,-2.0829972839355335,86.74691319724471,44.68900610429757,0.8384568283475835,5,-0.9549980163574148,-0.45999717712401633,-3.0399980545043874,-3.7149982452392507,-3.5900001525878835,3,-0.0471640528480215,3.098758106217946,49.40999984741211,1.740742310572345,48.209999084472656,-1.7647118221903084,48.61999893188477,-0.0471640528480215
9916,2001-05-18,49.75,49.75,49.02999877929688,49.1500015258789,1109100.0,0.01138445596513904,1.400010172551888,-5.45450131779691,52.55292475072647,42.9374814604031,-1.5270884522077708,-0.9091346646786747,-2.788111537557711,-4.31961229390177,9.648864070834879,0.7200012207031179,-0.6984694558274995,1.0094999313354478,-0.7297850248881517,2.7487848875590473,0.13985745322364806,1.8791424094472475,-2.596938687133786,100.0,55.809605244656915,0.8696424781118011,5,-1.3449993133544922,-1.019998550415039,-3.1374998092651367,-4.274999618530273,-3.759998321533203,4,-0.05728640148987141,4.4285921889190965,49.18999862670898,3.098758106217946,49.40999984741211,1.740742310572345,48.209999084472656,-0.05728640148987141
9917,2001-05-21,50.31000137329102,50.349998474121094,49.43000030517578,49.9900016784668,887300.0,0.011256309010874821,3.600061036087587,0.5333341810459982,55.1764745481269,45.332088134203666,-1.997748699359441,-1.5020414801344444,-3.2988305117715484,-4.892268333421441,9.351972513458334,0.9199981689453125,-0.5791626521008197,1.541501235961924,-0.28219350488097916,3.365195976804827,0.6296538655404689,2.453348606383379,-3.053062512939455,98.46164906525217,51.20825991640253,0.9118473704214516,5,-1.605001449584968,-1.5799999237060618,-3.6975011825561594,-4.835000991821296,-4.0,0,-0.05823892318021873,1.400010172551888,49.75,4.4285921889190965,49.18999862670898,3.098758106217946,49.40999984741211,-0.05823892318021873
9918,2001-05-22,50.0,50.79999923706055,50.0,50.459999084472656,858900.0,-0.006161823987856141,-2.4782644751463687,-1.4374985098824276,63.55012653621574,48.11488415690506,-1.4200829071726275,-1.2108012675702753,-2.9363300504994925,-4.595854795097388,9.47770517401654,0.7999992370605469,-0.5662624910777936,1.2039999008178697,-0.6786002475188937,3.086600049154633,0.262699826649488,2.1452999749862514,-2.557477562822264,73.77051025653533,19.79162738173209,0.9413000741683814,5,-1.0249996185302734,-1.0699996948242188,-3.3874998092651367,-4.524999618530273,-3.8199996948242188,1,-0.05980003356933594,3.600061036087587,50.31000137329102,1.400010172551888,49.75,4.4285921889190965,49.18999862670898,-0.05980003356933594
9919,2001-05-23,50.91999816894531,51.099998474121094,50.099998474121094,50.34000015258789,949700.0,0.01839996337890626,1.1276626828723901,-1.2608677624268156,72.3870690194066,51.585415270170074,-1.9949110838513207,-2.1114663298181497,-3.7682002621485395,-5.510257745790739,9.690961835056475,1.0999984741210938,-0.4396854667662282,2.0429981231689425,-0.05767864023093239,4.143674886568817,0.992659741469005,3.09333650486888,-3.2088775877769535,92.2413651356355,31.599576875073033,1.0503383816999374,5,-1.4949989318847656,-1.8399982452392578,-4.162497520446777,-5.299997329711914,-4.75,2,-0.1062450911616788,-2.4782644751463687,50.0,3.600061036087587,50.31000137329102,1.400010172551888,49.75,-0.1062450911616788
9920,2001-05-24,51.11000061035156,51.20000076293945,50.599998474121094,50.95000076293945,794800.0,0.003731391363680947,2.529423644380617,0.27586274935380123,68.75910514521442,54.91401390524777,-1.835523285704916,-2.2855475084966486,-3.8292986833421025,-5.6845217891002235,9.364373816488383,0.6000022888183594,-0.12788078674799408,2.148500442504883,-0.16892293395618907,4.465923818965955,0.9897887542743504,3.307212130735415,-3.059992239887933,95.85253132180017,32.444738476261946,1.158711688230535,5,-1.635000228881836,-1.9799995422363281,-4.252499580383301,-5.3899993896484375,-4.19000244140625,3,-0.09978482152053492,1.1276626828723901,50.91999816894531,-2.4782644751463687,50.0,3.600061036087587,50.31000137329102,-0.09978482152053492
9921,2001-05-25,50.40999984741211,50.93000030517578,50.29999923706055,50.70000076293945,929700.0,-0.013695964675799255,-1.470582075485811,-1.8125074505877024,63.56272802574428,57.065895615897155,-0.8782931616054981,-1.6371955385549057,-3.02360108056682,-4.957724117098401,9.325354457186002,0.8100013732910156,0.1291126890113219,1.427999687194827,-0.9349114156154243,3.7909107900050785,0.2465441357896978,2.6094552385999563,-1.9819923898513778,55.36719145680449,-9.21549095310921,1.1814555514051273,5,-0.9349994659423828,-1.279998779296875,-3.5524988174438477,-4.689998626708984,-3.8400001525878906,4,-0.09541760340905747,2.529423644380617,51.11000061035156,1.1276626828723901,50.91999816894531,-2.4782644751463687,50.0,-0.09541760340905747
9922,2001-05-29,49.9000015258789,50.29999923706055,49.5099983215332,50.29999923706055,720700.0,-0.010117007004105227,2.9500271798735422,1.379298097919048,68.65889010175653,59.95631973354122,-0.1873321113681925,-1.1416238604120394,-2.3977905884717714,-4.39468199729,8.988730467768132,0.9000015258789062,0.35595381982223273,0.8900012969970632,-1.5038412258492286,3.283843819843355,-0.30691996442608627,2.0869225584202127,-1.1393548716727224,23.077079345588082,-46.203129706882585,1.1969212614231464,5,-0.4250011444091726,-0.7700004577636648,-2.680000305175774,-4.180000305175774,-2.920001983642571,1,-0.07835670797293093,-1.470582075485811,50.40999984741211,2.529423644380617,51.11000061035156,1.1276626828723901,50.91999816894531,-0.07835670797293093
9923,2001-05-30,49.79999923706055,50.63000106811523,49.61999893188477,49.97999954223633,810700.0,-0.0020040538228538463,-2.740742310572391,0.45000333787919894,67.48552125148419,61.90569797464746,0.18096030508507965,-1.0671966469487728,-2.1636641865407498,-4.206750769680568,8.73673439619984,1.0100021362304545,0.5783394053146367,0.7714990615844712,-1.6416510100131632,3.1846491331821056,-0.4350759742143424,1.9780740973832849,-0.7466300898063736,17.159792697461086,-55.91278503592585,1.2065750357988168,5,0.1900005340576172,-0.6699981689453125,-2.572498321533203,-4.079998016357422,-2.7099990844726562,2,-0.070080279462581,2.9500271798735422,49.9000015258789,-1.470582075485811,50.40999984741211,2.529423644380617,51.11000061035156,-0.070080279462581
9924,2001-05-31,50.20000076293945,50.4000015258789,49.75,49.79999923706055,953200.0,0.008032159277248097,-1.6000061035155966,-2.2222269317170347,68.08508335781764,64.46865808183253,-0.1063820234187105,-1.3638543970738581,-2.4376025083132618,-4.503629333914205,9.278792498700545,0.6500015258788991,0.7487478713987912,1.0615005493164062,-1.3548143426266108,3.4778154412594233,-0.1466568966551023,2.269657995287915,-0.8890358218030485,40.82848784715952,-35.245115121665236,1.2081574459715072,5,-0.08500099182128906,-1.0699996948242188,-2.8525009155273438,-4.3600006103515625,-1.9500007629394531,3,-0.08007968917664776,-2.740742310572391,49.79999923706055,2.9500271798735422,49.9000015258789,-1.470582075485811,50.40999984741211,-0.08007968917664776
9925,2001-06-01,49.0,50.4000015258789,49.0,50.4000015258789,1043800.0,-0.023904397304817637,1.0000000000000102,-3.499990463293198,55.31087276417981,64.775096749994,1.1888538259598818,-0.044035354438868524,-1.099027389070507,-3.217414045297531,8.932243184790483,1.4000015258788991,0.9536411137916829,-0.21600017547607564,-2.5000994867717736,2.0680991358196223,-1.358049831123921,0.9260494801717698,2.200000762939453,0.0,-73.56015916754234,1.1420496556478483,6,1.1000003814697266,0.13000106811523438,-1.6525001525878906,-3.1599998474121094,-0.6100006103515625,4,-0.057755139409279344,-1.6000061035155966,50.20000076293945,-2.740742310572391,49.79999923706055,2.9500271798735422,49.9000015258789,-0.057755139409279344
9926,2001-06-04,49.11999893188477,49.70000076293945,48.79999923706055,49.29999923706055,648200.0,0.002448957793566686,-1.1951264898259195,0.12857150642230392,53.378374198656786,64.57530782227511,1.0840954740672188,-0.12475038747999889,-1.014626039161719,-3.2616007582194086,8.94741905543144,0.9000015258789062,1.015769032862444,-0.12500114440917542,-2.387588962197192,2.1375866733788413,-1.2562950533031838,1.006292764484833,2.036001815795892,17.486304625159924,-52.16811391519861,1.1312939088940068,6,0.8800010681152273,0.010002136230461645,-1.589998245239265,-3.194997787475593,-1.3600006103515696,0,-0.04478829012171248,1.0000000000000102,49.0,-1.6000061035155966,50.20000076293945,-2.740742310572391,49.79999923706055,-0.04478829012171248
9927,2001-06-05,49.11000061035156,49.43999862670898,48.68999862670898,49.349998474121094,1056000.0,-0.0002035488955746123,2.571444141689494,1.3333192048489484,56.42857532111537,63.784024353930626,1.0124418513328735,-0.06201286045000387,-0.8203077670046355,-3.1650992289034434,9.08226278105137,0.75,1.1504153672161692,-0.17049942016601705,-2.399291381287867,2.058292540955833,-1.2848954007269455,0.9438965603949114,1.9517600769043,21.6495595406642,-46.72101399332885,1.1143959805609251,6,0.8349990844726562,0.020000457763671875,-1.5174999237060547,-3.184999465942383,-1.7400016784667898,1,-0.05172064516309438,-1.1951264898259195,49.11999893188477,1.0000000000000102,49.0,-1.6000061035155966,50.20000076293945,-0.05172064516309438
9928,2001-06-06,47.9000015258789,49.15999984741211,47.79999923706055,49.11999893188477,961600.0,-0.02463854753480932,1.0923098592375884,5.083367771879132,39.22969301236214,60.09987146425901,2.115720176714639,1.256513320910642,0.5160391426395776,-1.845814367585767,8.86478686725876,1.3600006103515625,1.1413821203988022,-1.408498573303227,-3.546881922150355,0.7298847755439013,-2.477690247726791,-0.3393068988796628,3.019453437744147,3.8462384917284536,-58.0232650463132,1.0691916744235659,6,1.5999984741211009,1.2299995422363352,-0.14500141143798118,-1.9750003814697195,-0.5500030517578054,2,-0.01920672138487345,2.571444141689494,49.11000061035156,-1.1951264898259195,49.11999893188477,1.0000000000000102,49.0,-0.01920672138487345
9929,2001-06-07,47.70000076293945,48.29999923706055,47.459999084472656,48.1500015258789,1105100.0,-0.004175381139213341,1.2400118001902272,0.368853868642799,39.34194068068564,56.83129763486693,2.0237490985940028,1.5617906785224136,0.8233258964166765,-1.5475587464364011,8.589101222438641,0.8400001525878906,1.0490841824104251,-1.6244993209838867,-3.7061630032144706,0.4571643612466971,-2.6653311620991786,-0.5836674798685948,2.9698977425585937,8.163315617928562,-48.47080778006073,1.0408318411152913,6,1.4949989318847656,1.4300003051757812,0.4049997329711914,-1.7749996185302734,0.1699981689453196,3,-0.012788272549159041,1.0923098592375884,47.9000015258789,2.571444141689494,49.11000061035156,-1.1951264898259195,49.11999893188477,-0.012788272549159041
9930,2001-06-08,48.27000045776367,48.5,47.5,47.5,546300.0,0.01194967894564658,-1.5974010532521514,-1.7111092273132131,39.42858045927845,54.1497256830374,1.1270514093065742,1.096857790988139,0.3594539665701504,-2.0179854002911597,8.464754026937381,1.0,0.9135590697900113,-1.0854995727539034,-3.0787561841689026,0.9077570386610958,-2.0821278784613995,-0.08887126704640735,2.0789081056318395,36.16074849753833,-14.368749170016656,0.996628305707498,6,0.7749996185302734,0.8600006103515625,-0.037499427795410156,-2.344999313354492,-0.7600021362304688,4,-0.00041434550598717923,1.2400118001902272,47.70000076293945,1.0923098592375884,47.9000015258789,2.571444141689494,49.11000061035156,-0.00041434550598717923
9931,2001-06-11,48.63999938964844,49.02999877929688,48.41999816894531,48.6500015258789,1066600.0,0.007665194289950605,-1.7110862451893234,-0.012989779589886289,37.73860758536432,50.714138736771595,0.5359331748513938,0.804326023313422,0.08240519264361978,-2.2852488802893873,8.514802869624125,0.7599983215332102,0.6102669838430899,-0.7385005950927734,-2.684706254151898,1.2077050639663511,-1.7116034246223322,0.2346022344367853,1.4200182258547898,59.5959887870996,14.50459832107424,0.9731028295295606,6,0.4050006866455078,0.4900016784667969,-0.6274986267089844,-2.714998245239258,-1.220001220703125,0,-0.0051398026960749466,-1.5974010532521514,48.27000045776367,1.2400118001902272,47.70000076293945,1.0923098592375884,47.9000015258789,-0.0051398026960749466
9932,2001-06-12,48.4900016784668,48.9000015258789,48.02000045776367,48.4000015258789,698600.0,-0.003083834561345866,-1.0705851729848188,-8.998093058740894,38.64662525376353,47.509816959247075,0.5195221555778957,0.9951048573926897,0.28522910480253216,-2.040328530356952,9.125411347871463,0.8800010681152273,0.32036727958656996,-0.8819984436035142,-2.8397046012602445,1.075707714053216,-1.8608515224318793,0.09685463522485094,1.3100140839333747,60.58836069068428,18.33466494848487,0.9788530788283665,6,0.4399986267089844,0.6399993896484375,-0.47750091552734375,-2.565000534057617,-0.9800033569335938,1,-0.015054719151675555,-1.7110862451893234,48.63999938964844,-1.5974010532521514,48.27000045776367,1.2400118001902272,47.70000076293945,-0.015054719151675555
9933,2001-06-13,47.209999084472656,48.75,47.18000030517578,48.5,847100.0,-0.026397247879711982,-1.3259281027652348,-14.333319204847765,23.53781773262304,42.560120778669905,1.5572595964461797,2.3150421192685258,1.5846081680804502,-0.6728807236709784,9.685406136433059,1.5699996948242188,0.06211812811807249,-2.1120010375976577,-4.23847158630155,0.014469511106234734,-3.175236311949604,-1.0487657632457115,2.3560150101347617,1.6215569751281471,-32.891763939787765,1.063235274351947,6,1.5800018310546875,1.9200019836425781,1.2650012969970703,-1.2849979400634766,-0.9099998474121094,2,0.0033891093097848657,-1.0705851729848188,48.4900016784668,-1.7110862451893234,48.63999938964844,-1.5974010532521514,48.27000045776367,0.0033891093097848657
9934,2001-06-14,45.86999893188477,47.209999084472656,45.77999877929688,47.209999084472656,863500.0,-0.02838382077047341,1.134328570655861,1.0387590709887988,17.89214597762144,38.402484469052304,2.479167489573477,3.55869224294387,2.9155958291948565,0.7416726863915457,11.04414710032747,1.4300003051757741,-0.2493570289890954,-3.275001144409174,-5.90122130855481,-0.6487809802635383,-4.588111226481992,-1.9618910623363561,3.409693507990852,2.7692354642427883,-22.994288626361467,1.313110082072817,6,1.8700008392333913,2.6200008392333913,2.605001449584954,0.05500221252440696,-2.4599990844726634,3,0.032265087785026125,-1.3259281027652348,47.209999084472656,-1.0705851729848188,48.4900016784668,-1.7110862451893234,48.63999938964844,0.032265087785026125
9935,2001-06-15,46.86999893188477,47.38000106811523,46.02999877929688,46.25,1451800.0,0.021800741732847184,-1.5471708298395384,-0.4626857173765212,29.07800650933524,35.70244361468323,1.279841755452935,2.5043724557917244,1.931235149771318,-0.18518579988451478,12.40783329296106,1.5100021362304545,-0.5460046055174956,-2.159001159667959,-4.974947820104354,0.6569455007684368,-3.5669744898861566,-0.751027829449761,1.9197363955098297,33.53846623347356,11.043743887053687,1.4079733302181963,6,0.739999771118157,1.6200008392333913,1.4950017929077077,-0.944997787475593,-4.770000457763679,4,0.021335609617855633,1.134328570655861,45.86999893188477,-1.3259281027652348,47.209999084472656,-1.0705851729848188,48.4900016784668,0.021335609617855633
9936,2001-06-18,46.9000015258789,47.849998474121094,46.86000061035156,47.5,540900.0,0.000640123632981604,-1.9117571160901614,-0.9677411415808874,31.203015426093828,32.89960362634751,1.0077964652554172,2.3714953578414466,1.9197996026671618,-0.15709701816342658,13.297602966041428,0.9899978637695312,-0.9074552498562056,-1.9864986419677777,-4.9341849258197925,0.9611876418842371,-3.4603417838937887,-0.5126555000417667,1.4683706847820233,35.89749232781885,12.919736628597128,1.4738431419260078,6,0.569997787475593,1.589998245239265,1.4624996185302805,-0.9750003814697195,-4.319999694824212,0,0.013006327842392862,-1.5471708298395384,46.86999893188477,1.134328570655861,45.86999893188477,-1.3259281027652348,47.209999084472656,0.013006327842392862
9937,2001-06-19,47.38000106811523,47.45000076293945,46.849998474121094,47.099998474121094,555200.0,0.010234531484427878,1.8571402621229598,-0.46667217679893486,35.5263277974596,32.48811860246945,0.28674350473589527,1.7504807246475735,1.4707751650397611,-0.5826098832091517,13.727562379884507,0.6000022888183594,-1.083318883179956,-1.359999084472662,-4.301033535467852,1.5810353665225279,-2.830516309970257,0.11051814102493296,0.6259988621547308,53.872108794607186,28.9126066866218,1.4705172254975958,6,0.024997711181654836,1.1099987030029368,0.8975000381469798,-1.4549999237060476,-4.13999938964843,1,0.0008441768663656202,-1.9117571160901614,46.9000015258789,-1.5471708298395384,46.86999893188477,1.134328570655861,45.86999893188477,0.0008441768663656202
9938,2001-06-20,47.0099983215332,48.04999923706055,46.29999923706055,47.45000076293945,745500.0,-0.007809259988198258,1.1341471357195358,-1.5714227326603578,30.852330491010463,31.544828581394434,0.5780062826523036,1.986862145767219,1.8271500169920714,-0.1567250074638764,13.588818495304178,1.75,-1.273883262355966,-1.5805017471313505,-4.555637251071687,1.394633756808986,-3.0680694991015187,-0.09293399516118228,-1.229999542236321,54.18499093379386,29.94261368246317,1.4875677519701689,6,0.395000457763679,1.480001449584961,1.142502784729004,-1.0849971771240234,-2.80999755859375,2,0.010636035265948252,1.8571402621229598,47.38000106811523,-1.9117571160901614,46.9000015258789,-1.5471708298395384,46.86999893188477,0.010636035265948252
9939,2001-06-21,45.5099983215332,47.1500015258789,45.20000076293945,47.02000045776367,1161800.0,-0.03190810579784509,1.2033853740118545,3.4318039950062422,29.779830553201734,30.472745258497024,1.9385438505040824,3.226185556445621,3.296455786822399,1.3832579444119943,13.487966126667375,1.950000762939446,-1.5466736542118298,-2.8100017547607408,-5.875731622860243,0.2557281133387619,-4.3428666888104885,-1.277136820710993,2.5400009155273438,10.877113142642985,-15.752982661412132,1.5328649340497507,6,1.605001449584961,2.69000244140625,2.835002899169922,0.41500282287597656,-0.80999755859375,3,0.01735884299414603,1.1341471357195358,47.0099983215332,1.8571402621229598,47.38000106811523,-1.9117571160901614,46.9000015258789,0.01735884299414603
9940,2001-06-22,46.0099983215332,46.25,45.29999923706055,45.6500015258789,642200.0,0.01098659675764968,1.261906167546923,-0.23840813666197247,32.74139915102887,29.91749987690419,1.211669101780977,2.450135495757884,2.7831891962546464,0.9254365911823541,13.304089676201066,0.9500007629394531,-1.5847126550193167,-2.055001640319823,-4.989203842458046,0.8792005618184007,-3.5221027413889345,-0.5879005392507111,2.0400009155273438,28.420982184684984,0.6080577363552742,1.467101101069111,6,1.0400028228759766,2.19000244140625,2.4725027084350586,-0.08499717712402344,-1.0099983215332031,4,-0.05650942336384013,1.2033853740118545,45.5099983215332,1.1341471357195358,47.0099983215332,1.8571402621229598,47.38000106811523,-0.05650942336384013
9941,2001-06-25,45.599998474121094,46.5,45.5,46.13000106811523,553300.0,-0.0089111032899174,-1.73972774540799,-1.4722425321337635,31.349623962613492,29.1067219556653,1.2796664539079359,2.6153985114923444,3.1819769497090675,1.3865168282102047,13.358302525952434,1.0,-1.6271024480437717,-2.22450141906738,-5.137836617051086,0.6888337789163259,-3.6811690180592365,-0.7678338200755235,2.393000793457034,14.035014924174485,-13.956177031741644,1.4566675989918534,6,1.3750019073486328,2.6000022888183594,2.882502555847168,0.32500267028808594,-0.55999755859375,0,-0.07675438853328731,1.261906167546923,46.0099983215332,1.2033853740118545,45.5099983215332,1.1341471357195358,47.0099983215332,-0.07675438853328731
9942,2001-06-26,45.9900016784668,46.29999923706055,45.099998474121094,45.4000015258789,761600.0,0.008552702135879109,-1.0167974021727633,-1.1132023866932779,38.88243238022238,30.811679138731897,0.5562391990968365,2.0210699311093165,2.7637853306191715,1.0540528781885925,14.363313677255752,1.2000007629394531,-1.7146500265526115,-1.638998222351077,-4.4899999342994406,1.2120034895972864,-3.0644990783252553,-0.21349736637689887,1.9471376190185552,30.169592344745094,-0.8395965259723752,1.425500855974181,6,0.5849971771240234,2.1599979400634766,2.5774993896484375,-0.06500053405761719,-0.04000091552734375,1,-0.07414654757468131,-1.73972774540799,45.599998474121094,1.261906167546923,46.0099983215332,1.2033853740118545,45.5099983215332,-0.07414654757468131
9943,2001-06-27,46.31000137329102,46.59000015258789,45.86999893188477,45.95000076293945,1555500.0,0.006958027465653549,-1.7692127116406482,0.6101703682151794,42.02067555564901,33.49262686962385,0.10633103085694984,1.5032761322132657,2.384884668855996,0.789566588026112,15.010120158955703,0.7200012207031179,-1.8264461303295576,-1.144498634338369,-3.8600102507833114,1.5710129821065735,-2.50225444256084,0.21325717388410226,1.5136522912597599,59.02444379935894,24.08750102145357,1.3577558082224728,6,0.2649974822997976,1.8399982452392507,2.407499313354485,-0.38500022888184304,-0.010002136230475855,2,-0.06629236890057244,-1.0167974021727633,45.9900016784668,-1.73972774540799,45.599998474121094,1.261906167546923,46.0099983215332,-0.06629236890057244
9944,2001-06-28,46.18000030517578,47.20000076293945,46.099998474121094,46.79999923706055,601700.0,-0.002807192059169683,-1.8205093092975602,-1.7222163353536726,37.36397757679779,34.413290321564126,0.3184149471787876,1.3878213291289825,2.444877930544358,0.9637116776947323,15.456357271102107,1.1000022888183594,-1.95861600856135,-1.0734996795654297,-3.5145982575615804,1.367598898430721,-2.2940489685635086,0.14704960943264922,1.5347071517578144,51.42860256892333,15.958814769283912,1.2205492889980765,6,0.39499855041503906,1.9699993133544922,2.7725000381469727,-0.05500030517578125,-1.2700004577636719,3,-0.04287569357192955,-1.7692127116406482,46.31000137329102,-1.0167974021727633,45.9900016784668,-1.73972774540799,45.599998474121094,-0.04287569357192955
9945,2001-06-29,46.16999816894531,46.349998474121094,45.81000137329102,46.29999923706055,1042200.0,-0.00021659021577247195,3.6956363093559164,0.20967950335017135,34.386866657471515,34.76705156949498,0.2443788143772352,1.2384310770727467,2.4139386749780414,1.0101046133218006,16.67877164887297,0.539997100830071,-1.8698539758519956,-0.9420017242431626,-3.2828670223730256,1.3988635738867004,-2.1124343733080906,0.2284309248217653,1.440120928675782,50.95231088658917,17.76869139584157,1.1704326490649306,6,0.4050006866455078,1.980001449584961,3.0825014114379883,0.10500144958496094,-0.6199989318847656,4,-0.03183880147941187,-1.8205093092975602,46.18000030517578,-1.7692127116406482,46.31000137329102,-1.0167974021727633,45.9900016784668,-0.03183880147941187
9946,2001-07-02,46.91999816894531,47.099998474121094,46.04999923706055,46.16999816894531,1198500.0,0.016244315134161358,-1.121215157096508,-5.7691833680565745,40.775552267320634,35.350298732812874,-0.5615380930200544,0.33219351125636365,1.6331248705380688,0.30346146378875005,17.500005944908587,1.0499992370605469,-1.5604692239957458,-0.0820016860961914,-2.2238721666664247,2.059868794474042,-1.152936926381308,0.9889335541889253,0.5897161037357819,86.666557675435,54.59693045340148,1.070935240285115,7,-0.3449993133544922,1.095001220703125,2.382502555847168,-0.5949974060058594,-2.6699981689453125,0,-0.04092067868442695,3.6956363093559164,46.16999816894531,-1.8205093092975602,46.18000030517578,-1.7692127116406482,46.31000137329102,-0.04092067868442695
9947,2001-07-03,46.56999969482422,46.97999954223633,46.25,46.97999954223633,430400.0,-0.007459473311589915,2.560974702034816,-0.5466664632161459,45.77837341108998,37.00874794615505,-0.37830416734512795,0.508200398765311,1.9214944531120324,0.6819689689570438,18.257066443883517,0.7299995422363281,-1.4295961433197846,-0.3050001144409151,-2.208543636142217,1.5985434072603866,-1.2567718752915624,0.6467716464097322,0.8433259459144722,54.676162248202196,17.98030677783806,0.9517717608506494,7,-0.4200000762939453,1.2950000762939453,2.7325010299682617,-0.24499893188476562,-1.6800003051757812,1,-0.03285374252357831,-1.121215157096508,46.91999816894531,3.6956363093559164,46.16999816894531,-1.8205093092975602,46.18000030517578,-0.03285374252357831
9948,2001-07-05,46.97999954223633,46.9900016784668,46.4000015258789,46.75,920900.0,0.008803947822608071,3.7199292002991244,-0.5609747020348161,58.34585776074706,40.18275096921563,-0.886200271965869,0.027133497944078044,1.4630306456963211,0.288461963429377,18.23321155308083,0.5900001525878977,-1.3220810831917333,0.15099983215331747,-1.6917439146415276,1.9937435789481626,-0.7703720412441086,1.0723717055507436,0.3407930118376612,84.17256710027985,41.40128537964151,0.9213718733974238,7,-0.8299999237060547,0.8850002288818359,2.3225011825561523,-0.654998779296875,-1.7399978637695312,3,-0.021924197303809567,2.560974702034816,46.56999969482422,-1.121215157096508,46.91999816894531,3.6956363093559164,46.16999816894531,-0.021924197303809567
9949,2001-07-06,47.09000015258789,47.4000015258789,46.849998474121094,47.099998474121094,573100.0,0.0023414348961980913,-1.2449027255529055,-0.043471049707262864,51.90972958080781,42.31256546141329,-0.8364720469694475,-0.13798453395118315,1.3096808075308743,0.20534154660292359,17.773334054352294,0.5500030517578054,-1.2846616387799799,0.2915004730224595,-1.5102805062690337,2.0932814523139527,-0.6093900166232871,1.192390962668206,-1.9900016784667969,80.50306015465144,35.05347281585509,0.9008904896457469,7,-0.8400001525878906,0.6599998474121094,2.4700002670288086,-0.7649993896484375,-2.4300003051757812,4,-0.016776405032224884,3.7199292002991244,46.97999954223633,2.560974702034816,46.56999969482422,-1.121215157096508,46.91999816894531,-0.016776405032224884
9950,2001-07-09,48.25,48.25,47.099998474121094,47.45000076293945,814100.0,0.024633676866708587,1.875006556517178,-80.01335368180084,59.796785913206634,45.473361233701425,-1.8386682215721706,-1.369789407514567,0.11504874861053338,-0.9202808767567632,17.779535230753034,1.1599998474121094,-1.1433685996614074,1.452500343322754,-0.34586080835875777,3.2508614950042656,0.5533197674819945,2.3516809191635133,-3.1040014648437477,100.0,51.13862823285486,0.8991805758407574,7,-1.5750007629394531,-0.5,1.3725004196166992,-1.9249992370605469,-3.5999984741210938,0,-0.06922280108990442,-1.2449027255529055,47.09000015258789,3.7199292002991244,46.97999954223633,2.560974702034816,46.56999969482422,-0.06922280108990442
9951,2001-07-10,48.38999938964844,48.54999923706055,48.0099983215332,48.04999923706055,710100.0,0.0029015417543718502,-1.5714207863688794,0.4250005960470162,57.70990276900144,47.5653023880102,-1.7224169109437995,-1.612133401268153,-0.07736814185220453,-1.0220252993770487,18.47622452123722,0.5400009155273438,-0.8540064743062743,1.6049997329711942,-0.14218528629966443,3.352184752242053,0.7314072233357649,2.4785922426066236,-3.1198407958984333,93.04348258755977,42.96463529425251,0.8735925096354288,7,-1.2099990844726562,-0.9899997711181641,1.225001335144043,-2.0649986267089844,-4.220001220703125,1,-0.05868981583817545,1.875006556517178,48.25,-1.2449027255529055,47.09000015258789,3.7199292002991244,46.97999954223633,-0.05868981583817545
9952,2001-07-11,47.7599983215332,48.599998474121094,47.58000183105469,48.5,862900.0,-0.01301924108414032,1.1702087941075017,-2.176474548126872,55.506603734479334,49.06373885232468,-0.9107087989499121,-1.095809188551236,0.5130910456845044,-0.35768301829708093,18.68262887617622,1.0199966430664062,-0.6217157039546493,1.0114988327026353,-0.6118219250450565,2.634819590450327,0.1998384538287894,1.8231592115764812,-2.293049289184566,61.818121917893855,11.752280994373258,0.8116603788738472,7,-0.5549983978271484,-0.48999977111816406,1.805002212524414,-1.43499755859375,-2.4599990844726562,2,-0.07349242975058223,-1.5714207863688794,48.38999938964844,1.875006556517178,48.25,-1.2449027255529055,47.09000015258789,-0.07349242975058223
9953,2001-07-12,47.36999893188477,47.6500015258789,46.88000106811523,47.6500015258789,528800.0,-0.00816581665315086,4.499952316726209,0.3783810255326196,66.3157817245363,52.28060597985119,-0.396201108330807,-0.7306702556046858,0.8553000420356156,0.050048648079801694,18.052368485151284,0.8799972534179759,-0.3248735731126544,0.613499450683598,-1.020936458795127,2.247935360162323,-0.20371850405576453,1.4307174054229606,-1.6524059441943422,29.714311872210224,-24.263165762077364,0.817217954739364,7,-0.16499900817871804,-0.23999977111817117,2.167501449584954,-1.0449981689453196,-2.3600006103515696,3,-0.05235380194545558,1.1702087941075017,47.7599983215332,-1.5714207863688794,48.38999938964844,1.875006556517178,48.25,-0.05235380194545558
9954,2001-07-13,47.349998474121094,47.77000045776367,46.959999084472656,47.4000015258789,562900.0,-0.00042221782171536493,1.050634011608255,0.17858067328781355,62.83523812238147,55.441536142618965,-0.2154387442470167,-0.6262131653747787,0.8723926020623054,0.07682773086059314,16.40083949092578,0.8100013732910156,-0.13884049377192298,0.5194990158081083,-1.0795728481394988,2.1185708797557155,-0.2800369161656917,1.3190349477819083,-1.4018130475162067,27.325471792267543,-28.65022324279294,0.7995359319738028,7,-0.024999618530273438,-0.2849998474121094,1.9650020599365234,-0.6999988555908203,-1.979999542236321,4,-0.04456170778564028,4.499952316726209,47.36999893188477,1.1702087941075017,47.7599983215332,-1.5714207863688794,48.38999938964844,-0.04456170778564028
9955,2001-07-16,47.86999893188477,48.349998474121094,47.20000076293945,47.38999938964844,766400.0,0.010982058596007871,-1.6744232466743256,-9.599404943547432,71.294540837615,58.83253487265167,-0.5240432144949239,-1.1251414657873866,0.37319757476970494,-0.432982156368233,15.040729433292608,1.1499977111816406,0.01744105892723269,0.989499473571783,-0.6759320571019529,2.654931004245519,0.1567837082349186,1.8222152389086474,-1.7096684614785858,57.55810214089176,-3.5690215490986787,0.8327157653368674,7,-0.44499969482422586,-0.8050003051757884,1.2925014495849538,-0.5199985504150462,-2.849998474121101,0,-0.06705659402750852,1.050634011608255,47.349998474121094,4.499952316726209,47.36999893188477,1.1702087941075017,47.7599983215332,-0.06705659402750852
9956,2001-07-17,47.5099983215332,48.0,47.22000122070313,47.86999893188477,585300.0,-0.007520380580409491,1.5161139481941566,-0.750001986823391,64.3395827155446,60.89489146203551,-0.07995826998102018,-0.755851154879096,0.7151100010361802,-0.07340317971237198,14.140055270700078,0.7799987792968679,0.2327217339924772,0.5989990234375,-1.0901103061449362,2.288108353019936,-0.2455556413537181,1.443553688228718,-1.1544944108298267,36.627802531454925,-27.2414363906989,0.8445546647912184,7,-0.009998321533203125,-0.44499969482421875,1.5775022506713867,0.16500282287597656,-2.75,1,-0.06019778776456086,-1.6744232466743256,47.86999893188477,1.050634011608255,47.349998474121094,4.499952316726209,47.36999893188477,-0.06019778776456086
9957,2001-07-18,47.41999816894531,48.11999893188477,47.0,47.5,449300.0,-0.0018943413127232578,-1.4347851326024734,0.22222693171703034,60.94670638363176,61.18387464235604,0.16013371997589587,-0.6985140598776667,0.7901165100081187,0.020278199922408646,13.09942403295381,1.1199989318847727,0.48732820906133867,0.5069990158081055,-1.1845413134671787,2.1985393450833897,-0.33877114882953663,1.3527691804457476,-0.8849346931685176,36.734561477718024,-26.601290368673112,0.845770164637643,7,0.30500030517578125,-0.4199981689453125,1.6675024032592773,0.2550029754638672,-2.0699996948242188,2,-0.06853648514327404,1.5161139481941566,47.5099983215332,-1.6744232466743256,47.86999893188477,1.050634011608255,47.349998474121094,-0.06853648514327404
9958,2001-07-19,47.5099983215332,48.0,47.1500015258789,48.0,693300.0,0.0018979366525331276,2.4693696428988776,6.124880793438871,63.22064940826716,62.44064351207374,0.1712263918334358,-0.789619017397932,0.7200316276265539,-0.06675734680251821,12.671756304735563,0.8499984741211009,0.6463880953465946,0.5719991683959975,-1.1402302447148145,2.2842285815068095,-0.28411553815941204,1.428113874951407,-0.8097400458888657,39.56830781052747,-24.229699231710754,0.8561147065554066,7,0.23000144958496094,-0.5849990844726562,1.5200023651123047,0.16500282287597656,-2.069999694824226,3,-0.046516505210462356,-1.4347851326024734,47.41999816894531,1.5161139481941566,47.5099983215332,-1.6744232466743256,47.86999893188477,-0.046516505210462356
9959,2001-07-20,46.29999923706055,47.95000076293945,45.95000076293945,47.95000076293945,703600.0,-0.025468304087989058,1.42424018236548,3.3673385181898157,51.04334733280388,61.46803922536233,1.4051450903452434,0.5086798272614317,1.935006750598511,1.1360069132234614,11.643348685610306,2.0,0.7539565396985637,-0.6774999618530302,-2.2842205755879874,0.929220651881927,-1.4808602687205052,0.12586034501444487,2.299999237060547,14.58328366274865,-48.73948539186754,0.8033603068674786,7,0.9750003814697266,0.5499992370605469,2.660001754760742,2.3000011444091797,-0.4399986267089844,4,-0.02786179129123545,2.4693696428988776,47.5099983215332,-1.4347851326024734,47.41999816894531,1.5161139481941566,47.5099983215332,-0.02786179129123545
9960,2001-07-23,43.40999984741211,46.47000122070313,43.29999923706055,46.45000076293945,1473800.0,-0.06241899432549358,1.0584416227811555,1.8424230934623085,29.032265415457985,58.28163507496861,3.9519834311777444,3.3665092804984837,4.787798475022086,4.0009347727429585,11.197327475224773,3.1700019836425852,0.6517714905215399,-3.4374994277954087,-5.671936219769897,-1.2030626358209204,-4.554717823782653,-2.3202810318081646,5.136998672485355,2.2821704837384638,-55.688220599307876,1.1172183959872428,7,2.539999008178711,2.539999008178711,4.704999923706055,5.079999923706055,3.0699996948242188,0,0.04515086596088769,1.42424018236548,46.29999923706055,2.4693696428988776,47.5099983215332,-1.4347851326024734,47.41999816894531,0.04515086596088769
9961,2001-07-24,42.099998474121094,43.400001525878906,41.599998474121094,43.400001525878906,1535600.0,-0.0301774102256559,1.7692289634611547,0.4276324540291473,26.04501423662734,55.008125130762835,4.778419457259673,4.638682720140167,6.027516652392265,5.277832846014064,11.2891095848173,1.8100013732910156,0.552386626022006,-4.572500801086427,-7.618995509847494,-1.5260060923253604,-6.095748155466964,-3.0492534467058903,6.237120074462894,7.668711118028004,-48.6232538895452,1.5232473543805347,7,2.875,3.0,5.950000762939453,6.39000129699707,4.409999847412109,1,0.06935871946497829,1.0584416227811555,43.40999984741211,1.42424018236548,46.29999923706055,2.4693696428988776,47.5099983215332,0.06935871946497829
9962,2001-07-25,42.58000183105469,42.900001525878906,41.5,42.09000015258789,3295000.0,0.011401505328525241,1.4778764646904528,-0.3769234832212402,26.59577015244581,50.59479051164167,3.8960753740534457,4.100338542752212,5.4671740522238395,4.773248847493932,11.110445802290226,1.4000015258789062,0.28553956134423686,-3.921997451782225,-7.46976754350824,-0.37422736005621005,-5.695882497645229,-2.148112405919221,5.352889513061527,16.615412785456734,-34.65653081723466,1.7738850458630062,7,2.3449974060058594,2.4699974060058594,5.399997711181641,5.909997940063477,3.2999992370605398,2,0.051197660796918676,1.7692289634611547,42.099998474121094,1.0584416227811555,43.40999984741211,1.42424018236548,46.29999923706055,0.051197660796918676
9963,2001-07-26,43.2400016784668,43.45000076293945,42.560001373291016,42.97999954223633,2313500.0,0.01550023060193384,1.6176440889048458,0.5306147869615652,30.65328290011942,47.019017709168104,2.892839499562861,3.371402953636263,4.746065339039944,4.0938533683905405,11.05914873747981,0.8899993896484375,0.014752860896088293,-3.1084976196289062,-6.945141307188365,0.7281460679305525,-5.026819463408636,-1.1901757758491769,4.178258358120118,26.97676701783563,-19.746769797228378,1.9183218437797303,7,1.68499755859375,1.80999755859375,4.707497596740723,5.249998092651367,2.529998779296875,3,0.04879733380549478,1.4778764646904528,42.58000183105469,1.7692289634611547,42.099998474121094,1.0584416227811555,43.40999984741211,0.04879733380549478
9964,2001-07-27,44.20000076293945,44.20000076293945,42.59000015258789,43.75,1055000.0,0.022201643089915235,6.15554613656593,1.730757944775375,29.23078126925691,42.3452666460172,1.6081360983974022,2.377349536319315,3.6961671996830177,3.1180876956813677,11.423396523526408,1.6100006103515625,-0.19699004881631765,-2.0494985580444336,-6.004797451952584,1.9058003358637166,-4.027148004998509,-0.07184911109035852,2.744798470720511,54.32595774206812,13.749101188266458,1.9776494469540755,7,0.6099987030029297,0.8499984741210938,3.7474985122680664,4.289999008178711,2.299999237060547,4,0.02805424982728133,1.6176440889048458,43.2400016784668,1.4778764646904528,42.58000183105469,1.7692289634611547,42.099998474121094,0.02805424982728133
9965,2001-07-30,44.70000076293945,44.88999938964844,43.18000030517578,44.20000076293945,1095000.0,0.011312216999309177,2.8863736854425497,1.1111092273131862,31.750756619025125,38.72428596862615,0.6830094066471943,1.8567720536244394,3.1173170467119746,2.604110466684091,11.351232255538399,1.7099990844726562,-0.4595203014055329,-1.4759986877441378,-5.491689756152255,2.539692380663979,-3.483844221948196,0.5318468464599206,1.8092145320277169,94.39531973695463,57.957799105992585,2.0078455342040593,7,0.10999870300292969,0.34999847412109375,2.9574995040893555,3.5,1.8800010681152344,0,0.02595077914123567,6.15554613656593,44.20000076293945,1.6176440889048458,43.2400016784668,1.4778764646904528,42.58000183105469,0.02595077914123567
9966,2001-07-31,45.0,45.18999862670898,43.86000061035156,44.5,1611700.0,0.006711392213426315,2.0227321987463807,1.0,35.88958287583634,35.94016113442666,-0.011706890749309196,1.48151417163254,2.722274674594651,2.2989218110722547,11.964565376851096,1.3299980163574148,-0.7040593218914069,-1.0799995422363295,-5.11256568518683,2.952566600714171,-3.0962826137115798,0.9362835292389207,1.1084780713697953,94.85098380975734,59.078317211935826,2.016283071475251,7,-0.25,0.049999237060546875,2.6250009536743164,3.200000762939453,1.9500007629394531,1,0.03288887871636281,2.8863736854425497,44.70000076293945,6.15554613656593,44.20000076293945,1.6176440889048458,43.2400016784668,0.03288887871636281
9967,2001-08-01,45.040000915527344,45.25,44.36000061035156,45.0,574900.0,0.0008889092339410265,2.869570265204916,0.0800018310546875,37.64582715585923,33.09851421749244,-0.47473755593119904,1.392401627307997,2.567682574500523,2.25630649303622,12.592371815180153,0.8899993896484375,-1.0717562494054391,-0.963498687744142,-5.014931267197689,3.0879338917094046,-2.9892149774709154,1.0622176019826313,0.6997989101328699,92.19333859922543,53.355307873724385,2.0257162897267724,8,-0.3150005340576172,0.009998321533203125,2.547499656677246,3.1599998474121094,2.0699996948242188,2,0.032637597160862564,2.0227321987463807,45.0,2.8863736854425497,44.70000076293945,6.15554613656593,44.20000076293945,0.032637597160862564
9968,2001-08-02,45.95000076293945,46.11999893188477,45.06000137329102,45.70000076293945,708100.0,0.020204259078919984,2.593234366109674,6.249856952126645,43.217067659473344,32.228927587122385,-1.8207673286827202,0.4229660580508323,1.561296998076898,1.3518313975467606,13.0033157951072,1.079998016357429,-1.3738185693179616,-0.0019989013671875,-4.027268251326383,4.023270448592008,-2.014633576346789,2.010635773612414,-4.450000762939453,95.18418618322637,52.62244927079288,2.0126346749795987,8,-1.9650001525878906,-0.9000015258789062,1.4124984741210938,2.1999988555908203,0.7199974060058594,3,-0.0015233883277905313,2.869570265204916,45.040000915527344,2.0227321987463807,45.0,2.8863736854425497,44.70000076293945,-0.0015233883277905313
9969,2001-08-03,46.29999923706055,46.38999938964844,45.20000076293945,45.95000076293945,588100.0,0.0076169416389515465,3.4905711982495538,1.399993896484375,42.26601251821844,33.69934393187355,-2.425872178405996,0.011328943833063931,1.0873337144762303,1.021264643718709,13.793330454326385,1.1899986267089844,-1.6617729439536362,0.3874996185302706,-3.6061300952871633,4.3811293323477045,-1.60931523837845,2.384314475438991,-4.707599258422853,97.19625612906752,54.196202321714544,1.9968148569087172,8,-2.354999542236328,-1.25,1.0625,1.8500003814697266,-0.23999786376952414,4,-0.011447058056809678,2.593234366109674,45.95000076293945,2.869570265204916,45.040000915527344,2.0227321987463807,45.0,-0.011447058056809678
9970,2001-08-06,44.90999984741211,45.68000030517578,44.66999816894531,45.68000030517578,751500.0,-0.030021585584300015,1.6233806124319423,-2.200010899182561,38.372100164803115,35.0690201461153,-0.894821725998689,1.1997878593923303,2.328535210749436,2.441012789479572,14.026408658000378,1.6300010681152344,-2.0340622611060937,-0.8354997634887695,-4.694636279654354,3.023636752676815,-2.7650680215715653,1.0940684945940262,-3.1256958923339866,41.5019661532152,-2.2089531616742946,1.9295682580827924,8,-0.9650001525878906,0.1399993896484375,2.4524993896484375,3.239999771118164,2.5900001525878906,0,0.03540414513449419,3.4905711982495538,46.29999923706055,2.593234366109674,45.95000076293945,2.869570265204916,45.040000915527344,0.03540414513449419
9971,2001-08-07,45.54999923706055,45.75,44.75,44.900001525878906,3661400.0,0.014250710127430954,-1.1052614671715448,-0.8441523698173405,42.02898974909829,36.78382232352113,-1.110784233257526,0.3542776186383634,1.5666734556896103,1.826003816804814,13.98804880697442,1.0,-2.2536427494674953,-0.05350036621094034,-3.706415593156855,3.5994148607349743,-1.879957979683894,1.7729572472620134,-3.581467464599612,58.62065725582164,13.447823308002057,1.8264576134729573,8,-1.0749988555908203,-0.5,1.8125,2.6000003814697266,1.2000007629394531,1,0.022612571048214347,1.6233806124319423,44.90999984741211,3.4905711982495538,46.29999923706055,2.593234366109674,45.95000076293945,0.022612571048214347
9972,2001-08-08,44.25,45.04999923706055,44.11999893188477,44.93999862670898,1236700.0,-0.028540049590227823,1.043957057400708,-1.0615400867406415,37.40340545784773,37.5338359410465,0.5040193206863535,1.4522936418774748,2.743632970286569,3.1505536251671913,14.573963399179238,1.4300003051757741,-2.0665947748099853,-1.177999687194827,-4.73056646587861,2.374567091488956,-2.9542830765367185,0.5982837021470644,-2.104609522851568,5.726918145351405,-38.49609520572508,1.7762833893418917,8,0.23999977111816406,0.7999992370605469,3.044999122619629,3.8999996185302734,2.7900009155273438,2,0.06101696639411203,-1.1052614671715448,45.54999923706055,1.6233806124319423,44.90999984741211,3.4905711982495538,46.29999923706055,0.06101696639411203
9973,2001-08-09,44.88999938964844,45.099998474121094,44.04999923706055,44.349998474121094,456500.0,0.014463263042902463,1.187500496705847,-0.782611580117103,44.30072769134317,39.208274432389416,0.13710373403819176,0.6503145657345328,1.988717760355172,2.5475382445398793,15.64624957003036,1.0499992370605469,-1.6841392293625432,-0.41400032043456747,-3.852452673428509,3.024452032559374,-2.1332264969315347,1.3052258560623997,-2.574824556000003,35.89744007746769,-11.576002218292551,1.7192261764969698,8,-0.10499954223632812,0.15999984741210938,2.1175003051757812,3.260000228881836,0.7099990844726562,3,0.049454249295780794,1.043957057400708,44.25,-1.1052614671715448,45.54999923706055,1.6233806124319423,44.90999984741211,0.049454249295780794
9974,2001-08-10,45.2400016784668,45.33000183105469,44.400001525878906,44.70000076293945,453400.0,0.007796887805239461,1.5833298012122239,1.0,59.30824766112145,42.27021788151123,-0.05571983231077127,0.14138021365238274,1.5126021755230141,2.2292663949543368,16.81711823858847,0.9300003051757812,-1.3019290369702219,0.041501808166501064,-3.2593566050605816,3.3423602213935837,-1.6089273984470438,1.691931014780046,-2.7618338625783636,70.00011219692804,16.11586270452686,1.6504292066135422,8,-0.11500167846679688,-0.19000244140625,1.7674980163574219,2.9099979400634766,-0.3900032043457031,4,0.03160911665392718,1.187500496705847,44.88999938964844,1.043957057400708,44.25,-1.1052614671715448,45.54999923706055,0.03160911665392718
9975,2001-08-13,44.65999984741211,45.29999923706055,44.61999893188477,45.0,329100.0,-0.012820552819094111,-2.2380813979891947,-0.6296288447138275,64.06593807364544,45.400924014601124,0.5788873474498999,0.49388846250313634,1.9958363855588743,2.8497638334300888,17.522768190581843,0.6800003051757741,-0.9898348483361161,-0.37800006866454794,-3.4350810667583715,2.6790809294292757,-1.9065405677114597,1.1505404303823639,-2.025358768573277,35.88237274063436,-22.86270221685023,1.5285404990469116,8,0.5599994659423828,0.3899993896484375,2.3400001525878906,3.489999771118164,-0.4199981689453125,0,0.03134799665611809,1.5833298012122239,45.2400016784668,1.187500496705847,44.88999938964844,1.043957057400708,44.25,0.03134799665611809
9976,2001-08-14,44.650001525878906,45.04999923706055,44.349998474121094,44.7400016784668,538900.0,-0.00022387643455812345,-1.0289693223721674,0.264706212343906,61.99304955748614,48.10617094811523,0.596774529130343,0.29369491573150697,1.9030872498848197,2.93110799366049,18.342426562508308,0.7000007629394531,-0.717761191939708,-0.24499855041504048,-3.0742842195311937,2.5842871187011127,-1.6596413849731135,1.1696442841430326,-1.8651461146076898,46.87508381886185,-16.48863256903674,1.4146428345580757,8,0.5699977874755859,0.3999977111816406,2.562498092651367,3.499998092651367,-0.5500030517578125,1,0.06382975087849108,-2.2380813979891947,44.65999984741211,1.5833298012122239,45.2400016784668,1.187500496705847,44.88999938964844,0.06382975087849108
9977,2001-08-15,44.16999816894531,44.77999877929688,43.79999923706055,44.400001525878906,482300.0,-0.010750354771105308,-1.0206150700015877,2.555588522019243,55.50293731662933,49.47126757668813,1.0509035357280538,0.5457112497924115,2.272969363777939,3.4684149486911906,19.595992634272935,0.9799995422363352,-0.5043191157020317,-0.5625019073486328,-3.14360571185307,2.018601897155804,-1.8530538096008513,0.7280499949035857,-1.2409369985390057,24.182895724305066,-41.9748727862702,1.2905519022522183,8,0.9250011444091797,0.8800010681152344,3.120001792907715,3.980001449584961,-0.31999969482421875,2,0.05841072986207663,-1.0289693223721674,44.650001525878906,-2.2380813979891947,44.65999984741211,1.5833298012122239,45.2400016784668,0.05841072986207663
9978,2001-08-16,45.29999923706055,45.5,43.900001525878906,44.04999923706055,620000.0,0.025583000112273213,-1.0645202573328543,-5.434703287225926,56.38049955701732,51.03954391433244,-0.20226714428512338,-0.7993285646009269,1.0827151572969669,2.379238764403759,20.653976469547896,1.5999984741210938,-0.33488897374066795,0.6779991149902358,-1.5701961393708004,2.926194369351272,-0.4460985121902823,1.8020967421707539,-2.2325005378845546,88.23525451873128,19.730668186004564,1.1240976271805188,8,-0.5249996185302734,-0.375,1.9375,2.8500003814697266,-2.0699996948242188,3,0.03841063372564646,-1.0206150700015877,44.16999816894531,-1.0289693223721674,44.650001525878906,-2.2380813979891947,44.65999984741211,0.03841063372564646
9979,2001-08-17,45.0099983215332,45.4000015258789,44.70000076293945,45.099998474121094,485700.0,-0.006401786322550063,1.0289693223721885,-0.0720001220703125,51.84302867780202,52.5363137491101,-0.12795184473263532,-0.643941730027592,1.3142984181098711,2.699212359087028,21.152696094096214,0.700000762939446,-0.1948331994698691,0.45249824523925497,-1.6631064580622734,2.5681029485407834,-0.6053041064115092,1.5103005968900192,-1.8095995947383159,71.17638479058444,5.7011458471275205,1.0578023516507646,8,-0.2349987030029297,-0.08499908447265625,2.157501220703125,3.1400012969970703,-1.1699981689453125,4,0.013108202057088958,-1.0645202573328543,45.29999923706055,-1.0206150700015877,44.16999816894531,-1.0289693223721674,44.650001525878906,0.013108202057088958
9980,2001-08-20,45.36999893188477,45.38999938964844,45.0099983215332,45.0099983215332,251400.0,0.007998236475813103,-1.1111134658585173,-4.000000000000079,52.18417185313564,53.664667316225355,-0.46470866733096017,-0.8954873749368488,0.8804833409090804,2.3666323253151944,19.85048805548294,0.3800010681152344,-0.17080823199430029,0.7144989013671932,-1.3584490773893165,2.787446880123703,-0.3219750880110652,1.7509728907454516,-2.042016178575743,92.35288177809733,29.329692019689602,1.0364739893782555,8,-0.7199993133544993,-0.44499969482422586,1.8249998092651296,2.7800006866455007,-0.25999832153321023,0,-0.011461328410969807,1.0289693223721885,45.0099983215332,-1.0645202573328543,45.29999923706055,-1.0206150700015877,44.16999816894531,-0.011461328410969807
9981,2001-08-21,45.02000045776367,45.79999923706055,44.849998474121094,44.849998474121094,457300.0,-0.0077143152382824765,-10.176349152922697,0.4722269317170254,49.88610221039483,55.051633622063925,-0.22104162120955095,-0.33256393396617767,1.139150444555412,2.7325545606063386,17.528315648279374,0.9500007629394531,-0.1776361978934915,0.21850032806396769,-1.4727925476902115,1.9097932038181469,-0.6271461098131184,1.0641467659410537,-1.5695370390010623,61.00006103515625,1.5978493108693073,0.845646437877088,8,-0.220001220703125,-0.21000099182128906,2.2249984741210938,3.1299991607666016,0.7399978637695312,1,-0.01732560576112485,-1.1111134658585173,45.36999893188477,1.0289693223721885,45.0099983215332,-1.0645202573328543,45.29999923706055,-0.01732560576112485
9982,2001-08-22,44.7599983215332,45.27999877929688,44.7400016784668,45.1500015258789,981800.0,-0.005775258409301709,-1.5116349216206717,-2.294109727364482,42.68141619495205,54.87171012246491,0.13288601961006208,0.10448920669718831,1.307752522139289,2.987171283534096,15.075693052673387,0.5399971008300852,-0.02460441166548577,-0.15050163269042827,-1.4816102750407438,1.1806070096598873,-0.816055953865586,0.5150526884847295,-1.1919534639351639,45.26304377069225,-9.215886179958886,0.6655543211751562,8,0.04000091552734375,0.05000114440917969,2.522500991821289,3.3900012969970703,1.4900016784667969,2,-0.014745305454906488,-10.176349152922697,45.02000045776367,-1.1111134658585173,45.36999893188477,1.0289693223721885,45.0099983215332,-0.014745305454906488
9983,2001-08-23,45.349998474121094,45.5099983215332,44.77000045776367,44.86000061035156,580900.0,0.013181415878294356,-1.208954883964563,-1.2563944560188811,44.32497002251901,53.20690149595353,-0.43024625432908437,-0.3365872488246424,0.6725883156453634,2.385421895502411,12.977704632083286,0.75,0.05212461520228118,0.3339986801147461,-0.751433920528946,1.4194312807584382,-0.2087176202070964,0.8767149804365886,-1.6690754352410409,59.090782985039425,9.601585482829975,0.5427163003218447,8,-0.5499992370605469,-0.5999984741210938,2.012500762939453,2.8000011444091797,1.4000015258789062,3,-0.033076076085338135,-1.5116349216206717,44.7599983215332,-10.176349152922697,45.02000045776367,-1.1111134658585173,45.36999893188477,-0.033076076085338135
9984,2001-08-24,45.43999862670898,45.849998474121094,45.06000137329102,45.349998474121094,393300.0,0.0019845679297925134,-1.358220172516896,0.18367458154922645,53.7482194500798,52.06048831555734,-0.5463476990495408,-0.3467023343797777,0.5807375530255925,2.2775300448688753,11.440566555479874,0.789997100830071,0.3224237050679193,0.36199893951415163,-0.6673922475871947,1.391390126615498,-0.152696654036518,0.8766945330648213,-1.6507125337981918,63.06297017997798,12.044458815193437,0.5146955935506721,8,-0.614999771118157,-0.7149982452392507,1.8925008773803782,2.710000991821296,0.43000030517579546,4,-0.04863554470209963,-1.208954883964563,45.349998474121094,-1.5116349216206717,44.7599983215332,-10.176349152922697,45.02000045776367,-0.04863554470209963
9985,2001-08-27,45.86000061035156,45.959999084472656,45.43999862670898,45.45000076293945,486000.0,0.009243001679927643,-1.418583607604435,4.55554613656629,52.26278047033756,50.979347305874164,-0.8696853692383542,-0.7118406243833704,0.1314893424272654,1.8484435427135963,10.48745842318897,0.520000457763679,0.45263504187968806,0.7240009307861328,-0.34564552346323296,1.7936473850354986,0.18917770366144993,1.2588241579108157,-1.9666859855712744,91.8033863327236,40.021990637422476,0.5348232271246821,8,-0.9800014495849609,-1.875,1.202498435974121,2.289999008178711,-1.0100021362304688,0,-0.044047109264706674,-1.358220172516896,45.43999862670898,-1.208954883964563,45.349998474121094,-1.5116349216206717,44.7599983215332,-0.044047109264706674
9986,2001-08-28,46.47999954223633,46.77000045776367,45.959999084472656,46.099998474121094,1110400.0,0.013519383419825282,-1.4545501835101002,0.9268322183868477,68.07128093872316,52.37582993055126,-1.344152201186958,-1.2809517094077592,-0.5121215897585074,1.2239908235705244,10.027507968768864,0.9099998474121094,0.3744188438053442,1.2699998855590806,0.04628667638699113,2.49371309473117,0.6581432809730359,1.8818564901451253,-2.4868175268613157,85.71423202393301,26.94617295685341,0.6118566045860453,8,-1.144998550415039,-2.344999313354492,-0.5300006866455078,0.7700004577636719,-2.099998474121101,1,-0.029475020339444047,-1.418583607604435,45.86000061035156,-1.358220172516896,45.43999862670898,-1.208954883964563,45.349998474121094,-0.029475020339444047
9987,2001-08-29,46.5099983215332,46.61999893188477,46.09000015258789,46.52999877929688,1074700.0,0.0006454126418313777,4.299967575196628,-0.05263263564726058,64.56831212955126,53.285586883055025,-1.125693942852294,-1.2597640976738589,-0.5813447965864214,1.192860924652038,9.596199788207189,0.5299987792968821,0.29620368011718057,1.226498794555667,-0.12421672147257112,2.577214310583905,0.5511410365415443,1.9018565525697895,-2.3502071996148715,86.99989318847656,24.29213268594353,0.6753577580141203,8,-0.7749977111816406,-2.374998092651367,-1.4724998474121094,-0.10999870300292969,-2.4499969482421875,2,-0.016125564976698037,-1.4545501835101002,46.47999954223633,-1.418583607604435,45.86000061035156,-1.358220172516896,45.43999862670898,-0.016125564976698037
9988,2001-08-30,45.88000106811523,46.9000015258789,45.849998474121094,46.5,687500.0,-0.013545415526843851,-2.088225559438773,30.999237077998117,55.47944310683358,53.6896329307252,-0.45233964625644063,-0.6696112493359081,0.013226802799231052,1.797773885617211,9.984172944424435,1.0500030517578054,0.23703017018294048,0.600001525878902,-0.7437872355646462,1.9437902873224502,-0.07189285484287211,1.271895906600676,-1.563597386046176,44.565197109951995,-16.50878414203551,0.6718943807217739,8,-0.05999946594237571,-1.1499996185302663,-0.8925018310546804,0.4699993133544993,-1.7999992370605398,3,0.008064492660657452,4.299967575196628,46.5099983215332,-1.4545501835101002,46.47999954223633,-1.418583607604435,45.86000061035156,0.008064492660657452
9989,2001-08-31,45.77000045776367,46.22999954223633,45.7400016784668,45.88999938964844,761300.0,-0.002397572096570877,-4.444526862350323,0.1935469977665502,60.33519592758185,54.595302272330336,-0.24942518644841272,-0.633850523831228,0.1341500238194726,1.8821152449254015,10.562856235209805,0.48999786376953125,0.2888972897678599,0.5165008544921861,-0.7619073417908808,1.794909050775253,-0.12270324364934737,1.1557049526337195,-1.2469089481898337,22.602820257570425,-39.93689219003893,0.6392040981415349,8,0.05000114440917969,-1.0249996185302734,-0.782501220703125,0.5799999237060547,-1.8100013732910156,4,0.021411394634803793,-2.088225559438773,45.88000106811523,4.299967575196628,46.5099983215332,-1.4545501835101002,46.47999954223633,0.021411394634803793
9990,2001-09-04,46.5,46.75,45.77000045776367,45.849998474121094,642100.0,0.01594930161536623,-1.4197592494913722,-5.4167275964014365,65.18881173197161,56.29560333028331,-0.8965602695131949,-1.3055604100240998,-0.592338009266804,1.136508399156213,10.959860591395751,0.9799995422363281,0.27024985261122225,1.1670003890991225,-0.21502115350433826,2.5490219317025833,0.4759896177973886,1.8580111604008565,-1.7867556891217546,65.51710530210144,0.9547821450951375,0.6910107713017305,9,-0.6799983978271484,-1.4599990844726562,-1.5700006484985352,-0.14999961853027344,-2.049999237060547,1,-0.013548410066994143,-4.444526862350323,45.77000045776367,-2.088225559438773,45.88000106811523,4.299967575196628,46.5099983215332,-0.013548410066994143
9991,2001-09-05,46.58000183105469,46.7400016784668,46.33000183105469,46.5,1148200.0,0.0017204694850470048,1.049991416963894,0.12307945115438337,71.17752748726195,59.46183791831775,-0.818029225649731,-1.3749341161388742,-0.6546087604616062,1.0447187541856593,11.439166378307855,0.4099998474121094,0.3299295223311276,1.1955020904540987,-0.29321351754875025,2.6842176984569477,0.45114428645267424,1.9398598944555232,-1.6918169429763878,72.4138157829836,2.6304244545785878,0.744357804001425,9,-0.7450008392333984,-1.230001449584961,-1.6500024795532227,-0.23000144958496094,-2.1000022888183594,2,-0.037140474214842345,-1.4197592494913722,46.5,-4.444526862350323,45.77000045776367,-2.088225559438773,45.88000106811523,-0.037140474214842345
9992,2001-09-06,46.95000076293945,47.13999938964844,46.45000076293945,46.5,791900.0,0.007943300071707737,-1.5090893958204732,5.624880793438871,66.73429435842672,61.95176284452972,-0.943976324921799,-1.6150909271259337,-1.014784508645164,0.6544255461884205,11.618393805050111,0.6899986267089844,0.3756879127342998,1.4305009841918945,-0.1136905672411288,2.974692535624918,0.6584052084753793,2.2025967599084098,-1.900870543837108,86.42864733338601,18.19527760253787,0.7720957757165131,9,-0.8500003814697266,-1.480001449584961,-2.0500011444091797,-0.6000003814697266,-3.700000762939453,3,-0.05473907674252665,1.049991416963894,46.58000183105469,-1.4197592494913722,46.5,-4.444526862350323,45.77000045776367,-0.05473907674252665
9993,2001-09-07,47.11000061035156,47.20000076293945,46.6500015258789,46.79999923706055,748800.0,0.00340787741878823,1.2448871554133774,0.6888907726868139,71.8750273187998,63.965852607720834,-0.9253786310506698,-1.6867255602478153,-1.1732155522953036,0.4580902884951854,11.77672839715322,0.549999237060554,0.48567562341574444,1.4795007705688477,-0.18836945883766276,3.147370999975358,0.645565655865596,2.3134358852720993,-1.8517834741946047,93.83560212160008,24.90152403575432,0.8339351147032542,9,-0.7900009155273438,-1.6100006103515625,-2.222500801086426,-0.7600002288818359,-2.9200019836425852,4,-0.06474207594024872,-1.5090893958204732,46.95000076293945,1.049991416963894,46.58000183105469,-1.4197592494913722,46.5,-0.06474207594024872
9994,2001-09-10,46.66999816894531,47.20000076293945,46.349998474121094,47.20000076293945,810800.0,-0.009339894623341727,2.207540108106552,-1.709678213252938,63.319661398789684,65.1943949331044,-0.32693281568925414,-1.195386475570288,-0.7325338644270474,0.8546784107595258,12.007101257542566,0.8500022888183594,0.6927081679873126,0.9679985046386719,-0.7512015051191838,2.6871985143965276,0.10839849975974403,1.8275985095175997,-1.1787669975744564,62.93688944849626,-2.9095002264022867,0.859600004878929,9,-0.1999969482421875,-1.1699981689453125,-2.152498245239258,-0.31999778747558594,-2.8799972534179688,0,-0.05549595970659438,1.2448871554133774,47.11000061035156,-1.5090893958204732,46.95000076293945,1.049991416963894,46.58000183105469,-0.05549595970659438
9995,2001-09-17,46.06000137329102,48.5,46.0,48.5,875200.0,-0.013070426817804903,1.0491814811977531,4.603748461532912,60.116741624734765,64.31055723155013,0.35136764470852455,-0.500803786798727,-0.12860958570191627,1.432441838389046,12.640541241471018,2.5,0.8409464951409333,0.2880016326904382,-1.3653033565881287,1.9413066219690052,-0.5386508619488453,1.1146541273297217,-0.3637178509319341,2.400054931640909,-61.4131365272169,0.8266524946392835,9,1.0599994659423757,0.08999824523925071,-1.56250190734864,0.28999900817870383,-2.9200019836425852,0,-0.04559275349991854,2.207540108106552,46.66999816894531,1.2448871554133774,47.11000061035156,-1.5090893958204732,46.95000076293945,-0.04559275349991854
9996,2001-09-18,47.5,47.599998474121094,45.54999923706055,46.06000137329102,895000.0,0.031263538510096334,1.5000058151029856,-0.5901637037604482,71.6772425998145,65.10043839491271,-1.0378714106172922,-1.8090932616394255,-1.5822514624548916,-0.030626178560176243,12.869428913405228,2.049999237060547,0.9376140800675188,1.5855003356933608,-0.14987239408606712,3.3208730654727887,0.7178139708036468,2.4531867005830748,1.0,66.10170368215175,-0.05556257051519253,0.8676863648897152,9,-0.47500038146972656,-1.3500003814697266,-3.002500534057617,-1.1499996185302734,-4.909999847412109,1,-0.06421051025390623,1.0491814811977531,46.06000137329102,2.207540108106552,46.66999816894531,1.2448871554133774,47.11000061035156,-0.06421051025390623
9997,2001-09-19,46.75,48.9000015258789,46.04999923706055,47.9000015258789,996500.0,-0.015789473684210575,-1.235293237671805,-0.7986129323658818,60.80248803196815,65.69188783103878,-0.27965575774229023,-0.9021492136955942,-0.8436078490931891,0.6787756003889172,13.007465826596288,2.8500022888183523,1.0085077011870993,0.7065002441406278,-0.8580187032616706,2.2710191915429263,-0.07575922956051784,1.4887597178417735,-1.2000007629394531,35.82089382281377,-29.94014624350625,0.7822594737011478,9,0.47500038146972656,-0.39999961853027344,-1.9875001907348633,-0.39999961853027344,-3.3199996948242188,2,-0.04855615952435666,1.5000058151029856,47.5,1.0491814811977531,46.06000137329102,2.207540108106552,46.66999816894531,-0.04855615952435666
9998,2001-09-20,47.040000915527344,47.4000015258789,46.02000045776367,46.04999923706055,815400.0,0.006203228139622263,-1.6285753730231545,-0.8608698825074854,61.97607132802366,65.87420731997676,-0.4333811503166345,-1.1121292236955185,-1.155047002106258,0.35424077626323935,13.893208121426376,1.3800010681152273,0.9239849391556945,0.9095010757446289,-0.6743323184321994,2.4933344699214572,0.11758437865621829,1.7014177728330395,-1.4900016784667969,44.47763165536122,-20.73140221618091,0.7919166970884127,9,0.1849994659423828,-0.6900005340576172,-2.2700014114379883,-0.8250007629394531,-4.209999084472656,3,-0.08056974578578946,-1.235293237671805,46.75,1.5000058151029856,47.5,1.0491814811977531,46.06000137329102,-0.08056974578578946
9999,2001-09-21,45.599998474121094,47.5,45.25,46.86000061035156,1497500.0,-0.030612296202803035,-1.295919439784197,-1.2727272727272727,48.31167377092386,63.99896976874924,1.095135741879453,0.39457073630993733,0.24279604662005738,1.753380266735192,14.477634784371784,2.25,0.8364424313267733,-0.5600013732910156,-2.0765078908807553,0.956505144298724,-1.318254632085882,0.19825188550385064,3.3000030517578054,9.588995282318852,-50.097389087599865,0.7582532587948689,9,1.4750022888183594,0.7500019073486328,-0.6824989318847656,0.46500205993652344,-2.75,4,-0.030921050320041554,-1.6285753730231545,47.040000915527344,-1.235293237671805,46.75,1.5000058151029856,47.5,-0.030921050320041554
10000,2001-09-24,44.849998474121094,45.75,44.650001525878906,45.6500015258789,887000.0,-0.01644736897141874,1.1999969482421875,0.6349219804905757,39.59130599579943,60.48938960303117,1.7729096535962938,1.1632569409061162,0.9036563695090507,2.455825212848481,14.850327276611441,1.0999984741210938,0.8359996238204985,-1.284001350402832,-2.873605353568024,0.3056026527623601,-2.078803351985428,-0.48919934882023597,3.977003021240229,4.705810546875008,-49.55303883806415,0.7948020015825952,9,1.9250030517578125,1.5000019073486328,0.2375011444091797,1.2150020599365234,-2.609996795654297,0,-0.023634283046974458,-1.295919439784197,45.599998474121094,-1.6285753730231545,47.040000915527344,-1.235293237671805,46.75,-0.023634283046974458
10001,2001-09-25,44.2400016784668,45.5,43.849998474121094,45.5,1106400.0,-0.01360082087865111,1.619053529962065,1.5749918937992473,36.504175303792444,57.130487485849585,2.252997414896768,1.80433099991086,1.4110741156731308,3.004976089212299,15.393165680680926,1.6500015258789062,0.7993274206449925,-1.8549982070922866,-3.5911954246077187,-0.11880098957685448,-2.723096815850006,-0.986899598334567,4.419919818115233,7.722831062645612,-40.64322355909789,0.8680986087577174,9,2.134998321533203,2.1099987030029297,0.8949975967407227,1.7099990844726562,-2.3400001525878906,1,-0.024864426923242422,1.1999969482421875,44.849998474121094,-1.295919439784197,45.599998474121094,-1.6285753730231545,47.040000915527344,-0.024864426923242422
10002,2001-09-26,44.099998474121094,44.16999816894531,42.4900016784668,43.75,910300.0,-0.003164629272919939,5.857158427403659,-0.27777693679401516,38.76261270091578,53.45133030608469,2.1749302729006175,1.994618575893469,1.4650663880018158,3.093239858394469,15.955831097408927,1.75,0.6519846475897992,-1.9620014190673842,-3.82546340160777,-0.09853943652699826,-2.893732410337577,-1.0302704277971912,4.271327641113281,32.13567535011851,-16.02084131265616,0.9317309912701927,9,1.5950031280517578,1.5950031280517578,1.0350008010864258,1.8500022888183594,-1.6199989318847656,2,-0.034240325936049754,1.619053529962065,44.2400016784668,1.1999969482421875,44.849998474121094,-1.295919439784197,45.599998474121094,-0.034240325936049754
10003,2001-09-27,43.849998474121094,43.97999954223633,43.0,43.95000076293945,1084000.0,-0.005668934436510398,11.250005960470162,-0.28572207084468665,38.089319748722225,50.64795901163276,2.1387841591380337,2.24139810414772,1.6369498445993997,3.2880843706409024,16.801809311429576,1.0999984741210938,0.4440136758645181,-2.1370014190673814,-4.227976231721215,-0.046026606413548166,-3.1824888253942945,-1.0915140127404683,4.050821686171872,27.145653718265095,-23.241770704992632,1.0454874063269153,9,1.8450031280517578,1.8450031280517578,1.2225008010864258,1.7500019073486328,-1.55999755859375,3,-0.009578065759641485,5.857158427403659,44.099998474121094,1.619053529962065,44.2400016784668,1.1999969482421875,44.849998474121094,-0.009578065759641485
10004,2001-09-28,43.22999954223633,43.849998474121094,42.79999923706055,43.849998474121094,1777900.0,-0.014139086737954387,2.3871001482812297,6.199847415601755,29.43396135879979,47.23876120430664,2.480337360190447,2.832567488945976,2.1706619706003707,3.871595629369885,17.924125725310954,1.0499992370605469,0.22156437533223539,-2.646500396728513,-5.066829655361545,-0.22617113809548073,-3.856665026045029,-1.4363357674119968,4.237955139510547,22.699332661665434,-24.709579596525405,1.2101646293165167,9,2.4650020599365234,2.4650020599365234,1.619999885559082,2.239999771118164,0.529998779296875,4,-0.009252780833153507,11.250005960470162,43.849998474121094,5.857158427403659,44.099998474121094,1.619053529962065,44.2400016784668,-0.009252780833153507
10005,2001-10-01,43.84000015258789,43.90999984741211,42.70000076293945,43.099998474121094,1496100.0,0.01411058563060097,1.7499945814025064,-1.1935531505146775,33.8443288539128,43.03510412142868,1.7012136840794767,2.174986885497141,1.4629200340068849,3.237065959204301,19.01838735839253,1.2099990844726562,-0.049015835545084485,-1.935499763488771,-4.521637270742929,0.6506377437653867,-3.2285685171158534,-0.6424310098616886,3.229718288896578,44.85047265519553,0.5795407360755291,1.29306875362708,10,1.855001449584961,1.855001449584961,1.0099992752075195,1.489999771118164,0.20999908447265625,0,-0.022582154995917758,2.3871001482812297,43.22999954223633,11.250005960470162,43.849998474121094,5.857158427403659,44.099998474121094,-0.022582154995917758
10006,2001-10-02,45.11000061035156,45.209999084472656,43.86000061035156,43.95000076293945,849300.0,0.02896898844305107,-1.0149228662607146,1.5675638058220396,40.1918979580798,40.74503855766331,0.06318362665173538,0.8401626043115158,0.11952622313847172,1.9322682139289356,19.113723715436016,1.3699989318847656,-0.22657227042272865,-0.5969993591308622,-3.177135380821447,1.9831366625597227,-1.887067369976151,0.6930686517144267,1.5933404900914923,96.32358200414849,55.01478928331931,1.2900680108452913,10,-0.11499977111816406,0.5850009918212891,-0.32250118255615234,0.154998779296875,-1.3600006103515625,1,-0.06362223216698815,1.7499945814025064,43.84000015258789,2.3871001482812297,43.22999954223633,11.250005960470162,43.849998474121094,-0.06362223216698815
10007,2001-10-03,45.7599983215332,45.849998474121094,45.099998474121094,45.25,795600.0,0.014409170968454399,1.1739173701756422,0.4396537832922815,43.161081890002976,38.654484175661004,-0.829214896350976,0.13818041588611862,-0.594923605087395,1.2531350423565897,19.39467024540027,0.75,-0.33840712119130956,0.09049835205077983,-2.462151930197436,2.6431486342989956,-1.1858267890733245,1.3668234931748842,0.6062756251517527,97.14285022276637,59.89742961721598,1.2763251411241072,10,-0.7649974822998047,-0.06499671936035156,-0.9549989700317383,-0.4949989318847656,-1.30999755859375,2,-0.08435307992216212,-1.0149228662607146,45.11000061035156,1.7499945814025064,43.84000015258789,2.3871001482812297,43.22999954223633,-0.08435307992216212
10008,2001-10-04,46.25,46.5,45.0,46.099998474121094,657300.0,0.010708079030593343,3.6153737807669284,0.29412160696521134,47.883073354488495,38.606861907168195,-1.6126503958180578,-0.3401186720964944,-1.147913819134402,0.7534766499800156,19.591245216265374,1.5,-0.6684888559897288,0.562000083923337,-2.002409607619299,3.126409775465973,-0.720204761847981,1.844204929694655,-3.759998321533203,93.42105131070014,56.970625566210416,1.2822048457713173,10,-1.7549991607666016,-0.5549983978271484,-1.4450006484985352,-0.9850006103515625,-1.7099990844726562,3,-0.0815135234111064,1.1739173701756422,45.7599983215332,-1.0149228662607146,45.11000061035156,1.7499945814025064,43.84000015258789,-0.0815135234111064
10009,2001-10-05,46.75,46.95000076293945,45.95000076293945,46.25,846900.0,0.0108108108108107,1.2222184546263721,3.3332994252581254,53.51681208010626,40.154140360980065,-2.159457669950136,-0.8041651005576966,-1.6673831431683652,0.24599067424404097,20.052565327486317,1.0,-0.8682424932957673,1.0130001068115249,-1.5950859507832646,3.6210861644063144,-0.2910429219858699,2.3170431356089196,-4.179798355102541,95.29409969554227,52.28368320369864,1.3040430287973959,10,-2.029998779296875,-1.0549983978271484,-1.9750003814697266,-1.5499992370605469,-2.5999984741210938,4,-0.09540104993524401,3.6153737807669284,46.25,1.1739173701756422,45.7599983215332,-1.0149228662607146,45.11000061035156,-0.09540104993524401
10010,2001-10-08,45.86999893188477,46.31999969482422,45.7400016784668,46.25,1077700.0,-0.018823552259149223,1.2307596376040788,-0.7600021362304545,41.189187049170016,40.674697221577574,-1.2511226795867785,0.027634720340635965,-0.7243109313695442,1.1090014667738686,19.967015949248818,1.0099983215332031,-1.1427597227258701,0.16449909210205504,-2.4198958065217298,2.74889399072584,-1.1276983572098374,1.4566965414139474,-3.124605322265637,65.04848615783486,23.927933214750254,1.2921974493118915,10,-1.1499977111816477,-0.17499732971192117,-1.0949993133544993,-0.7449989318847727,-1.3899993896484446,0,-0.04599957836242463,1.2222184546263721,46.75,3.6153737807669284,46.25,1.1739173701756422,45.7599983215332,-0.04599957836242463
10011,2001-10-09,44.849998474121094,45.9000015258789,44.650001525878906,45.9000015258789,1209200.0,-0.022236766547091946,1.3809454608867697,2.7631581589118435,40.02100486774386,40.81451857344736,-0.15141779838879899,0.9606345153656974,0.39044028690737775,2.0974453380849383,19.522131718062994,1.249999999999993,-1.23527734962461,-0.7690011978149442,-3.3459514142454196,1.8079490186155311,-2.057476306030182,0.5194739104002934,-1.9364205783691446,8.695522373206884,-31.728264896263454,1.2884751082152366,10,-0.024997711181640625,0.8450031280517578,-0.4174985885620117,0.20000076293945312,-1.3400001525878906,1,-0.017837218824481194,1.2307596376040788,45.86999893188477,1.2222184546263721,46.75,3.6153737807669284,46.25,-0.017837218824481194
10012,2001-10-10,44.38000106811523,44.599998474121094,44.0,44.599998474121094,891100.0,-0.010479318216188083,4.4545958974181135,0.2095207300946124,36.288661658795384,40.61444545234437,0.4050726029370537,1.2945966112678562,0.9362062875833814,2.525807253442082,18.62688972593592,0.8499984741210938,-1.2031409568084044,-1.1104986190795998,-3.6641957407883794,1.4431985026291798,-2.3873471799339896,0.16634994177479,-1.3049662576757797,12.881388808068811,-25.913048920647753,1.2768485608543902,10,0.44499969482422586,1.3150005340576243,0.35499954223633523,0.6699981689453196,-1.4300003051757741,2,-0.014195607322052384,1.3809454608867697,44.849998474121094,1.2307596376040788,45.86999893188477,1.2222184546263721,46.75,-0.014195607322052384
10013,2001-10-11,44.060001373291016,44.59000015258789,43.900001525878906,44.150001525878906,897900.0,-0.007210448110018475,-2.3658482122088964,0.4090964262800929,41.02565584575815,41.90241150645085,0.8470726484239748,1.4486555143383981,1.3085413139463569,2.8084345118185183,17.656327691265084,0.6899986267089844,-1.0906571770767002,-1.2779983520507798,-3.788394425579085,1.2323977214775255,-2.533196388814929,-0.022800315286630735,-0.8299679247515712,5.245897948692934,-35.70436886504093,1.2551980367641509,10,0.7649993896484375,1.635000228881836,0.8749990463256836,0.9899978637695312,-1.0600013732910156,3,0.008851551917673284,4.4545958974181135,44.38000106811523,1.3809454608867697,44.849998474121094,1.2307596376040788,45.86999893188477,0.008851551917673284
10014,2001-10-12,44.08000183105469,44.29999923706055,43.5,44.0,922500.0,0.0004539368393163823,2.076940006162243,-0.8889077268681389,45.09556182969438,43.152548503759924,1.0731813372646641,1.2908528936002739,1.3112392612115826,2.7316379162882853,17.202951431557757,0.7999992370605469,-0.9910558789729436,-1.1284980773925781,-3.616695688227807,1.359699533442651,-2.3725968828101927,0.1156007280250364,-0.7011696899392419,20.56744304331711,-23.936121905147804,1.2440988054176128,10,1.144998550415039,1.614999771118164,1.1949996948242188,0.9699974060058594,-2.1200027465820312,4,0.010435550484677591,-2.3658482122088964,44.060001373291016,4.4545958974181135,44.38000106811523,1.3809454608867697,44.849998474121094,0.010435550484677591
10015,2001-10-15,43.959999084472656,44.20000076293945,43.650001525878906,44.150001525878906,526700.0,-0.002722385244945391,2.793086211886033,-2.3749761586877742,48.09780960836662,44.03098313156957,1.3544286485525419,1.3127684138648874,1.4368950018139799,2.7970829015884817,15.605884289795192,0.5499992370605469,-0.8585865494768115,-1.14350070953369,-3.6575058595251093,1.3705044404577293,-2.4005032845293997,0.11350186546201968,-0.45999908447265625,19.166616333887582,-28.750630259367213,1.2570025749957097,10,1.2650012969970703,1.7350025177001953,1.3225021362304688,1.0900001525878906,-1.1800003051757741,0,0.004322166637018121,2.076940006162243,44.08000183105469,-2.3658482122088964,44.060001373291016,4.4545958974181135,44.38000106811523,0.004322166637018121
10016,2001-10-16,44.45000076293945,44.599998474121094,44.0,44.04999923706055,469700.0,0.011146535229111798,-1.399993896484375,-2.105244137487954,52.269793496809456,45.04306219899251,0.8503878673169112,0.6140344897231813,0.9486853804390165,2.2458772913156935,14.42465604843028,0.6399993896484375,-0.5681858352454583,-0.5009990692138686,-2.760005696558828,1.7580075581310908,-1.6305023828863483,0.6285042444586111,-0.9500007629394531,86.36382552244085,34.944591337060075,1.129503313672479,10,0.7749996185302734,1.2450008392333984,0.9800004959106445,0.5999984741210938,-2.319999694824226,1,0.0006748881615743496,2.793086211886033,43.959999084472656,2.076940006162243,44.08000183105469,-2.3658482122088964,44.060001373291016,0.0006748881615743496
10017,2001-10-17,44.47999954223633,45.0,44.349998474121094,44.5099983215332,481900.0,0.0006748881615743496,-3.482754991976007,-0.07499666215262546,54.20561366445644,45.74556667787784,0.6925567226173399,0.4271537155205536,0.919574648646865,2.1452860420350106,12.234334628074068,0.6500015258789062,-0.3360051549203007,-0.35750026702881144,-2.458506118450913,1.74350558439329,-1.4080031927398622,0.6930026586822393,-0.8419995117187469,65.33330281575522,10.395685030845002,1.0505029257110514,10,0.7450008392333984,1.2150020599365234,1.1125011444091797,0.5699996948242188,-2.0900001525878906,2,-0.02180758162513141,-1.399993896484375,44.45000076293945,2.793086211886033,43.959999084472656,2.076940006162243,44.08000183105469,-0.02180758162513141
10018,2001-10-18,43.25,44.68000030517578,43.20000076293945,44.68000030517578,559500.0,-0.02765286769098041,1.0699289879583638,47.66861648016277,50.12345958093914,45.36852751130372,1.6229215502457137,1.4320810825066133,2.1068513425779116,3.301773896287642,10.200343834136135,1.4799995422363281,-0.2768194601122289,-1.3979997634887695,-3.340245382731311,0.5442458557537719,-2.3691225731100403,-0.4268769538674988,3.700000762939453,2.777736569610837,-53.91468165202494,0.9711228096212714,10,1.510000228881836,2.4450016021728516,2.5349998474121094,1.7999992370605469,-1.0400009155273438,3,-0.006936398544752476,-3.482754991976007,44.47999954223633,-1.399993896484375,44.45000076293945,2.793086211886033,43.959999084472656,-0.006936398544752476
10019,2001-10-19,44.18999862670898,44.34000015258789,43.0,43.2599983215332,706500.0,0.02173407229384927,1.17885609016307,-0.6503497249683837,52.07591021026534,46.57816341809209,0.3146912671686337,0.4016241140258714,1.1228886579565582,2.278293574988915,9.110691058631275,1.3400001525878906,-0.2784011903876973,-0.38750114440918537,-2.286119436122135,1.5111171473037643,-1.3368102902656602,0.5618080014472895,2.685002136230473,59.49993133544886,1.2554889681866257,0.9493091458564761,10,0.26000213623047586,1.5050029754638743,1.720001220703132,0.8600006103515696,-1.7199974060058452,4,-0.026929139255273182,1.0699289879583638,43.25,-3.482754991976007,44.47999954223633,-1.399993896484375,44.45000076293945,-0.026929139255273182
10020,2001-10-22,43.790000915527344,44.20000076293945,43.20000076293945,44.150001525878906,504400.0,-0.009051770165475204,3.3478347403512845,-0.38709730346112176,41.26984046890514,46.71692292933223,0.43428250509775523,0.7569468036332978,1.5181785498894982,2.5886023045126194,8.659300275546181,1.0,-0.39580783634970373,-0.7344989776611328,-2.6600768620450737,1.191078906722808,-1.6972879198531032,0.2282899645308376,2.9299998168945294,39.50004577636719,-13.352305019568561,0.9627889421919711,10,0.20999908447265625,1.9050006866455078,2.1949996948242188,1.2599983215332031,-3.3500022888183665,0,-0.04179040403732426,1.17885609016307,44.18999862670898,1.0699289879583638,43.25,-3.482754991976007,44.47999954223633,-0.04179040403732426
10021,2001-10-23,43.13999938964844,43.599998474121094,42.68000030517578,43.59000015258789,1051100.0,-0.01484360612672253,2.9149074322075856,1.25,32.67196788388786,46.31506806545361,0.9121323511597836,1.391664913092093,2.1351898671375054,3.155401597602065,9.159643618746932,1.1100006103515625,-0.6579579332088059,-1.329500389099124,-3.3498021151467867,0.6908013369485388,-2.3396512521229553,-0.31934952607529254,3.4312013134765635,19.827549352652365,-26.289562098383872,1.0101508630238305,10,0.7000007629394531,2.555002212524414,3.4950008392333984,1.9099998474121094,-2.55999755859375,1,-0.008344937771091798,3.3478347403512845,43.790000915527344,1.17885609016307,44.18999862670898,1.0699289879583638,43.25,-0.008344937771091798
10022,2001-10-24,42.59000015258789,43.560001373291016,42.16999816894531,43.18000030517578,1415200.0,-0.012749171183171648,1.0592605151245427,1.3111092273131861,25.984249603386516,44.643800705190095,1.3203686343680303,1.9212416344708174,2.687036942576455,3.626298916688718,9.543419023383725,1.3900032043457031,-0.747845443570121,-1.803999710083005,-3.9886193175517377,0.38061989738572777,-2.8963095138173713,-0.7116899063486386,3.747728526660154,16.733132517302902,-22.43370441341914,1.0923098037343646,10,0.9949989318847656,2.9449996948242188,3.997499465942383,2.4599990844726562,-1.3400001525878906,2,-0.010800635896328181,2.9149074322075856,43.13999938964844,3.3478347403512845,43.790000915527344,1.17885609016307,44.18999862670898,-0.010800635896328181
10023,2001-10-25,43.43000030517578,43.70000076293945,42.25,42.2599983215332,958000.0,0.01972294316925116,-1.4369788845042972,-1.983053696699318,29.145728161574453,42.87159696428789,0.4264506866320943,1.1048069814657566,1.838051352127657,2.7128750991592696,9.893299128922619,1.4500007629394531,-0.7371834071157792,-0.9429996490478487,-3.157507371574134,1.2715080734784365,-2.050253510310995,0.16425421221529746,2.5743099332480455,58.06456149479743,24.923518155399982,1.1072538612631437,10,0.154998779296875,1.404998779296875,3.3575000762939453,1.7700004577636719,-1.9300003051757812,3,-0.023946601616841368,1.0592605151245427,42.59000015258789,2.9149074322075856,43.13999938964844,3.3478347403512845,43.790000915527344,-0.023946601616841368
10024,2001-10-26,42.83000183105469,43.38999938964844,42.25,43.38000106811523,1160700.0,-0.013815299790582491,3.000026769998862,-0.4700840210101371,30.20834316396494,40.883878470465476,0.9280882867118692,1.7637294644617754,2.4106237472619867,3.228828651081173,10.099561687765938,1.1800003051757812,-0.6636432319931629,-1.5229982376098619,-3.787628078873013,0.7416316036532891,-2.6553131582414338,-0.39068331697828995,2.8675634418108586,32.51245412503547,3.26672790937333,1.132314920631574,10,0.7549972534179688,2.0049972534179688,3.957498550415039,2.3699989318847656,-0.8200035095214844,4,-0.014475898203966109,-1.4369788845042972,43.43000030517578,1.0592605151245427,42.59000015258789,2.9149074322075856,43.13999938964844,-0.014475898203966109
10025,2001-10-29,42.849998474121094,43.0,42.40999984741211,43.0,953500.0,0.00046688401147587655,6.866588678093688,0.27273042537401776,35.029923705971,38.968337382594534,0.8203480785218673,1.755781354310912,2.381565974878768,3.1432107153187303,10.234202785751636,0.5900001525878906,-0.6379847844958277,-1.4535015106201143,-3.806884035875825,0.8998810146355964,-2.6301927732479697,-0.27681024799225895,2.5653614304308334,44.44438903862312,12.07874027944635,1.176691262627855,10,0.7350006103515625,1.710000991821289,3.862502098083496,2.3500022888183594,-0.4199981689453125,0,-0.008868080908975062,3.000026769998862,42.83000183105469,-1.4369788845042972,43.43000030517578,1.0592605151245427,42.59000015258789,-0.008868080908975062
10026,2001-10-30,42.2400016784668,42.95000076293945,41.849998474121094,42.95000076293945,1192500.0,-0.014235631677389615,2.098601992241648,4.733279080413,34.31083666140887,36.757806604478134,1.2112666529705436,2.255374877648805,2.9755489293989044,3.6814568755524277,11.248932659800623,1.1000022888183594,-0.6816652471949567,-1.9199983596801786,-4.41222549855506,0.5722287791947025,-3.166111929117619,-0.6738847902427381,2.9157292872366014,21.081228207280084,-13.181089389457405,1.246113569437441,10,1.0249977111816406,2.1599979400634766,4.3224992752075195,2.9599990844726562,-0.6400032043457031,1,-0.04261370691837418,6.866588678093688,42.849998474121094,3.000026769998862,42.83000183105469,-1.4369788845042972,43.43000030517578,-0.04261370691837418
10027,2001-10-31,41.900001525878906,42.43000030517578,41.81999969482422,42.29999923706055,956000.0,-0.008049245716796882,-1.1785682658837473,0.5633777844639537,34.21051017170056,34.98970111456274,1.281578890079949,2.415194819801556,3.310728549008253,3.9471605264839127,11.809733661157738,0.6100006103515625,-0.7638130610878306,-2.0669986724853544,-4.634233578034326,0.5002362330636174,-3.3506161252598403,-0.7833812197108685,2.9251561906662644,4.255414127763879,-32.286111486082326,1.283617452774486,10,1.1799983978271484,2.4849987030029297,4.462498664855957,3.299999237060547,0.9599990844726562,2,-0.03150357152156524,2.098601992241648,42.2400016784668,6.866588678093688,42.849998474121094,3.000026769998862,42.83000183105469,-0.03150357152156524
10028,2001-11-01,42.47999954223633,42.5,41.599998474121094,42.20000076293945,1212000.0,0.013842434253831692,4.625014901175405,-0.7000009536797734,39.18915923444076,33.557839895026675,0.6491331787629022,1.621406659955909,2.696121353073117,3.3148046312173847,11.978715932734405,0.9000015258789062,-0.9205708634765841,-1.2985006332397475,-3.70875238775821,1.111751121278715,-2.5036265104989823,-0.0933747559805127,1.9845392117023266,49.16204569962365,10.162034886867815,1.2051258772592315,11,0.4200000762939453,1.7950000762939453,3.2150020599365234,2.720001220703125,-0.3299980163574219,3,-0.028954791795922308,-1.1785682658837473,41.900001525878906,2.098601992241648,42.2400016784668,6.866588678093688,42.849998474121094,-0.028954791795922308
10029,2001-11-02,42.290000915527344,42.33000183105469,41.54999923706055,42.29999923706055,898300.0,-0.004472660752269486,21.284671135088008,-0.035708446866485014,38.821945734169724,33.28585159116719,0.6048840950256817,1.5390492076339015,2.857938459885382,3.4540024406705925,11.85586040061592,0.9300003051757812,-1.1188748524846872,-1.2654993057251005,-3.316710935793324,0.7857123243431232,-2.2911051207592124,-0.23989349069098864,1.7735021992368516,51.034571662338955,9.132270109648509,1.0256058150341105,11,0.33499908447265625,1.9599990844726562,3.405000686645508,2.9099998474121094,-0.5800018310546875,4,-0.01868056037892596,4.625014901175405,42.47999954223633,-1.1785682658837473,41.900001525878906,2.098601992241648,42.2400016784668,-0.01868056037892596
10030,2001-11-05,43.7599983215332,43.7599983215332,42.47999954223633,42.5,1095300.0,0.03475992845074938,1.0317468006454718,-126.02098435711561,45.91713646984892,34.7575369896073,-0.9720367934506697,-0.10237818175964719,1.364654319109384,1.9321351707830914,11.312096559283368,1.4699974060058594,-1.1620303164489343,0.30999813079834126,-1.434031596828504,2.0540278584251865,-0.5620167330150778,1.1820129946117603,-2.2099990844726562,100.0,61.08950111532122,0.8720148638134212,11,-1.1049995422363281,0.4900016784667969,1.9350032806396484,1.44000244140625,-2.2099990844726562,0,-0.0399908607660725,21.284671135088008,42.290000915527344,4.625014901175405,42.47999954223633,-1.1785682658837473,41.900001525878906,-0.0399908607660725
10031,2001-11-06,44.04999923706055,44.22999954223633,43.349998474121094,44.0,3243300.0,0.006627077848507135,3.2926897347388793,0.0396819870360671,47.53156656899972,37.15168331911988,-1.2509278052607726,-0.47999566059293386,1.0655396059553652,1.5855163114751534,11.585122533385984,0.8800010681152344,-1.2952226548565875,0.6399990081787124,-1.002578699966989,2.2825767163244137,-0.18128984589414188,1.4612878622515666,-2.5,93.28357146720641,55.33121678025302,0.821288854072852,11,-1.1599998474121094,0.20000076293945312,1.6450023651123047,1.1500015258789062,-2.2099990844726562,1,-0.03677636685454955,1.0317468006454718,43.7599983215332,21.284671135088008,42.290000915527344,4.625014901175405,42.47999954223633,-0.03677636685454955
10032,2001-11-07,43.75,44.04999923706055,43.5,44.04999923706055,4612700.0,-0.006810425476878268,2.6666709052299633,-6.0000762951094835,53.21337441578131,39.82586623625397,-0.8594597632769165,-0.24202317105901727,1.3611330496331817,1.8289733630415768,12.026885637503346,0.5499992370605469,-1.310194391531681,0.37149982452392294,-1.2159937579656983,1.9589934070135442,-0.42224696672089124,1.1652466157687371,-2.0928007507324224,82.08957135902844,38.04839931884938,0.7937467912448108,11,-0.8600006103515625,0.5,1.595001220703125,1.4500007629394531,-2.25,2,-0.04914289202008926,3.2926897347388793,44.04999923706055,1.0317468006454718,43.7599983215332,21.284671135088008,42.290000915527344,-0.04914289202008926
10033,2001-11-08,44.45000076293945,44.68999862670898,43.599998474121094,43.75,875700.0,0.01600001743861612,-1.179991989166287,-2.3333418104599266,51.72415537686149,42.216512037686925,-1.56403240440563,-0.9605562919410318,0.6457493470518614,1.0963648492443383,12.62289233225385,1.0900001525878835,-1.1778481860281644,1.0520006179809585,-0.5797056283973276,2.6837068643592445,0.2361474947918154,1.8678537411701015,-2.6898895019531253,92.35675444521677,48.19436786054098,0.8158531231891436,11,-1.3300018310546875,-0.20000076293945312,0.8950004577636719,0.75,-2.9099998474121094,3,-0.03577053150274778,2.6666709052299633,43.75,3.2926897347388793,44.04999923706055,1.0317468006454718,43.7599983215332,-0.03577053150274778
10034,2001-11-09,44.540000915527344,44.84000015258789,43.86999893188477,44.29999923706055,659900.0,0.00202475030468241,1.3095262964291545,0.34285916698001645,55.1867305299747,44.456157240354,-1.5488371933711704,-1.0691430119288512,0.5381934837485645,0.9953452336928379,12.978835541328387,0.9700012207031179,-0.9258742907305333,1.1190008163452134,-0.5653025415035628,2.8033041741939897,0.2768491374208253,1.9611524952696016,-2.604096412597656,87.28817120874147,40.77891035090376,0.8421516789243882,11,-1.345001220703125,-0.29000091552734375,0.5550003051757812,0.6599998474121094,-2.3800010681152344,4,-0.053659616985217595,-1.179991989166287,44.45000076293945,2.6666709052299633,43.75,3.2926897347388793,44.04999923706055,-0.053659616985217595
10035,2001-11-12,44.150001525878906,44.43999862670898,43.75,44.400001525878906,664600.0,-0.008756160341983232,3.1818833375720974,-1.0416593817054756,57.24536707641451,47.004438397576855,-1.06727505613501,-0.7000723413474788,0.8922033841653132,1.3559783124658153,13.305054510130343,0.7900009155273438,-0.7556305335466149,0.719501304626462,-0.9796803983416638,2.4186830075945878,-0.13008954685759733,1.5690921561105213,-1.981769370976565,53.69141950101768,3.6498341436722583,0.8495908514840623,11,-0.9550018310546875,-0.21500205993652344,1.057499885559082,1.0499992370605469,-0.7300033569335938,0,-0.05526619155326695,1.3095262964291545,44.540000915527344,-1.179991989166287,44.45000076293945,2.6666709052299633,43.75,-0.05526619155326695
10036,2001-11-13,44.47999954223633,44.70000076293945,43.86999893188477,44.70000076293945,779500.0,0.0074744734983529515,6.545429324455477,0.8800048828125,64.00002712679742,50.314384725920945,-1.1690527804424278,-1.08324629215425,0.5093209824053133,0.9977557191309785,14.118920839996962,0.8300018310546804,-0.5395094323585568,1.047999382019043,-0.6550202369605955,2.7510190009986815,0.19648957252922372,1.8995091915088622,-2.0980259475191403,73.13428586882567,18.099516483935908,0.8515098094898209,11,-1.2849998474121094,-0.7549991607666016,0.7275018692016602,0.720001220703125,-1.8999977111816406,1,-0.06587230969716118,3.1818833375720974,44.150001525878906,1.3095262964291545,44.540000915527344,-1.179991989166287,44.45000076293945,-0.06587230969716118
10037,2001-11-14,43.5099983215332,44.45000076293945,43.45000076293945,44.45000076293945,956300.0,-0.02180758162513141,1.127654048438413,4.272714662227771,50.58138213198768,51.58018727009283,0.05961235685614241,-0.1998895940128591,1.4131088590279504,1.9259410875213945,14.865521596155507,1.029998779296875,-0.4013683028874908,0.12649822235107422,-1.50458446925294,1.7575809139550884,-0.6890431234509364,0.9420395681530849,-0.9313826021863605,4.316373017179867,-48.25585499852359,0.8155413458020083,11,-0.3149986267089844,-0.2349987030029297,1.7500028610229492,1.69000244140625,-1.2399978637695312,2,-0.038381940550864746,6.545429324455477,44.47999954223633,3.1818833375720974,44.150001525878906,1.3095262964291545,44.540000915527344,-0.038381940550864746
10038,2001-11-15,42.95000076293945,43.83000183105469,42.02000045776367,43.72999954223633,1456800.0,-0.012870548843864404,2.6938677005239353,0.8297837802740082,50.87718711187181,52.919658534281936,0.7747656815974651,0.35466422004311227,1.9193304790131975,2.446349801408992,15.211638340712016,1.8100013732910156,-0.21097003795285474,-0.418499374389647,-2.0602343660479647,1.2232356172686707,-1.2393668702188023,0.4023681214395083,1.8899993896484375,32.97873779499652,-21.216711367184914,0.8208674958291575,11,0.4799995422363281,0.3249988555908203,2.310000419616699,2.25,0.049999237060546875,3,-0.03376020342683261,1.127654048438413,43.5099983215332,6.545429324455477,44.47999954223633,3.1818833375720974,44.150001525878906,-0.03376020342683261
10039,2001-11-16,43.0,43.08000183105469,42.7599983215332,43.0,1265600.0,0.0011641265697879266,2.9999523173755485,-0.0,51.09171615046926,53.49461183212865,0.9343254727240691,0.22234176191373223,1.8185737464836365,2.3806012720797227,15.42235011747352,0.3200035095214844,0.023952177197344326,-0.3090002059936552,-1.9111548877333746,1.2931544757460642,-1.110077546863515,0.4920771348762045,1.7836001586914065,36.567142934412836,-18.08259032759556,0.8010773408698608,11,0.43000030517578125,0.27499961853027344,2.2600011825561523,2.200000762939453,0.09999847412109375,4,-0.033953467080759414,2.6938677005239353,42.95000076293945,1.127654048438413,43.5099983215332,6.545429324455477,44.47999954223633,-0.033953467080759414
10040,2001-11-19,41.959999084472656,42.93999862670898,41.75,42.849998474121094,1069500.0,-0.02418606780296151,1.2242971329155155,-100.0,48.08217180893675,53.55579019212165,1.8910044785765692,1.1786437048490654,2.7711520877924727,3.3906618764631915,15.932837843533127,1.25,0.17012002904208146,-1.2575010299682603,-2.9504442921914062,0.43544223225488565,-2.103972661079837,-0.41102939885668377,2.7683290802001963,7.118611191930947,-49.638444840388026,0.8464716311115748,11,1.335000991821289,1.3150005340576172,3.500001907348633,3.7350025177001953,1.25,0,0.004766462519143921,2.9999523173755485,43.0,2.6938677005239353,42.95000076293945,1.127654048438413,43.5099983215332,0.004766462519143921
10041,2001-11-20,42.77999877929688,42.88000106811523,41.93000030517578,41.93000030517578,1033900.0,0.01954241450705063,-1.235299925501056,-0.9550551202702088,55.65551577413439,53.827139231938666,0.9743761532608275,0.34814013961076995,1.8688767300294629,2.5517326973051695,16.060448374899565,0.950000762939446,0.36720954696887276,-0.41950130462645774,-2.123533133906271,1.2845305246533556,-1.2715172192663644,0.43251461001344893,1.8291962587890538,38.14809215740876,-24.207014198316642,0.852015914639907,11,0.5150012969970632,0.49500083923339133,2.680002212524407,2.9150028228759695,0.5,1,0.01496024796424611,1.2242971329155155,41.959999084472656,2.9999523173755485,43.0,2.6938677005239353,42.95000076293945,0.01496024796424611
10042,2001-11-21,42.13000106811523,42.63000106811523,41.650001525878906,42.63000106811523,743200.0,-0.015193962826764218,2.919998168945284,-0.5882363500910992,47.77070775594458,53.387867274059005,1.531460217717111,1.013891652251921,2.415421405767354,3.172601804142438,15.892658787099478,1.1299972534179759,0.3839627567984394,-1.046499061584477,-2.7969545979535653,0.7039564747846114,-1.921726829769021,-0.17127129339993274,2.364826168447273,22.01832454319849,-40.270406620342044,0.875227768184544,11,1.1149997711181712,1.1449985504150462,3.329999923706062,3.5650005340576243,1.3999977111816548,2,0.010681242618814757,-1.235299925501056,42.77999877929688,1.2242971329155155,41.959999084472656,2.9999523173755485,43.0,0.010681242618814757
10043,2001-11-23,42.38999938964844,42.43000030517578,41.810001373291016,42.0,249400.0,0.006171334320947297,1.638286474904227,-0.779998779296875,50.631304252332896,52.881708798765466,1.0599900812091576,0.708299022635984,2.047700212062047,2.87958155375798,15.872340810627044,0.6199989318847656,0.3642135330570184,-0.7345006942748995,-2.5147839513198633,1.0457825627700643,-1.624642322797385,0.15564093424758596,1.9341383042730484,51.74809131796428,-11.469985939660639,0.8901416285224828,11,0.7850017547607422,0.8050003051757812,3.0700016021728516,3.305002212524414,1.5600013732910156,4,-0.0028308311774608574,2.919998168945284,42.13000106811523,-1.235299925501056,42.77999877929688,1.2242971329155155,41.959999084472656,-0.0028308311774608574
10044,2001-11-26,42.209999084472656,42.5,42.02000045776367,42.5,666200.0,-0.004246291761441645,2.310331219910026,-0.7435932548221761,38.310703084499416,50.77785724410824,0.9775185324096611,0.8848346204636641,2.1298497775152185,3.0272537383339966,15.817319583498502,0.4799995422363281,0.2981450840821651,-0.8835008621215792,-2.706456989116795,0.9394552648736365,-1.7949789256191835,0.027977201376025107,1.9536904393662766,43.41076101902941,-14.528627409778593,0.9114780634976068,11,0.9650020599365234,0.9850006103515625,3.0175018310546875,3.4850025177001953,1.4300003051757812,0,0.01871596618484528,1.638286474904227,42.38999938964844,2.919998168945284,42.13000106811523,-1.235299925501056,42.77999877929688,0.01871596618484528
10045,2001-11-27,42.47000122070313,42.72999954223633,41.86999893188477,42.54999923706055,970600.0,0.00615972854465463,2.909105884188865,0.27585435794899027,38.030308372284814,47.89233293805129,0.5075180289851104,0.6270537490882688,1.7926657073883163,2.736266885373354,15.647750862802534,0.8600006103515554,0.19017071568863742,-0.6044988632202077,-2.4459679988473795,1.236970272406964,-1.5252334310337972,0.3162357045933817,1.5428670232581965,66.66666666666762,12.652880630619464,0.9207345678135864,11,0.5799999237060476,0.7249984741210866,2.6024999618530202,3.2250003814697195,0.7999992370605398,1,0.014833935373443241,2.310331219910026,42.209999084472656,1.638286474904227,42.38999938964844,2.919998168945284,42.13000106811523,0.014833935373443241
10046,2001-11-28,40.43999862670898,42.47000122070313,40.400001525878906,42.47000122070313,2080600.0,-0.0477985056662672,1.039405960315917,25.375661627964856,30.13203984688093,45.620183795261646,2.127957584684019,2.6512197776794366,3.673883673593636,4.711190472079458,15.41629357418607,2.069999694824226,-0.022973994182265756,-2.544501304626472,-4.705860552049927,-0.38314205720301686,-3.625180928338196,-1.463821680914748,3.431097614167406,1.7166152309691693,-46.73213519126863,1.0806796237117267,11,1.6750030517578196,2.180002212524421,4.4075021743774485,5.255002975463874,3.510002136230476,2,0.0684965517267404,2.909105884188865,42.47000122070313,2.310331219910026,42.209999084472656,1.638286474904227,42.38999938964844,0.0684965517267404
10047,2001-11-29,40.58000183105469,40.79999923706055,39.70000076293945,40.599998474121094,2831500.0,0.0034619982467862798,4.23811080835604,0.009850550499574302,25.096533437022586,42.755666720278406,1.7082691467120341,2.537346107824092,3.4078335150325145,4.52195167697748,15.301293381299363,1.0999984741210938,-0.24350877941763116,-2.338498115539551,-4.70972275566065,0.03272652458154823,-3.5241104356001003,-1.1528857954790013,3.0134068326218966,29.04295124235801,-13.279531210547692,1.1856123200605488,11,0.8099994659423828,1.6899986267089844,4.187499046325684,5.114999771118164,3.2699966430664062,3,0.06653516082830646,1.039405960315917,40.43999862670898,2.909105884188865,42.47000122070313,2.310331219910026,42.209999084472656,0.06653516082830646
10048,2001-11-30,41.25,41.79999923706055,40.86000061035156,41.25,1741000.0,0.01651055048579586,-1.4102566610587268,-0.0,30.299392115316408,40.44540849415031,0.8624634985232476,1.866153371888295,2.607625987354517,3.799567545961544,14.571049533816618,1.2199974060058594,-0.5531451339044722,-1.6069999694824233,-4.087399742845605,0.8733998038807584,-2.8471998561640106,-0.366800082800836,1.9540678736028738,51.1551109410094,13.920659417253958,1.2401998866815904,11,0.06999969482421875,1.0200004577636719,3.309999465942383,4.284999847412109,2.6199989318847727,4,0.05527269767992449,4.23811080835604,40.58000183105469,1.039405960315917,40.43999862670898,2.909105884188865,42.47000122070313,0.05527269767992449
10049,2001-12-03,41.5,41.88999938964844,41.02000045776367,41.400001525878906,1313800.0,0.0060606060606061,-1.0232518940402051,100.0,33.86113385267751,38.86529316567705,0.4216537702793772,1.637910409322913,2.274059700644159,3.496347092956327,13.724272187564207,0.8699989318847656,-0.6946109331681853,-1.3174999237060518,-3.8602947117602113,1.2252948643481076,-2.588897317733135,-0.04610252967896855,1.3536611625365325,59.40593934754802,23.251309596665642,1.2713973940270802,12,-0.20999908447265625,0.7700004577636719,2.7099990844726562,4.034999847412109,2.759998321533203,0,0.059036162962396554,-1.4102566610587268,41.25,4.23811080835604,40.58000183105469,1.039405960315917,40.43999862670898,0.059036162962396554
10050,2001-12-04,42.0099983215332,42.13000106811523,41.04999923706055,41.400001525878906,754200.0,0.012289116181523063,1.5411739362633379,6.100061036087586,35.28008700602177,36.601356635886766,-0.08996732536442664,1.0435896683612214,1.708876802474407,2.9170317391459264,14.529659482624119,1.0800018310546804,-0.7974513278809212,-0.7200016021728501,-3.246626392380783,1.8066231880350827,-1.9833139972768166,0.5433107929311163,0.5282968010436235,83.39339988624747,49.771833020190414,1.263312395103966,12,-0.7949981689453125,0.26000213623046875,2.200000762939453,3.5250015258789062,1.8600006103515696,1,0.03880031262176309,-1.0232518940402051,41.5,-1.4102566610587268,41.25,4.23811080835604,40.58000183105469,0.03880031262176309
10051,2001-12-05,42.43000030517578,42.790000915527344,42.31999969482422,42.599998474121094,1727200.0,0.009997667232166885,-1.4102664423490747,-0.27868698681108395,43.112257682795324,36.08375107220351,-0.631216862555533,0.5228029821051194,1.2570979440838386,2.4272159029937797,15.611128680463782,0.7800025939941406,-0.9060616225872167,-0.21899967193603231,-2.670190046631113,2.2321907027590484,-1.4445948592835691,1.0065955154115045,-2.729999542236328,88.34949538594488,48.9133929385946,1.22559518734754,12,-1.1849994659423828,-0.15999984741210938,1.6424989700317383,3.104999542236328,2.0600013732910156,2,0.019797316675612242,1.5411739362633379,42.0099983215332,-1.0232518940402051,41.5,-1.4102566610587268,41.25,0.019797316675612242
10052,2001-12-06,41.599998474121094,42.33000183105469,41.599998474121094,42.33000183105469,812200.0,-0.019561673935539425,1.0,4.29418364599228,41.67693247707308,35.088820874952425,0.12929453165957483,1.2474297630609428,2.049536448532436,3.1919280181127334,16.95212104377798,0.8300018310546875,-0.9364334854275782,-0.9415014266967745,-3.377920951394202,1.4949180980006531,-2.1597111890454883,0.2767083356519393,-1.8381977081298828,38.341852163703855,-1.8321194225955253,1.2182097623487123,12,-0.3549976348876953,0.6700019836425781,2.2325010299682617,3.7750015258789062,2.960002899169922,3,0.0564904417071137,-1.4102664423490747,42.43000030517578,1.5411739362633379,42.0099983215332,-1.0232518940402051,41.5,0.0564904417071137
10053,2001-12-07,42.86000061035156,44.0,41.900001525878906,42.0,1046500.0,0.030288514001131528,-2.962270397881039,-1.1780776104428163,49.24893090328032,36.30417952148363,-1.1812475233787225,-0.14524560816059306,0.7738973264566411,1.8795273610654277,17.274826640332613,2.4000015258789062,-1.0755856600848404,0.39800071716308594,-1.874458077022794,2.670459511348966,-0.7382286799298541,1.534230114256026,-3.037635841369628,61.74498104812024,20.24254053070917,1.1362293970929394,12,-1.010000228881836,-0.5900001525878906,0.8724994659423828,2.5,1.4899978637695312,4,0.023098409931670005,1.0,41.599998474121094,-1.4102664423490747,42.43000030517578,1.5411739362633379,42.0099983215332,0.023098409931670005
10054,2001-12-10,42.150001525878906,42.86000061035156,42.04999923706055,42.86000061035156,925200.0,-0.01656554069906324,1.2816969514619443,-0.8255797448590337,51.05674263241955,37.75156110594305,-0.5371401236101363,0.39686773828584876,1.4796742495637858,2.5327867048329864,17.471685491123644,0.8100013732910156,-1.1133015048965405,-0.19249839782715128,-2.245633484098974,1.8606366884446714,-1.2190659409630626,0.8340691453087601,-2.1605313476562458,37.28820353667604,-8.209808309290636,1.0265675431359098,12,-0.3000011444091797,0.11999893188476562,1.4374980926513672,3.0999984741210938,1.279998779296875,0,0.04080657992265646,-2.962270397881039,42.86000061035156,1.0,41.599998474121094,-1.4102664423490747,42.43000030517578,0.04080657992265646
10055,2001-12-11,41.709999084472656,42.31999969482422,41.43999862670898,42.20000076293945,1093600.0,-0.010438966203503042,1.4109633423039936,0.6901440990318178,43.7863027245153,39.2687014256802,-0.24169842630622185,0.6795389648139007,1.8905894594248451,2.9046118551035676,17.938450737947427,0.8800010681152415,-1.2146851733939386,-0.5105007171630831,-2.394409987849798,1.3734085535236318,-1.4524553525064405,0.43145391818027434,-1.5601077133789047,10.546887223602482,-34.398639541957394,0.9419546353433568,12,0.1400012969970703,0.5600013732910156,1.7275009155273438,3.5150012969970703,1.2900009155273438,1,0.06113640117555974,1.2816969514619443,42.150001525878906,-2.962270397881039,42.86000061035156,1.0,41.599998474121094,0.06113640117555974
10056,2001-12-12,41.54999923706055,41.70000076293945,40.70000076293945,41.70000076293945,1890200.0,-0.0038360069749239223,12.333197701032502,0.30612451440627164,46.42856471729001,41.63892712348769,0.10316192961379045,0.6416746576527146,1.9781009728289902,3.000560054033315,18.366658959939247,1.0099983215332031,-1.2105870840578845,-0.5240005493164048,-2.0983528141680594,1.0503517155352498,-1.3111766817422321,0.26317558310942246,-1.2461035208105429,25.75753547380285,-21.175690387611848,0.7871761324258284,12,0.8000011444091797,0.720001220703125,1.9025001525878906,3.6750011444091797,0.5600013732910156,2,0.055836335437400075,1.4109633423039936,41.709999084472656,1.2816969514619443,42.150001525878906,-2.962270397881039,42.86000061035156,0.055836335437400075
10057,2001-12-13,41.84000015258789,42.36000061035156,41.45000076293945,41.650001525878906,1074400.0,0.0069795648821258105,-2.084744447677238,-1.2666446264177813,46.62577692153953,43.45296987973472,0.011943705717740727,0.2320437872204053,1.59653243192367,2.6489806120353734,19.11608764399432,0.9099998474121094,-1.2220948860034468,-0.15049972534179545,-1.574097713183292,1.2730982624997011,-0.8622987192625473,0.5612992685789564,-1.3882602649878848,34.54544403664423,-11.29216638619124,0.7117989939207501,12,0.5100002288818359,0.43000030517578125,1.7299995422363281,3.385000228881836,0.11999893188476562,3,0.06333655631487844,12.333197701032502,41.54999923706055,1.4109633423039936,41.709999084472656,1.2816969514619443,42.150001525878906,0.06333655631487844
10058,2001-12-14,41.5,42.0,41.0,41.25,765600.0,-0.008126198645983074,-1.6666666666666667,1.3157989840785431,45.72805060548472,44.771516185602174,0.43710161748791165,0.48258614135663436,1.8233295661310933,2.9233629506676664,19.368523868433574,1.0,-0.9768588783844692,-0.41799983978271626,-1.7823058263347704,0.9463061467693379,-1.1001528330587433,0.2641531534933108,-0.9063297079039927,37.0370043321542,-8.731361226704223,0.6821529932760285,12,0.8500003814697266,0.7700004577636719,2.0699996948242188,3.7250003814697266,-0.029998779296867895,4,0.073734972850386,-2.084744447677238,41.84000015258789,12.333197701032502,41.54999923706055,1.4109633423039936,41.709999084472656,0.073734972850386
10059,2001-12-17,41.540000915527344,41.86000061035156,41.099998474121094,41.5099983215332,863100.0,0.0009638774825866392,1.268656376503812,0.1200103759765625,44.25216951754755,45.76841424243837,0.4507753901962488,0.34530130728951747,1.6521374847963415,2.836630894885623,19.634602060116702,0.7600021362304688,-0.688090273411305,-0.3049989700317397,-1.578774988694228,0.9687770486307485,-0.9418869793629838,0.3318890392995044,-0.8100774351151756,50.60242348199164,7.168662484810632,0.6368880093312436,12,0.8099994659423828,0.7299995422363281,2.144998550415039,3.684999465942383,0.009998321533203125,0,0.06764558249066854,-1.6666666666666667,41.5,-2.084744447677238,41.84000015258789,12.333197701032502,41.54999923706055,0.06764558249066854
10060,2001-12-18,42.15999984741211,42.15999984741211,41.11999893188477,41.52999877929688,1046100.0,0.014925347092445973,2.301584610447386,20.998219961856087,62.87424534184904,47.964190648999896,-0.1628316805744774,-0.27293956906576966,0.9338163562189692,2.2191767125855435,18.990575664381748,1.0400009155273366,-0.45367819396772546,0.3049999237060561,-0.9756989428365088,1.585698790248621,-0.33534950956522636,0.9453493569773386,-1.2992733062164277,87.95176016122842,37.62005304591145,0.6403494332712825,12,0.1900005340576172,0.04000091552734375,1.5625,3.065000534057617,-0.2700004577636719,1,0.030123350625240297,1.268656376503812,41.540000915527344,-1.6666666666666667,41.5,-2.084744447677238,41.84000015258789,0.030123350625240297
10061,2001-12-19,43.41999816894531,43.47000122070313,40.95000076293945,41.150001525878906,2016500.0,0.029886108303924575,1.1265802002955112,3.6031631658300993,68.20509760730543,50.91176455235904,-1.4166013601498761,-1.5626502315657973,-0.37900736785064737,0.9899927909630861,18.369451131803576,2.520000457763679,-0.23223825883530225,1.5329982757568388,0.1289427062352857,2.937053845278392,0.8309704909960658,2.2350260605176118,0.5800018310546875,98.0157522748153,43.132622277096445,0.7020277847607755,12,-1.069997787475586,-1.2199974060058594,0.14500141143798828,1.805002212524414,-2.279998779296875,2,-0.009672920005918018,2.301584610447386,42.15999984741211,1.268656376503812,41.540000915527344,-1.6666666666666667,41.5,-0.009672920005918018
10062,2001-12-20,42.58000183105469,43.22000122070313,42.0,43.099998474121094,2643300.0,-0.019345840011835924,2.210520503940128,-0.22907374980254291,58.343799418749356,51.92230549852226,-0.4726797521611559,-0.7243502100982866,0.41246533059288737,1.8485675399246446,17.497429089446182,1.4199981689453125,-0.06849200366642094,0.6705018997192411,-0.7640414372265951,2.1050452366650774,-0.046769768753677,1.3877735681921592,1.3589981842041041,64.68257031833019,8.942546253974633,0.7172716684729188,12,-0.49500083923339844,-0.5050010681152344,0.8799982070922852,2.644998550415039,-1.3600006103515554,3,-0.011038074224795857,1.1265802002955112,43.41999816894531,2.301584610447386,42.15999984741211,1.268656376503812,41.540000915527344,-0.011038074224795857
10063,2001-12-21,42.27000045776367,42.68000030517578,41.79999923706055,42.599998474121094,1789100.0,-0.00728044527853744,2.591828790745109,0.6346156667693708,54.79452184946725,52.33761430041646,-0.28515865869461976,-0.44670247004378894,0.6796564939779728,2.164994977402216,16.5136975417661,0.8800010681152344,-0.025749165227814785,0.36650047302246236,-1.0605653569361024,1.7935663029810271,-0.34703244195682004,1.0800333880017448,1.6092195724487297,52.38093075568821,-2.7757745321518996,0.7135329149792838,12,-0.1849994659423828,-0.4200000762939453,0.9649991989135742,2.9549999237060547,-0.529998779296875,4,-0.0073338388912668195,2.210520503940128,42.58000183105469,1.1265802002955112,43.41999816894531,2.301584610447386,42.15999984741211,-0.0073338388912668195
10064,2001-12-24,43.0,43.11000061035156,42.38999938964844,42.400001525878906,423800.0,0.017269920376881576,-1.3225742939764966,-1.8181881235044564,56.00000739819733,53.694692597492235,-0.9855469226533771,-1.1747105521828445,-0.08619802667315923,1.4304032015958228,15.69587883074396,0.8400001525878906,0.11901169397292222,1.056999969482419,-0.44742303286187735,2.5614229718267154,0.30478846831027084,1.8092114706545672,0.8206356448669396,81.34916129657275,28.534679243444145,0.7522115011721492,12,-0.9149990081787109,-1.1499996185302734,0.35249996185302734,2.2250003814697266,-1.1899986267089844,0,-0.03558136696039227,2.591828790745109,42.27000045776367,2.210520503940128,42.58000183105469,1.1265802002955112,43.41999816894531,-0.03558136696039227
10065,2001-12-26,43.099998474121094,43.43999862670898,43.0,43.0,749700.0,0.0023255459097928366,-7.800106813153135,0.16666454738501837,54.224452352845525,54.56090233477619,-0.969602883249685,-1.2912966855685042,-0.2177601011103576,1.31836378452995,15.244986621911682,0.43999862670897727,0.10083968900887896,1.1254985809326143,-0.45008425354956927,2.701081415414798,0.3377071636915261,1.9132899981737026,0.6632244731072987,85.31735399324532,35.4694706840896,0.7877914172410901,12,-0.8899974822998047,-1.2499980926513672,0.2525014877319336,2.125001907348633,-1.5099983215332031,2,-0.035962860601752134,-1.3225742939764966,43.0,2.591828790745109,42.27000045776367,2.210520503940128,42.58000183105469,-0.035962860601752134
10066,2001-12-27,43.209999084472656,43.310001373291016,42.95000076293945,43.0099983215332,906100.0,0.0025522184279800353,-1.2500327829766942,2.0000381475547417,61.165054194104094,56.17637758728337,-0.9156611566719377,-1.2470736497063797,-0.3744935035871464,1.192049504950809,13.605031163046217,0.3600006103515625,0.11787515839419171,1.096999168395996,-0.3954245059307553,2.5894228427227475,0.35078733123262396,1.8432110055593682,0.49695941906995955,85.97563244912998,33.24003607386811,0.746211837163374,12,-0.9999980926513672,-1.3599987030029297,0.07500076293945312,2.0150012969970703,-1.80999755859375,3,-0.030548477731825674,-7.800106813153135,43.099998474121094,-1.3225742939764966,43.0,2.591828790745109,42.27000045776367,-0.030548477731825674
10067,2001-12-28,43.27999877929688,43.47000122070313,42.810001373291016,43.400001525878906,676800.0,0.0016199883431466944,4.076880190146202,-0.6000114440481058,53.488358830142005,57.03863405668974,-0.8492206039473942,-1.1641094702781274,-0.492343215184718,1.1053388655502303,11.485593267260437,0.6599998474121165,0.2547684581100853,1.0319990158081112,-0.3617550253629034,2.4257530569791257,0.33512199522260744,1.7288760363936149,0.37182056943367314,88.62262181318975,35.49711920669043,0.6968770205855067,12,-1.069997787475593,-1.4299983978271555,0.00500106811522727,1.9450016021728445,-2.8600006103515696,4,-0.049445458641558915,-1.2500327829766942,43.209999084472656,-7.800106813153135,43.099998474121094,-1.3225742939764966,43.0,-0.049445458641558915
10068,2001-12-31,43.52999877929688,43.86000061035156,43.209999084472656,43.34000015258789,1040500.0,0.00577634027382623,-1.8888907726868138,-1.5832856507090347,62.4100526922444,59.056176631656044,-0.8727633245180186,-1.3012556824772759,-0.7486221456111153,0.8253819030669902,10.600974826106347,0.6500015258789062,0.391997832049114,1.167999076843266,-0.25472716316306787,2.5907253168496,0.4566359568400955,1.8793621968464365,-2.579998016357429,77.55091448857198,21.495866237230587,0.7113631200031675,12,-1.1249980926513743,-1.6799983978271555,-0.26999855041504617,1.6950016021728445,-3.529998779296882,0,-0.053066795850506665,4.076880190146202,43.27999877929688,-1.2500327829766942,43.209999084472656,-7.800106813153135,43.099998474121094,-0.053066795850506665
10069,2002-01-02,43.95000076293945,43.97000122070313,42.5,43.29999923706055,789300.0,0.009648564103390767,3.2608580274214276,3.421085389603743,70.21663222649673,59.8719973966169,-1.0224806150552723,-1.6108898396204907,-1.200455659439541,0.3719726412979014,9.502297477333519,1.470001220703132,0.5294280445857567,1.46550102233887,-0.06271024547968551,2.9937122901574256,0.7013953884295887,2.2296066562481514,-2.9418000030517604,98.63942577176145,35.306578600741275,0.7641056339092782,1,-1.489999771118164,-2.1000003814697266,-0.7650003433227539,1.2749996185302734,-3.6399993896484375,2,-0.05028439240292859,-1.8888907726868138,43.52999877929688,4.076880190146202,43.27999877929688,-1.2500327829766942,43.209999084472656,-0.05028439240292859
10070,2002-01-03,43.63999938964844,43.93999862670898,43.2599983215332,43.849998474121094,846900.0,-0.007053500976328175,2.487186509644443,-0.32307475615338566,68.36555937621304,59.88982648205108,-0.5369271622978644,-1.2358756125652945,-0.9136492619204262,0.6686192632927259,8.624263884062156,0.69000244140625,0.7104106054547117,1.0739995956420927,-0.5200996315287085,2.668098822812894,0.2769499820566921,1.8710492092274933,-2.513326611328125,77.55091448857111,9.07405192991898,0.7970496135853996,1,-0.7549991607666016,-1.789999008178711,-0.4549989700317383,1.585000991821289,-2.6199989318847656,3,-0.04193396063134469,3.2608580274214276,43.95000076293945,-1.8888907726868138,43.52999877929688,4.076880190146202,43.27999877929688,-0.04193396063134469
10071,2002-01-04,43.27000045776367,43.63999938964844,42.91999816894531,43.63999938964844,820000.0,-0.008478435771301363,2.8919097254441044,1.7619073569482289,62.39169096306288,60.33959220919702,-0.21282366644143735,-0.8429371484789527,-0.5506682579708624,1.0127573726328905,8.30263003429686,0.720001220703125,0.9111442042275684,0.6620006561279297,-0.9610124420199071,2.2850137542757665,-0.1495058929459887,1.473507205201848,-2.0295945417480468,52.380940023666426,-19.545810750712235,0.8115065490739166,1,-0.38500022888183594,-1.4200000762939453,-0.14750003814697266,1.9549999237060547,-1.7600021362304688,4,-0.038825983069162406,2.487186509644443,43.63999938964844,3.2608580274214276,43.95000076293945,-1.8888907726868138,43.52999877929688,-0.038825983069162406
10072,2002-01-07,43.95000076293945,43.95000076293945,43.04999923706055,43.95000076293945,1027200.0,0.015715283059438256,1.0,-0.0,70.04911659431642,62.034547180846936,-0.7577369074536122,-1.4101535263540228,-1.2121986905870514,0.33134515049287216,7.491187563290478,0.9000015258789062,0.9316781461729846,1.2245008468627958,-0.4311808585385606,2.880182552264152,0.39665999416211406,2.0523416995634776,-2.600411034736325,98.63942577176145,21.37819329610646,0.8278408527006788,1,-0.7700004577636719,-2.1000003814697266,-1.5824995040893555,0.7000007629394531,-1.970001220703125,0,-0.05802045944924794,2.8919097254441044,43.27000045776367,2.487186509644443,43.63999938964844,3.2608580274214276,43.95000076293945,-0.05802045944924794
10073,2002-01-08,43.849998474121094,44.15999984741211,43.400001525878906,43.95000076293945,1131000.0,-0.002275364893797316,1.9230678942156036,-100.0,68.71959679194376,63.4478348912632,-0.4582302114778116,-1.2987687995714765,-1.1215876144231558,0.4191207144194067,8.099033033581904,0.7599983215332031,0.7877680892508963,1.0749986648559542,-0.6551361551036265,2.805133484815535,0.20993125487616027,1.9400660748357481,-2.395592286217969,81.32521675985099,0.6632456920265213,0.8650674099797917,1,-0.5199985504150391,-1.4199981689453125,-2.0199975967407227,0.45000267028808594,-1.8199996948242116,1,-0.07822121834736351,1.0,43.95000076293945,2.8919097254441044,43.27000045776367,2.487186509644443,43.63999938964844,-0.07822121834736351
10074,2002-01-09,43.86999893188477,44.22999954223633,43.63999938964844,43.810001373291016,807100.0,0.0004561107972553824,-1.9499895096225373,-0.5999618539005097,65.35008238924712,64.68401600641893,-0.3820162756856291,-1.2472516608214193,-1.1315978007674232,0.38129716672538194,8.76321694044933,0.5900001525878906,0.8009853849337247,1.0089992523193416,-0.7608637529555082,2.7788622575941915,0.12406774968191314,1.89393075495677,-2.253257124411107,72.5190661863847,-6.922511970542288,0.8849315026374251,1,-0.5049991607666087,-1.404998779296882,-2.0749988555908274,0.43000221252440696,-1.7899971008300852,2,-0.08821515901775079,1.9230678942156036,43.849998474121094,1.0,43.95000076293945,2.8919097254441044,43.27000045776367,-0.08821515901775079
10075,2002-01-10,44.2599983215332,44.400001525878906,43.650001525878906,43.83000183105469,938100.0,0.008889888286844227,1.1126674296030044,7.166899796540352,58.93617038545481,64.43636224990234,-0.6595211826800238,-1.5140420321635162,-1.5075137644612013,-0.01517745346180277,9.180540181352843,0.75,0.8914137584833242,1.271498680114746,-0.5165459176874663,3.0595432779169585,0.3774763812136399,2.1655209790158523,-2.4341958952785276,90.54034548706872,12.892741051172578,0.8940222989011044,1,-0.80999755859375,-1.7099971771240234,-2.4799976348876953,-0.6599979400634766,-2.5,3,-0.08924530271209818,-1.9499895096225373,43.86999893188477,1.9230678942156036,43.849998474121094,1.0,43.95000076293945,-0.08924530271209818
10076,2002-01-11,43.86999893188477,44.349998474121094,43.849998474121094,44.2599983215332,1065900.0,-0.008811554551250156,-1.3255797448590336,-0.9069827272646458,65.17642285836367,65.73503603081586,-0.18556998786564094,-0.9921926082719352,-1.088007377536087,0.36617278509041995,9.05363110734531,0.5,0.9134727580095117,0.7654993057251076,-0.9281345454811927,2.459133156931408,-0.08131761987804254,1.6123162313282577,-1.7867765956676749,60.74061515421293,-17.78082233565759,0.8468169256031519,1,-0.4199981689453196,-1.319997787475593,-2.1274986267089915,-0.26999855041504617,-2.279998779296882,4,-0.06496463513815398,1.1126674296030044,44.2599983215332,-1.9499895096225373,43.86999893188477,1.9230678942156036,43.849998474121094,-0.06496463513815398
10077,2002-01-14,44.4900016784668,44.5,43.93000030517578,44.0,722900.0,0.014132727642521159,1.23530027750144,-1.2564165264681946,74.34209095365658,67.06081805986166,-0.6882617837253875,-1.4793306090342426,-1.659729372300525,-0.2512973497655224,9.562371106941203,0.6300010681152273,0.9693484484526635,1.2530019760131808,-0.43873713652270396,2.9447410885490655,0.4071324197452384,2.098871532281123,-2.1751014232835217,99.09106041795268,16.549906891222307,0.8458695562679417,1,-0.9900016784667969,-1.8900012969970703,-2.7325010299682617,-1.1650009155273438,-3.0300025939941406,0,-0.06698141704894378,-1.3255797448590336,43.86999893188477,1.1126674296030044,44.2599983215332,-1.9499895096225373,43.86999893188477,-0.06698141704894378
10078,2002-01-15,44.560001373291016,44.61000061035156,44.02000045776367,44.58000183105469,1101700.0,0.0015733803592572482,13.750369557960994,-0.0408171209254891,69.99999021873843,67.03674672566629,-0.666924910744541,-1.3790321292477827,-1.6983373985130967,-0.3363745715897437,9.795900122308963,0.5900001525878906,0.9671728608748111,1.170001602172853,-0.4100980517587516,2.7501012561044575,0.37995177520705425,1.9600514291386517,-1.9828891487297327,94.84544596507787,11.651464334348717,0.790049826965802,1,-0.7950019836425781,-1.9050006866455078,-2.8025007247924805,-1.2350006103515625,-2.6200027465820384,1,-0.05789950070785066,1.23530027750144,44.4900016784668,-1.3255797448590336,43.86999893188477,1.1126674296030044,44.2599983215332,-0.05789950070785066
10079,2002-01-16,44.349998474121094,44.599998474121094,44.209999084472656,44.56999969482422,707000.0,-0.004712811775086645,1.7857220708446866,10.999809269502194,65.58599695586003,66.72790645673818,-0.4405432303142973,-0.99893317101332,-1.4526106938269407,-0.13819293831785018,10.042049335848436,0.3899993896484375,1.0348998190675829,0.8194988250732393,-0.5542163283318473,2.193213978478326,0.13264124837069602,1.5063564017757827,-1.4882818755491698,72.91641831374326,-9.595510726376205,0.6868575767025439,1,-0.5849990844726562,-1.694997787475586,-2.2899980545043945,-1.0249977111816406,-1.7399978637695312,2,-0.052311156136295445,13.750369557960994,44.560001373291016,1.23530027750144,44.4900016784668,-1.3255797448590336,43.86999893188477,-0.052311156136295445
10080,2002-01-17,43.43000030517578,44.29999923706055,43.04999923706055,44.29999923706055,1428000.0,-0.020744040599734115,1.8735667463223205,3.954518657234013,52.28216687138317,65.60462600210711,0.4990101753623648,0.022228296930308034,-0.5542322913762661,0.7587660251465209,10.194312996876748,1.2999992370605469,1.0063675770706624,-0.16399936676025106,-1.3792427806706016,1.0512440471500994,-0.7716210737154228,0.44362234019492064,1.1800003051757812,24.35902138429373,-55.330634752691026,0.6076217069551753,1,0.39999961853027344,-0.7749996185302734,-1.369999885559082,-0.10499954223632812,-0.5200004577636719,3,-0.03108446844657764,1.7857220708446866,44.349998474121094,13.750369557960994,44.560001373291016,1.23530027750144,44.4900016784668,-0.03108446844657764
10081,2002-01-18,43.0,43.5,42.86000061035156,43.22999954223633,917800.0,-0.009900997056279892,-1.5098097880966095,0.26436761449586743,47.29731322004133,63.07664784940988,0.990885390585369,0.44180146405953025,-0.1606431731943232,1.168581273168428,10.265362061543607,0.6399993896484375,0.8791406505088162,-0.5729997634887667,-1.8151217000931368,0.6691221731156034,-1.1940607317909482,0.048061204813414804,1.5999984741210938,7.999965122767858,-67.64498123293718,0.6210609683021845,1,0.7350006103515625,-0.3449993133544922,-0.9399995803833008,0.3250007629394531,0.43000030517578125,4,-0.028837248336437082,1.8735667463223205,43.43000030517578,1.7857220708446866,44.349998474121094,13.750369557960994,44.560001373291016,-0.028837248336437082
10082,2002-01-22,42.11000061035156,42.79999923706055,42.040000915527344,42.79999923706055,1422100.0,-0.02069766022438224,1.202898069980484,3.0,37.80071836820292,59.64121691343867,1.779573916258478,1.364755891454621,0.6915237907288727,2.037166872720462,10.639239603292655,0.9599990844726562,0.7553493120342978,-1.4394990921020536,-2.7749977666769894,-0.10400041752711786,-2.1072484293895215,-0.7717497548145857,2.420397949218753,2.7237238574460823,-69.67778913429103,0.6677493372874669,1,1.2150001525878906,0.6700000762939453,0.19999980926513672,1.2150001525878906,1.7399978637695312,1,-0.01234862147296778,-1.5098097880966095,43.0,1.8735667463223205,43.43000030517578,1.7857220708446866,44.349998474121094,-0.01234862147296778
10083,2002-01-23,41.959999084472656,42.02000045776367,41.599998474121094,42.0,1205700.0,-0.00356213544774997,9.499809269502194,0.057972456725214096,32.072079131157324,55.94366099587314,1.8252272641242229,1.5708820369831287,0.7786032680182018,2.155244339738644,11.360142861136364,0.5100021362304688,0.6910774018008965,-1.574000549316409,-2.9774911771392993,-0.17050992149351885,-2.275745863227854,-0.872255235404964,2.420975616455081,12.000020345052082,-54.72455092593542,0.7017453139114442,1,1.1450004577636719,0.8200016021728516,0.35000133514404297,1.3650016784667969,2.1599998474121165,2,-0.011916110841504457,1.202898069980484,42.11000061035156,-1.5098097880966095,43.0,1.8735667463223205,43.43000030517578,-0.011916110841504457
10084,2002-01-24,41.47000122070313,42.150001525878906,41.290000915527344,42.099998474121094,1024400.0,-0.011677737713556069,1.3561552208856327,15.749570856379757,31.06459949696621,52.84681978604107,2.1668512406651033,2.045239615052104,1.1957865310566547,2.6087076858015763,11.863161505328486,0.8600006103515625,0.4919477638680476,-1.9874984741210895,-3.655423264388048,-0.31957368385413076,-2.8214608692545653,-1.1535360789876137,2.6884953820800703,5.980079918586187,-56.92231043202003,0.8339623951334784,1,1.479999542236321,1.3099994659423757,0.8399991989135671,1.854999542236321,2.7999992370605398,3,0.011333431207405154,9.499809269502194,41.959999084472656,1.202898069980484,42.11000061035156,-1.5098097880966095,43.0,0.011333431207405154
10085,2002-01-25,41.54999923706055,41.59000015258789,41.150001525878906,41.47000122070313,1226200.0,0.0019290574874031297,4.499988079059676,-0.12698153194065015,34.19117234570108,49.40401417352301,1.857331963621192,1.942772562993916,1.0549749881287767,2.4855631965239695,12.173821603142908,0.4399986267089844,0.29630272902666377,-1.830000495910646,-3.69970344137149,0.03970244955019808,-2.764851968641068,-0.8951490231802239,2.3216477969970697,17.021190251250733,-45.26180995127177,0.9348514727304208,1,1.3300018310546875,1.230001449584961,0.7600011825561523,1.7750015258789062,3.200000762939453,4,0.025511465529596045,1.3561552208856327,41.47000122070313,9.499809269502194,41.959999084472656,1.202898069980484,42.11000061035156,0.025511465529596045
10086,2002-01-28,41.88999938964844,41.95000076293945,41.349998474121094,41.70000076293945,679600.0,0.008182915976677752,2.870965360241186,2.3750417242861297,29.803917168747816,44.45532819742204,1.3487699665723483,1.5798084935065049,0.6462198472554945,2.0940560086486357,12.373898966196162,0.6000022888183594,0.13070532928653478,-1.4240003585815444,-3.4086296671031278,0.560628949940039,-2.4163150128423396,-0.43168570432074915,1.6550501834277327,44.84841759202103,-12.305508137871847,0.992314654260793,1,0.9900016784667969,0.8900012969970703,0.38500118255615234,1.4350013732910156,3.3600006103515625,0,0.024349498033550354,4.499988079059676,41.54999923706055,1.3561552208856327,41.47000122070313,9.499809269502194,41.959999084472656,0.024349498033550354
10087,2002-01-29,41.13999938964844,42.400001525878906,41.06999969482422,42.400001525878906,1067100.0,-0.01790403463661383,1.1111104383261379,-6.63163812315538,26.43479056980287,39.614750458651415,1.7585266185238169,2.2780622633076533,1.3486030373456757,2.7871858553835693,12.240760060265202,1.3300018310546875,-0.04433138518618307,-2.067000389099121,-4.277274042649168,0.1432732644509258,-3.1721372158741445,-0.9618635623240976,2.117644417764062,5.263127703268589,-46.816039341728036,1.1051368267750241,1,1.6949996948242188,1.7000007629394531,1.1350011825561523,1.8700008392333984,4.180000305175781,1,0.0556636108289188,2.870965360241186,41.88999938964844,4.499988079059676,41.54999923706055,1.3561552208856327,41.47000122070313,0.0556636108289188
10088,2002-01-30,41.22000122070313,41.310001373291016,40.310001373291016,41.20000076293945,1292100.0,0.0019446240214291421,8.999961853172863,-0.01587335226550812,27.19451734242371,35.34903050160294,1.2906468973647804,2.125081980930254,1.2389854262878401,2.6602609806204143,12.02954533672415,1.0,-0.2341915589124568,-1.8714986801147404,-4.246023616148641,0.5030262559191598,-3.058761148131687,-0.6842362120977938,1.73137241094701,43.54065937676281,-5.707085691017234,1.1872624680169483,1,1.0849990844726491,1.239999771118157,0.859999656677239,1.5799999237060476,4.169998168945305,2,0.0638039101293626,1.1111104383261379,41.13999938964844,2.870965360241186,41.88999938964844,4.499988079059676,41.54999923706055,0.0638039101293626
10089,2002-01-31,41.7400016784668,41.900001525878906,41.0,41.400001525878906,946800.0,0.012615246054444418,1.7272779816778892,16.999618538998348,28.78791576329867,32.73855815626021,0.4039652421655262,1.5083591246774546,0.6931891545849851,2.097641280540117,12.321771026649769,0.9000015258789062,-0.5373565027195184,-1.2409982681274414,-3.652705246416481,1.1707087101615983,-2.4468517572719577,-0.03514477898292512,0.7887523918458825,68.42106223796773,23.388756958007825,1.205853489144519,1,0.16499900817871094,0.7199993133544922,0.22749900817871094,0.6099987030029297,3.2299995422363352,3,0.0570195773290012,8.999961853172863,41.22000122070313,1.1111104383261379,41.13999938964844,2.870965360241186,41.88999938964844,0.0570195773290012
10090,2002-02-01,41.810001373291016,42.18000030517578,41.47000122070313,41.79999923706055,1196200.0,0.0016770410160364957,-1.1194060443189562,0.029418034534214453,31.672628542338245,31.00248208095987,0.0894043168934715,1.3641729379555159,0.6312026620462348,1.9733406979860462,12.514556825286654,0.7099990844726491,-0.8300817289845028,-1.0794986724853501,-3.5245617053224834,1.365564360351783,-2.3020301889039203,0.14303284393322002,-1.5,71.77032968838124,27.538419018654807,1.2225315164185668,2,-0.2550010681152344,0.6499996185302734,0.1574993133544922,0.5399990081787109,2.979999542236328,4,0.05883757483069951,1.7272779816778892,41.7400016784668,8.999961853172863,41.22000122070313,1.1111104383261379,41.13999938964844,0.05883757483069951
10091,2002-02-04,41.59000015258789,42.0,41.459999084472656,42.0,956800.0,-0.005261928090814827,1.6341517877911034,-40.99122807017544,22.222214102391632,29.271537162536394,0.09874789883551216,1.5303197307607377,0.830390781038318,2.135933060121957,13.083899498277468,0.5400009155273438,-1.1208649587653383,-1.2154998779296875,-3.720227291261345,1.2892275354019702,-2.467863584595513,0.036863828736137805,-1.2425988006591808,61.243956260574826,22.96195314684028,1.2523637066658277,2,-0.2349987030029297,0.8700008392333984,0.4400005340576172,0.7600002288818359,3.3699989318847656,0,0.07597979888960116,-1.1194060443189562,41.810001373291016,1.7272779816778892,41.7400016784668,8.999961853172863,41.22000122070313,0.07597979888960116
10092,2002-02-05,41.400001525878906,41.77999877929688,41.27999877929688,41.599998474121094,2607800.0,-0.004568372830293432,-1.2727146622278442,0.48779761627852886,20.411987292915086,27.975971402731698,0.19829459775911573,1.601598399652417,1.0178939592510403,2.260927341475025,13.4531743079275,0.5,-1.3070145761466918,-1.277998542785646,-3.796991722454159,1.240994636882867,-2.5374951326199024,-0.018501952951389455,-1.0159481948852545,58.288811506928674,26.039681548315606,1.2594965898342578,2,-0.04500007629394531,1.0599994659423828,0.6299991607666016,0.9499988555908203,3.529998779296875,1,0.09299512879762784,1.6341517877911034,41.59000015258789,-1.1194060443189562,41.810001373291016,1.7272779816778892,41.7400016784668,0.09299512879762784
10093,2002-02-06,40.41999816894531,41.16999816894531,40.0,40.900001525878906,1179600.0,-0.023671577797430787,1.2941216069652113,2.4000534065766383,17.839607916588548,26.506527893800847,1.0469767812554025,2.436373365288503,1.9755808869410956,3.167013003028714,14.051952235772017,1.4000015258789062,-1.4723948042427253,-2.0865018844604464,-4.733329131058902,0.5603253621380091,-3.4099155077596777,-0.7630882611612151,1.7600021362304688,19.265968355515735,-7.5152011705775195,1.3234136232992293,2,0.7800025939941406,1.8850021362304688,1.6100025177001953,1.930002212524414,4.350002288818359,2,0.12122715853172839,-1.2727146622278442,41.400001525878906,1.6341517877911034,41.59000015258789,-1.1194060443189562,41.810001373291016,0.12122715853172839
10094,2002-02-07,40.0,40.58000183105469,40.0,40.41999816894531,1643400.0,-0.010390850766242687,-1.7619255222524977,0.8749900659620122,19.42959062386946,24.866352146930673,1.3818421154961555,2.6894655721894836,2.373724930433326,3.5169263651083753,14.61578658652204,0.5800018310546875,-1.5248018144480824,-2.313000106811522,-5.102137588573896,0.4761373749508522,-3.7075688476927056,-0.9184313659303385,2.136400299072264,0.0,-25.968596021445542,1.3945687408811869,2,1.2000007629394531,2.3050003051757812,2.127500534057617,2.3500003814697266,5.009998321533203,3,0.13474998474121103,1.2941216069652113,40.41999816894531,-1.2727146622278442,41.400001525878906,1.6341517877911034,41.59000015258789,0.13474998474121103
10095,2002-02-08,40.310001373291016,40.52000045776367,39.81999969482422,40.20000076293945,727700.0,0.007750034332275391,1.6415183969597513,-0.26190735694822886,25.500930744157515,24.388242544198413,0.9805665245803965,2.180144539257803,2.0366391616531274,3.1476712225691443,15.095809918782235,0.7000007629394531,-1.5314672057591068,-1.8054988861083956,-4.573462057890126,0.9624642856733345,-3.1894804719992607,-0.42151730021753053,1.7836709197998033,22.477138067523633,-5.526248782508443,1.383981585890865,2,0.7999992370605469,1.904998779296875,1.8449993133544922,1.9599990844726562,4.879997253417962,4,0.11560406074557417,-1.7619255222524977,40.0,1.2941216069652113,40.41999816894531,-1.2727146622278442,41.400001525878906,0.11560406074557417
10096,2002-02-11,41.02000045776367,41.04999923706055,39.70000076293945,40.40999984741211,685900.0,0.01761347209834363,3.0298572046733017,5.545429324455542,39.73634773363216,25.86619334017945,0.14994865725216044,1.3130014160330177,1.3726905749780514,2.3589527506866617,15.35159648028328,1.3499984741210938,-1.4763418205712782,-0.9529998779296847,-3.6326866322123834,1.726686876353014,-2.292843255071034,0.3868434992116647,0.9827249313964828,63.46158431130872,30.92784253956271,1.3398433771413498,2,-0.07999992370605469,1.135000228881836,1.3474998474121094,1.25,4.279998779296875,0,0.09190639726212235,1.6415183969597513,40.310001373291016,-1.7619255222524977,40.0,1.2941216069652113,40.41999816894531,0.09190639726212235
10097,2002-02-12,41.5099983215332,42.45000076293945,40.790000915527344,40.93999862670898,1457300.0,0.011945340280384853,-2.8161130209064122,0.9344247942567092,46.01769075013182,27.95765705214701,-0.31519114555435124,0.6200948100626107,0.9308730762452484,1.8042609999542236,15.016002564769304,1.6599998474121094,-1.4430427876825505,-0.3140018463134737,-2.722035739034709,2.0940320464077615,-1.5180187926740913,0.8900151000471439,-1.80999755859375,65.81809303977273,29.41932637968703,1.2040169463606176,2,-0.43499755859375,0.6450023651123047,0.8575019836425781,0.7600021362304688,4.8300018310546875,1,0.08311252475165176,3.0298572046733017,41.02000045776367,1.6415183969597513,40.310001373291016,-1.7619255222524977,40.0,0.08311252475165176
10098,2002-02-13,41.97999954223633,42.13999938964844,41.31999969482422,42.0,799600.0,0.011322602739285426,4.466678534643897,-0.03508854117867472,54.52929151667043,30.817809913632765,-0.7443228960723118,-0.055973930389889404,0.4939077024754397,1.2670116535922062,14.546472529035892,0.8199996948242188,-1.4034834939370313,0.28499946594238423,-1.754055633674625,2.3240545655593934,-0.7345280838661168,1.3045270157508853,-2.279998779296875,82.90904651988636,40.90017584760806,1.0195275498085037,2,-0.904998779296875,0.1750011444091797,0.5350008010864258,0.29000091552734375,4.180000305175781,2,0.07027157682485052,-2.8161130209064122,41.5099983215332,3.0298572046733017,41.02000045776367,1.6415183969597513,40.310001373291016,0.07027157682485052
10099,2002-02-14,42.02999877929688,42.20000076293945,41.79999923706055,42.0,676400.0,0.001191025193086226,1.1621543600635091,-1.499904634751452,54.28570844689439,33.33037434747233,-0.836865370549404,-0.30429478447168634,0.4701469551756716,1.1723650508860217,14.073098508769988,0.40000152587890625,-1.2628405087587993,0.4509986877441463,-1.1740279375212381,2.0760253130095307,-0.36151462488854946,1.263512000376842,-2.2749980163574293,84.7272005948156,37.92347455094793,0.8125133126326931,2,-0.954998016357429,0.1250019073486257,0.8500013351440359,0.24000167846678977,3.930000305175774,3,0.06519157168799294,4.466678534643897,41.97999954223633,-2.8161130209064122,41.5099983215332,3.0298572046733017,41.02000045776367,0.06519157168799294
10100,2002-02-15,42.08000183105469,42.20000076293945,41.75,41.79999923706055,1019400.0,0.00118969910088218,-1.3684184108818953,9.33379959308019,51.7890984535764,36.615583719826205,-0.9437908369162642,-0.4855146087346469,0.4310631281777688,1.0895274914568063,14.667858808971705,0.4500007629394531,-1.1226711056677203,0.5685016632080107,-0.8290191445871145,1.9660224710031358,-0.13025874068954835,1.2672620671055697,-2.271101068115236,86.54549338600852,37.862959645134914,0.6987604038975618,2,-1.0050010681152344,0.07499885559082031,0.8349981307983398,0.18999862670898438,3.1899986267089844,4,0.06962919113554333,1.1621543600635091,42.02999877929688,4.466678534643897,41.97999954223633,-2.8161130209064122,41.5099983215332,0.06962919113554333
10101,2002-02-19,41.7599983215332,42.099998474121094,41.61999893188477,42.09000015258789,796000.0,-0.007604645807912647,1.7428664850135833,-1.1785670494952385,56.352436750790496,40.60896699292347,-0.6673121555874744,-0.2773942216334291,0.744952533670542,1.3842422556596006,15.03076613506636,0.479999542236321,-1.0324875184111164,0.3104982376098633,-0.9074634170437932,1.5284598922635197,-0.2984825897169614,0.919479064936688,-1.8982755585937525,58.433584046291124,4.082861337818834,0.6089808273268272,2,-0.68499755859375,0.3950023651123047,1.2400026321411133,0.5100021362304688,4.240001678466797,1,0.08213602593482672,-1.3684184108818953,42.08000183105469,1.1621543600635091,42.02999877929688,4.466678534643897,41.97999954223633,0.08213602593482672
10102,2002-02-20,41.59000015258789,41.900001525878906,40.97999954223633,41.560001373291016,727400.0,-0.0040708375425785315,1.8307686890383463,-0.09090488740925695,53.72231948709637,44.59593494520211,-0.5224718938366593,-0.15636768905305587,0.9334926789727405,1.5299418638752513,14.79978998581809,0.9200019836425781,-0.9798549199867281,0.16650009155273438,-1.0137099355241332,1.346710118629602,-0.42360492198569943,0.7566051050911682,-1.6765118296484403,50.0,-5.481913254428825,0.5901050135384346,2,-0.5149993896484375,0.5650005340576172,1.4100008010864258,0.6800003051757812,4.5,2,0.08920411326908373,1.7428664850135833,41.7599983215332,-1.3684184108818953,42.08000183105469,1.1621543600635091,42.02999877929688,0.08920411326908373
10103,2002-02-21,41.459999084472656,41.95000076293945,41.27000045776367,41.27000045776367,908300.0,-0.003125777053096357,-6.1579496857871385,6.33354526958291,46.943206890434205,47.65300341926486,-0.2563952693048961,-0.06929898880680696,1.0402875456083933,1.638633524784673,14.128554245345743,0.6800003051757812,-0.8611593214250206,0.06149902343749858,-1.0917349273217738,1.214732974196771,-0.5151179519421376,0.6381159988171348,-1.4957805127332051,39.3441854066088,-13.90199065316186,0.576616975379635,2,-0.3849983215332031,0.6950016021728516,1.590001106262207,0.8100013732910156,4.209999084472656,3,0.11770383926377992,1.8307686890383463,41.59000015258789,1.7428664850135833,41.7599983215332,-1.3684184108818953,42.08000183105469,0.11770383926377992
10104,2002-02-22,41.93999862670898,42.08000183105469,41.02999877929688,41.29999923706055,1032600.0,0.011577413237717327,1.282600943716969,3.3684421868411696,51.302576255637874,50.51985292054046,-0.48306576169842685,-0.5399664876189618,0.5650698713724509,1.1497990271067025,13.238490160226949,1.0500030517578054,-0.6959149289559718,0.517998695373528,-0.6602532652004953,1.6962506559475514,-0.07112728491348719,1.1071246756605433,-1.926064411145525,78.688370813217,26.637590400084704,0.5891259802870132,2,-0.8649978637695241,0.21000099182129617,1.2700014114379954,0.3300018310546946,4.260002136230476,4,0.10061996563861775,-6.1579496857871385,41.459999084472656,1.8307686890383463,41.59000015258789,1.7428664850135833,41.7599983215332,0.10061996563861775
10105,2002-02-25,42.61000061035156,42.68000030517578,42.0,42.38000106811523,1367700.0,0.015975250490730897,2.675687936242822,0.35937462747063,59.37499342596586,52.701924664133095,-0.8856369953455854,-1.1873606931713283,-0.07808140693354204,0.465028452193053,11.918477734135022,0.740001678466804,-0.37926105729805926,1.135000610351561,-0.15733311205602263,2.427334332759145,0.4888337491477657,1.7811674715553565,-2.547345063840588,95.88237274063435,43.13579221530822,0.6461668612037929,2,-0.875,-0.6100006103515625,0.5999994277954102,-0.3400001525878906,3.5699996948242188,0,0.07862000530709334,1.282600943716969,41.93999862670898,-6.1579496857871385,41.459999084472656,1.8307686890383463,41.59000015258789,0.07862000530709334
10106,2002-02-26,42.90999984741211,43.099998474121094,42.650001525878906,42.86999893188477,1716100.0,0.007040582791910666,1.142851952770209,0.17391737017560602,63.603571651954326,54.65591143100225,-0.993861011264805,-1.4830634059040904,-0.3420322554772923,0.1315768849476413,11.099354094723571,0.48999786376953125,-0.030240249035792033,1.3839998245239258,-0.05002877827483587,2.8180284273226874,0.666985523124545,2.1010141259233066,-2.7426505105545402,91.03779611152596,37.381540057351856,0.7170143013993805,2,-0.8700008392333984,-1.3099994659423828,0.3325004577636719,-0.6399993896484375,4.24000167846679,1,0.05499884919001907,2.675687936242822,42.61000061035156,1.282600943716969,41.93999862670898,-6.1579496857871385,41.459999084472656,0.05499884919001907
10107,2002-02-27,43.43000030517578,43.75,42.91999816894531,43.099998474121094,1146600.0,0.012118398033390543,-1.4057938965059709,8.24985695212811,79.56777789935502,57.437965473522766,-1.3554028002246596,-1.9212075761182632,-0.8285476609257074,-0.42957035049352044,11.073099045518678,0.8400001525878906,0.2894333576800321,1.7895002365112305,0.13629944721298415,3.442701025809477,0.9628998418621109,2.61610063116035,-3.0866920200824026,88.23531061719527,28.980189183112856,0.8266003946491222,2,-1.0650005340576172,-1.7049999237060547,-0.2349996566772461,-1.1599998474121094,3.3899993896484375,2,0.05917567756770059,1.142851952770209,42.90999984741211,2.675687936242822,42.61000061035156,1.282600943716969,41.93999862670898,0.05917567756770059
10108,2002-02-28,43.849998474121094,43.86000061035156,43.400001525878906,43.45000076293945,1051000.0,0.00967069228630102,1.190461485363439,1.2121075507467518,87.81920897180123,61.1639099762902,-1.6564382424421922,-2.249398280587755,-1.198529074803865,-0.8965146881412096,10.365501610560269,0.45999908447265625,0.4899506266116731,2.077998542785643,0.16729100333846247,3.9887060822328237,1.1226447730620492,3.033352312509237,-3.2341548518351857,99.64656785304125,31.53716926765395,0.9553537697235917,2,-1.4299983978271484,-2.069997787475586,-0.7974977493286133,-1.5799980163574219,3.270000457763679,3,0.05108327836747306,-1.4057938965059709,43.43000030517578,1.142851952770209,42.90999984741211,2.675687936242822,42.61000061035156,0.05108327836747306
10109,2002-03-01,44.11999893188477,44.11999893188477,43.66999816894531,43.849998474121094,1004800.0,0.006157365271586501,2.3333333333332105,0.6750050068188281,87.72272530872593,65.15653518241791,-1.7866836457784032,-2.457974786109311,-1.415633657810453,-1.2203514562551376,10.448862192144501,0.45000076293946023,0.6377960025496279,2.228999137878425,0.049179166883398295,4.408819108873452,1.1390891523809117,3.3189091233759385,-3.1797396107922964,100.0,25.039502062020006,1.089909985497514,3,-1.5699996948242259,-2.2099990844726634,-1.1774988174438548,-1.8499984741211009,3.2600021362304545,4,0.03513144321362116,1.190461485363439,43.849998474121094,-1.4057938965059709,43.43000030517578,1.142851952770209,42.90999984741211,0.03513144321362116
10110,2002-03-04,44.27000045776367,45.0,44.02999877929688,44.25,1251500.0,0.003399853343389214,-3.217370031595545,0.0740756439056763,86.1914924708673,68.47198581798202,-1.7806154824504006,-2.5446978526205584,-1.5298931563928946,-1.4098124898542324,11.138447339685012,0.9700012207031179,0.7071433644196219,2.2560007095336942,-0.16846560797449683,4.680467027041885,1.0437675507795987,3.46823386828779,-2.948172383376118,68.93616952201,-7.169919511971926,1.212233158754097,3,-1.2800006866455078,-1.9200000762939453,-1.4049997329711914,-2.0,3.790000915527351,0,0.043596121193111737,2.3333333333332105,44.11999893188477,1.190461485363439,43.849998474121094,-1.4057938965059709,43.43000030517578,0.043596121193111737
10111,2002-03-05,44.75,44.900001525878906,44.099998474121094,44.349998474121094,995200.0,0.010842546583984758,1.2857080576778455,19.999618539004388,86.16067513221566,72.0762475563286,-2.002460272451003,-2.9258285212114856,-2.0084558380133757,-1.9105944675988837,11.855004287959622,0.8000030517578125,0.7971523693849818,2.578000259399417,-0.1258884474847477,5.2818889662835815,1.2260559059573382,3.9299446128414957,-2.913227856026701,87.98077981146609,10.136555182413488,1.3519443534420814,3,-1.7350006103515625,-2.3999996185302734,-1.919999122619629,-2.479999542236328,3.150001525878899,1,0.031955314082140474,-3.217370031595545,44.27000045776367,2.3333333333332105,44.11999893188477,1.190461485363439,43.849998474121094,0.031955314082140474
10112,2002-03-06,45.25,45.29999923706055,44.43000030517578,44.900001525878906,853900.0,0.011173184357541999,2.8666881421450614,0.8749928474699117,86.25272885827361,76.44397221942187,-2.1553495814869166,-3.2913570596636674,-2.4740995730952875,-2.4211758964083714,12.535322655757081,0.8699989318847656,0.9271789829933894,2.885500335693358,-0.11850741193374859,5.8895080833204645,1.3834964618798082,4.387504209506908,-2.970375956182963,97.36845803727566,19.331908124305443,1.502003873813552,3,-2.085000991821289,-2.75,-2.419999122619629,-3.049999237060547,2.6399993896484375,2,0.04198898399732376,1.2857080576778455,44.75,-3.217370031595545,44.27000045776367,2.3333333333332105,44.11999893188477,0.04198898399732376
10113,2002-03-07,45.31999969482422,45.459999084472656,45.02999877929688,45.2400016784668,1409100.0,0.0015469545817505814,1.3889118479193425,0.228566757493188,86.31342451541622,80.33406647050835,-1.8106345097189092,-3.1362351911004893,-2.4982274488613356,-2.496347917268352,12.127529608535454,0.43000030517577414,1.073761158670358,2.7104999542236357,-0.42227049343930645,5.843270401886578,1.144114730392161,4.27688517805511,-2.5571156200882186,92.17880904786058,14.369418610232685,1.5663852238314717,3,-1.5900001525878906,-2.739999771118164,-2.4825000762939453,-3.1199989318847656,1.9599990844726634,3,0.03309797021404903,2.8666881421450614,45.25,1.2857080576778455,44.75,-3.217370031595545,44.27000045776367,0.03309797021404903
10114,2002-03-08,45.38999938964844,45.59000015258789,45.06999969482422,45.5,828100.0,0.0015445652095229523,2.586198731946016,-1.3750417242859188,86.37357514864733,83.33390888413963,-1.4972369543193338,-2.9320531880937537,-2.544129812164428,-2.571484754076913,11.734490819400987,0.5200004577636719,1.2721838666888488,2.5109996795654297,-0.6038805817288733,5.625879940859733,0.9535595489182782,4.068439810212581,-2.1416346131598374,87.17944955923163,10.042401096681402,1.5574401306471526,3,-1.269998550415039,-2.7449989318847656,-3.0074987411499023,-3.2349987030029297,2.3100013732910156,4,0.03811411248070806,1.3889118479193425,45.31999969482422,2.8666881421450614,45.25,1.2857080576778455,44.75,0.03811411248070806
10115,2002-03-11,44.97000122070313,45.4000015258789,44.79999923706055,45.38999938964844,1130800.0,-0.009253099241968488,1.72726799833547,3.818143986683248,84.5161771956466,85.65753172232766,-0.790385011302817,-2.2609598657828727,-2.107641635260137,-2.157202047557398,11.021173834211186,0.6000022888183523,1.5368489131269172,1.858001518249516,-1.1428239956991746,4.8588270321982066,0.35758876127516714,3.358414275223865,-1.253309368994671,58.38938030440786,-20.241352447727046,1.5004127569743464,3,-0.7150020599365305,-2.3250007629394602,-2.7875003814697337,-2.8150005340576243,2.8799972534179616,0,0.053591278229776496,2.586198731946016,45.38999938964844,1.3889118479193425,45.31999969482422,2.8666881421450614,45.25,0.053591278229776496
10116,2002-03-12,44.790000915527344,45.2400016784668,44.61000061035156,44.72000122070313,793200.0,-0.00400267512318675,-3.3448212359580123,-0.16666666666665256,84.33477325880757,86.18719787337794,-0.35275807306165774,-1.880450741898727,-1.9164491441530345,-1.9918458519785247,10.883036415799443,0.6300010681152344,1.76241854594101,1.4895011901855497,-1.4305605410744207,4.40956292144552,0.029470324555568084,2.9495320558155314,-0.6986474036429939,31.0345394574579,-49.1020344266999,1.460030865629985,3,-0.2950000762939453,-2.145000457763672,-2.7825002670288086,-2.635000228881836,3.079998016357429,1,0.07300737644392563,1.72726799833547,44.97000122070313,2.586198731946016,45.38999938964844,1.3889118479193425,45.31999969482422,0.07300737644392563
10117,2002-03-13,44.959999084472656,45.29999923706055,44.54999923706055,44.790000915527344,853400.0,0.0037954491062843765,-1.3076868903834642,2.4285558583108733,87.2340667296498,86.12218206869443,-0.3161486970090408,-1.8748560224388058,-2.07530561960138,-2.176127264325004,11.991886595990755,0.75,1.9084125539285353,1.4869993209838839,-1.3950697466699609,4.369068388637729,0.045964787156961506,2.9280338548108062,-0.5689162444475997,39.42302754649158,-43.97852179208813,1.4410345338269226,3,-0.3299999237060547,-2.3149986267089844,-3.0524978637695312,-2.8049983978271484,2.9099998474121165,2,0.06539151470805082,-3.3448212359580123,44.790000915527344,1.72726799833547,44.97000122070313,2.586198731946016,45.38999938964844,0.06539151470805082
10118,2002-03-14,44.93000030517578,45.08000183105469,44.650001525878906,44.959999084472656,1347900.0,-0.0006672326491936609,2.1851370443628144,-0.17646530832061755,85.17652190849927,85.83927057978036,-0.13057184365407437,-1.6996614084581125,-2.0423434979347093,-2.1410915905561154,13.160660417767753,0.43000030517578125,2.018153891641589,1.3095005035400362,-1.5527292389289897,4.171730246009062,-0.12161436769447675,2.740615374774549,-0.3800010681152344,36.5385320764406,-45.49871194139881,1.4311148712345145,3,-0.12000083923339844,-2.2849998474121094,-3.0224990844726562,-2.7749996185302734,3.049999237060547,3,0.0658802373551659,-1.3076868903834642,44.959999084472656,-3.3448212359580123,44.790000915527344,1.72726799833547,44.97000122070313,0.0658802373551659
10119,2002-03-15,44.77000045776367,45.13999938964844,44.599998474121094,44.93000030517578,1046000.0,-0.0035610916164110495,-1.1599871827149757,5.33354526958291,78.87704925557186,85.02655466696977,0.14676049890664444,-1.395405639288036,-1.894718413468631,-1.9919432023032613,14.353523713027707,0.5400009155273438,2.004285220057888,1.012500572204587,-1.7908802256772773,3.8158813700864513,-0.3891898267363487,2.4141909711455227,0.8199996948242188,25.882426858986946,-52.156148961296054,1.4016903989409326,3,0.07499885559082031,-2.125,-3.0174999237060547,-2.614999771118164,3.2599983215332102,4,0.05606429072747399,2.1851370443628144,44.93000030517578,-1.3076868903834642,44.959999084472656,-3.3448212359580123,44.790000915527344,0.05606429072747399
10120,2002-03-18,45.0099983215332,45.08000183105469,44.18999862670898,44.599998474121094,811500.0,0.005360684862979692,2.2363348846242137,-2.5625014901175405,78.53264475146369,84.17899573577509,0.025446120925195714,-1.4805491819887067,-2.1345635850308966,-2.2351202925758784,15.424759024078616,0.8900032043457102,1.9184853956929189,1.1059986114501967,-1.633785942227874,3.8457831651282675,-0.2638936653888351,2.4758908882892285,0.5602017974853482,73.8738057598462,-2.4163386761982366,1.369892276839035,3,-0.11999893188476562,-2.3649978637695312,-3.257497787475586,-2.8549976348876953,2.670001983642578,0,0.059764553248590646,-1.1599871827149757,44.77000045776367,2.1851370443628144,44.93000030517578,-1.3076868903834642,44.959999084472656,0.059764553248590646
10121,2002-03-19,45.18999862670898,45.58000183105469,45.1500015258789,45.1500015258789,603800.0,0.0039991182379062185,-20.50157367668133,0.0975539407698248,76.3473392427009,83.07839688960036,-0.09563363396109992,-1.4655462867354387,-2.300388434171417,-2.406906736363183,16.88390787455888,0.5700035095214844,1.8220693334479847,1.1144989013671776,-1.486079913051114,3.715077715785469,-0.18579050584197176,2.414788308576327,-1.0,71.94228019572883,-2.719692424366471,1.3002894072091462,3,-0.29999923706053977,-2.5449981689453054,-3.5274982452392507,-3.0349979400634695,1.1100006103515696,1,0.05886257862906774,2.2363348846242137,45.0099983215332,-1.1599871827149757,44.77000045776367,2.1851370443628144,44.93000030517578,0.05886257862906774
10122,2002-03-20,45.29999923706055,45.56999969482422,44.63000106811523,45.2400016784668,506200.0,0.002434180431387656,2.1333367241839944,1.5000476871721506,73.92744509281816,81.70217695375612,-0.22104079392457265,-1.3527059619733706,-2.4165649007748016,-2.499188528784913,17.441090166494927,0.9399986267089915,1.7543093351739714,1.0389995574951172,-1.3344405208103325,3.412439635800567,-0.14772048165760765,2.225719596647842,-1.1100006103515696,79.85597492734263,8.00927452253201,1.1867200391527246,3,-0.4099998474121094,-2.1099987030029297,-3.7524986267089844,-3.144998550415039,0.6700019836425852,2,0.05673288605094884,-20.50157367668133,45.18999862670898,2.2363348846242137,45.0099983215332,-1.1599871827149757,44.77000045776367,0.05673288605094884
10123,2002-03-21,46.34000015258789,46.43999862670898,45.20000076293945,45.20000076293945,767900.0,0.022958077992118575,-1.175436013438437,19.000762970498474,79.21057756593909,80.90628833345522,-1.2305436861999581,-2.116898608442199,-3.4475602379322225,-3.528655594218172,18.40641583123313,1.2399978637695241,1.6789482847309642,1.8350004196166978,-0.31924643556732235,3.989247274800718,0.7578769920246913,2.9121238472087043,-2.1222014617920024,95.55562337239614,26.14362524783546,1.077123427592009,3,-1.0250015258789134,-2.6300010681152344,-4.72499942779541,-4.184999465942383,-0.5099983215332031,3,0.0330168056594502,2.1333367241839944,45.29999923706055,-20.50157367668133,45.18999862670898,2.2363348846242137,45.0099983215332,0.0330168056594502
10124,2002-03-22,46.15999984741211,47.08000183105469,46.099998474121094,46.4000015258789,829800.0,-0.0038843397622588816,-4.444396172634122,-0.2105279008445816,74.67365862889812,79.81267515937203,-1.0391054349484534,-1.691247437247135,-3.2611050713209977,-3.3294809253455853,19.362990517727347,0.9800033569335938,1.559605568859432,1.4440000534057589,-0.4651511427031849,3.3531512495147027,0.4894244553512834,2.3985756514602343,-1.8533131591796987,68.16605662377235,-1.252175710309345,0.9545755980544719,3,-0.5249996185302734,-2.1299991607666016,-4.544999122619629,-4.004999160766602,-0.3600006103515625,4,0.03942806977557334,-1.175436013438437,46.34000015258789,2.1333367241839944,45.29999923706055,-20.50157367668133,45.18999862670898,0.03942806977557334
10125,2002-03-25,45.959999084472656,46.36999893188477,45.58000183105469,45.90999984741211,830400.0,-0.004332772175055899,-1.2253587719816879,-0.20832869744894522,67.04226260194926,77.8912850863878,-0.7642771728569642,-1.293735488768192,-3.069413157577685,-3.111593420835426,20.85456596540805,0.7899971008300852,1.4252604939143438,1.0764993667602525,-0.631947392258958,2.784946125779463,0.22227598725064723,1.9307227462698577,-1.4869134876709111,54.285616415960824,-12.256460752405495,0.8542233795096065,3,-0.3249988555908203,-1.9299983978271484,-4.344998359680176,-3.8049983978271484,-0.279998779296875,0,0.045039158748015895,-4.444396172634122,46.15999984741211,-1.175436013438437,46.34000015258789,2.1333367241839944,45.29999923706055,0.045039158748015895
10126,2002-03-26,45.27000045776367,46.0,45.1500015258789,45.86000061035156,1007000.0,-0.015013025249212775,-1.0481939893096122,-11.800183108262761,50.26738622443307,73.78387614136372,0.0010837059185035969,-0.4404481822772155,-2.3833397653108435,-2.397798861619492,22.05823784021214,0.8499984741211009,1.2617582825487403,0.26850070953369,-1.170830641063553,1.707832060130933,-0.4511649657649315,0.9881663848323115,-0.6404998869067526,26.122415932662264,-35.011714157910795,0.7196656752986225,3,0.36499977111816406,-1.239999771118164,-3.6549997329711914,-3.114999771118164,0.470001220703125,1,0.0532361348142818,-1.2253587719816879,45.959999084472656,-4.444396172634122,46.15999984741211,-1.175436013438437,46.34000015258789,0.0532361348142818
10127,2002-03-27,46.0,46.25,45.099998474121094,45.31999969482422,778500.0,0.016125459130874376,-1.0535691173765847,-1.1525425920537937,57.72728691418307,70.73396114199525,-0.6323789842294332,-1.0203517371088822,-3.1288504129856705,-3.0940871456144947,22.74074935367486,1.1500015258789062,1.1491970340887292,0.8700002670288072,-0.43081747833089423,2.1708180123885086,0.21959139434896002,1.5204091397086543,-1.2234693535312147,45.45454545454545,-11.2671520370725,0.6504088726798498,3,-0.36499977111816406,-1.9699993133544922,-4.3849992752075195,-3.844999313354492,-0.1399993896484375,2,0.006521722544794439,-1.0481939893096122,45.27000045776367,-1.2253587719816879,45.959999084472656,-4.444396172634122,46.15999984741211,0.006521722544794439
10128,2002-03-28,46.09000015258789,46.77999877929688,45.66999816894531,45.79999923706055,677400.0,0.00195652505625854,-3.0363434595644594,0.4264717432036711,57.91857078128034,68.4052413115184,-0.6040514155564125,-0.9844030227529714,-3.235892311407362,-3.15877136469836,23.52183814996163,1.1100006103515696,1.0532653128730303,0.8480003356933565,-0.37200135011933355,2.0680020215060466,0.2379994927870115,1.4580011785997016,-1.1752612350439477,50.0,-2.7504814015665318,0.6100008429063435,3,-0.4549999237060547,-2.0349998474121094,-4.47499942779541,-3.934999465942383,0.2200012207031321,3,-0.002603578465773193,-1.0535691173765847,46.0,-1.0481939893096122,45.27000045776367,-1.2253587719816879,45.959999084472656,-0.002603578465773193
10129,2002-04-01,45.66999816894531,46.09000015258789,45.540000915527344,46.09000015258789,656800.0,-0.009112648779607269,1.619031616424919,-1.4482781300149956,57.918520794423884,66.11478309406954,-0.04800762979702711,-0.4662288388966829,-2.8313938403317707,-2.7126049899104885,24.026937560804274,0.5499992370605469,0.915838857818386,0.35049839019775675,-0.7615496265839568,1.4625464069794702,-0.2055256181931,0.9065223985886135,-0.6253434765907215,33.92854710014927,-17.360601799474857,0.5560240083908558,4,0.18500328063964844,-1.6149978637695312,-4.054997444152832,-3.5149974822998047,0.69000244140625,0,0.0035034742396415908,-3.0363434595644594,46.09000015258789,-1.0535691173765847,46.0,-1.0481939893096122,45.27000045776367,0.0035034742396415908
10130,2002-04-02,46.20000076293945,46.20000076293945,45.31000137329102,45.349998474121094,796700.0,0.011605049600254436,1.0941105720683963,-2.02380541502802,64.77987119599945,64.82950886665827,-0.43746023050823624,-0.8898501080643371,-3.3414020909074225,-3.2365672946676654,23.669312321115658,0.8899993896484304,0.8250585729457001,0.7840009689331069,-0.2784370772856164,1.8464390151518302,0.2527819458237488,1.315219992042465,-1.0332252422628585,65.4763148214583,11.144873404172046,0.5312190231093615,4,-0.3449993133544922,-1.6599998474121094,-4.58750057220459,-4.045000076293945,-0.24000167846679688,1,-0.008658041542713102,1.619031616424919,45.66999816894531,-3.0363434595644594,46.09000015258789,-1.0535691173765847,46.0,-0.008658041542713102
10131,2002-04-03,46.18000030517578,46.2400016784668,45.599998474121094,46.04999923706055,731600.0,-0.00043291033405601365,4.119947510566551,0.1529420212455626,63.2034685650967,63.63795591913366,-0.29308028939217934,-0.7981459798126025,-3.2873651408329465,-3.2152120148917547,23.306497445797742,0.6400032043457031,0.8012441505364976,0.6925004959106431,-0.37368556186850554,1.7586865536897918,0.15940746702106878,1.2255935248002174,-0.8984312058764985,64.28581159940208,7.735252363214364,0.5330930288895755,4,-0.09000015258789062,-1.3149986267089844,-4.3125,-4.024999618530273,-0.3600006103515625,2,-0.010827197849627601,1.0941105720683963,46.20000076293945,1.619031616424919,45.66999816894531,-3.0363434595644594,46.09000015258789,-0.010827197849627601
10132,2002-04-04,47.1500015258789,47.2400016784668,46.04999923706055,46.18000030517578,1410500.0,0.021004790261865747,1.0695667173080878,7.46148654596667,69.9640211262677,62.61056075917017,-1.0874147011119675,-1.705971510585897,-4.182664881451615,-4.173414016949508,22.91524021452614,1.19000244140625,0.7937824606376367,1.5675016403198185,0.2756990743403236,2.8593042062993135,0.9216003573300711,2.213402923309566,-1.8400001525878764,95.33678039601652,34.75718450517665,0.6459012829897472,4,-0.9800014495849538,-2.0700016021728445,-5.33000183105468,-4.995000839233391,-2.0900001525878764,3,-0.029904555711163794,4.119947510566551,46.18000030517578,1.0941105720683963,46.20000076293945,1.619031616424919,45.66999816894531,-0.029904555711163794
10133,2002-04-05,46.81999969482422,47.6500015258789,46.7599983215332,47.25,923200.0,-0.006998978162780167,-2.2363573311138594,-0.4432987258140665,67.88827810905764,61.85662959029901,-0.7623319275622293,-1.3258063420500434,-3.7754203003695324,-3.8445891400877272,22.487828269811168,0.890003204345696,0.7936530878866037,1.1624998092651353,-0.23498517288060583,2.5599847914108764,0.46375731819226473,1.8612423003380059,-1.355598297119137,64.52983859267033,-0.4205929300325977,0.6987424910728699,4,-0.44499969482421875,-1.2949981689453125,-4.774999618530273,-4.664999008178711,-1.6300010681152415,4,-0.020504038674284297,1.0695667173080878,47.1500015258789,4.119947510566551,46.18000030517578,1.0941105720683963,46.20000076293945,-0.020504038674284297
10134,2002-04-08,47.11999893188477,47.25,46.66999816894531,46.81999969482422,598800.0,0.006407501901238177,1.0714300311305782,-0.6976721491811879,68.22104919173347,61.98760587805281,-1.0189925385100977,-1.570050279949129,-3.977301679409557,-4.145469844905712,21.884450335002295,0.5800018310546875,0.8197497910749192,1.3759990692138757,-0.1591527204468406,2.911150858874592,0.6084231743835176,2.143574964044234,-1.4370375213623063,77.35031797292916,12.969779392325833,0.767575894830359,4,-0.7449989318847727,-1.4599990844726634,-5.019998550415046,-4.964998245239265,-1.4099998474121165,0,-0.017190101378496636,-2.2363573311138594,46.81999969482422,1.0695667173080878,47.1500015258789,4.119947510566551,46.18000030517578,-0.017190101378496636
10135,2002-04-09,47.38000106811523,47.4900016784668,46.90999984741211,47.43000030517578,1019300.0,0.005517872286166847,5.823471334006507,-0.1666645473850381,68.6541615869113,64.03058091832817,-1.1805299684032207,-1.7288846677962368,-4.136720702137133,-4.398623319734,21.74314745138683,0.5800018310546875,0.7300294004012642,1.5155012130737262,-0.13764910743169168,3.168651533579144,0.6889260528210173,2.342076373326435,-1.500335646057117,86.82926556952411,22.43839027285351,0.8265751602527074,4,-1.0050010681152273,-1.5400009155273366,-5.150001525878899,-5.2250003814697195,-2.5200004577636648,1,-0.021528080092215962,1.0714300311305782,47.11999893188477,-2.2363573311138594,46.81999969482422,1.0695667173080878,47.1500015258789,-0.021528080092215962
10136,2002-04-10,48.06000137329102,48.13999938964844,47.13000106811523,47.20000076293945,828100.0,0.01435205339481116,-1.0199966430663918,-17.200274662391838,71.42855450447523,65.55294398391618,-1.59039618339893,-2.2676051339358665,-4.717123323035416,-5.073020393348322,22.060380842306156,1.0099983215332102,0.6912531026296236,2.0320014953613352,0.1902439130892617,3.8737590776334088,1.111122704225302,2.9528802864973684,-2.00330234085083,96.17234399440788,32.34403021478676,0.9208787911360367,4,-1.3350009918212962,-1.940002441406257,-5.390001296997077,-5.710000991821296,-4.260002136230476,2,-0.043695427149642696,5.823471334006507,47.38000106811523,1.0714300311305782,47.11999893188477,-2.2363573311138594,46.81999969482422,-0.043695427149642696
10137,2002-04-11,47.9000015258789,48.79999923706055,47.79999923706055,48.15999984741211,1153100.0,-0.003329168598422916,-3.3477986847670147,-0.30232341512748756,64.0287666129453,66.23185463187896,-1.2656328142477946,-1.9774386929131964,-4.433153074233154,-4.892802666816628,22.641659948871293,1.0,0.7108511948854286,1.725001525878902,-0.22402905467269818,3.674032106430502,0.7504862356030984,2.6995168161547056,-1.5933064505737136,57.74660751799411,-1.9829708879047914,0.9745152902758006,4,-0.8450012207031179,-1.4050025939941335,-5.217501640319817,-5.550001144409173,-4.950000762939446,3,-0.04342383642578629,-1.0199966430663918,48.06000137329102,5.823471334006507,47.38000106811523,1.0714300311305782,47.11999893188477,-0.04342383642578629
10138,2002-04-12,47.88999938964844,47.9900016784668,47.5099983215332,47.90999984741211,895500.0,-0.00020881285828477925,4.333248564223197,0.07692533415496364,66.0482009739844,67.1351524296079,-1.087848317767019,-1.8280350500983644,-4.299319853903469,-4.8534939931965795,23.09567492886796,0.48000335693359375,0.8681908628139325,1.5669994354248047,-0.43284476408692996,3.5668436349365393,0.5670773356689409,2.5669215351806685,-1.2342417316975016,57.277023892887655,-1.328167446170056,0.9999220997558672,4,-0.8349990844726562,-1.3950004577636719,-5.057499885559082,-5.3899993896484375,-3.8999977111816406,4,-0.05909371585770218,-3.3477986847670147,47.9000015258789,-1.0199966430663918,48.06000137329102,5.823471334006507,47.38000106811523,-0.05909371585770218
10139,2002-04-15,47.27999877929688,47.9000015258789,47.20000076293945,47.9000015258789,969400.0,-0.01273753639853692,1.2580569740971186,30.99942780850587,61.37928675815792,66.75730971429219,-0.2519469861647181,-1.0754911095171948,-3.5867870248664957,-4.218234788744624,23.344739262498095,0.700000762939446,0.9287488717033128,0.8314989089965863,-1.070636989768147,2.7336348077613195,-0.11956904038577676,1.7825668583789493,-0.3240473002705997,19.57666938472382,-37.94012004430173,0.9510679493823658,4,-0.07999992370606179,-0.7849998474121165,-4.124999046325691,-4.699998855590827,-3.1800003051757884,0,-0.04420474210128533,4.333248564223197,47.88999938964844,-3.3477986847670147,47.9000015258789,-1.0199966430663918,48.06000137329102,-0.04420474210128533
10140,2002-04-16,47.70000076293945,47.7599983215332,47.22999954223633,47.25,1250900.0,0.008883290915533637,-1.1632529135623701,-0.7258044668676719,71.97101389291288,67.73148141738287,-0.4881299187523993,-1.3530009374695027,-3.8995189824804015,-4.593673607715658,24.300743580869884,0.529998779296875,1.000826257403432,1.1170007705688505,-0.7366577322581165,2.9706592733958175,0.19017151915536346,2.0438300219823375,-0.5,34.131755676367405,-26.22615400810909,0.926829251413485,4,-0.27500152587890625,-1.2050018310546875,-4.317500114440918,-5.055000305175781,-2.6199989318847656,1,-0.04171911208883938,1.2580569740971186,47.27999877929688,4.333248564223197,47.88999938964844,-3.3477986847670147,47.9000015258789,-0.04171911208883938
10141,2002-04-17,47.849998474121094,47.91999816894531,47.58000183105469,47.849998474121094,2453900.0,0.003144606054140464,3.8571117166212536,0.0,68.68680719103345,67.5895687579124,-0.4205518488979223,-1.363402766820954,-3.9311996235686877,-4.710876567883055,24.78970990163902,0.339996337890625,1.1211112094024855,1.1339984893798842,-0.6801151351500394,2.948112113909808,0.2269416771149224,2.041055301644846,-0.6499977111816406,40.62489569177217,-20.72516423483046,0.907056812264962,4,-0.11499977111816406,-1.3549995422363281,-4.399998664855957,-5.204998016357422,-2.75,2,-0.06248689569732424,-1.1632529135623701,47.70000076293945,1.2580569740971186,47.27999877929688,4.333248564223197,47.88999938964844,-0.06248689569732424
10142,2002-04-18,47.86999893188477,47.93999862670898,47.5,47.88000106811523,899700.0,0.00041798241173385264,5.769352661541801,-100.0,68.23764564992747,67.6283873735646,-0.36618884116612094,-1.2448156170205777,-3.824086001757017,-4.687254424033178,26.072725068796878,0.43999862670897727,1.171617358996059,1.0254989624023523,-0.7294159213549065,2.780413846159611,0.14804152052371933,1.9029564042809852,-0.6399993896484446,84.80979651752433,21.11424036865241,0.8774574418786306,4,-0.13500022888184304,-1.375000000000007,-4.299998283386238,-5.224998474121101,-2.9899978637695455,3,-0.08502192992766755,3.8571117166212536,47.849998474121094,-1.1632529135623701,47.70000076293945,1.2580569740971186,47.27999877929688,-0.08502192992766755
10143,2002-04-19,47.86999893188477,47.95000076293945,47.56999969482422,47.95000076293945,651400.0,0.0,8.499809269502194,7.998474446997687,74.66362746062372,68.34422940344129,-0.22527303866334591,-1.185074203392368,-3.6627578343266194,-4.6473403890197815,26.522049816952897,0.3800010681152344,1.246968952560728,0.9489990234375085,-0.846245157418636,2.744243204293653,0.05137693300943624,1.8466211138655808,-0.42019943237305313,89.33308919270928,20.96868830145999,0.8976220904280725,4,-0.014999389648444605,-1.375000000000007,-4.232499122619636,-5.224998474121101,-2.8699989318847727,4,-0.10277832209576787,5.769352661541801,47.86999893188477,3.8571117166212536,47.849998474121094,-1.1632529135623701,47.70000076293945,-0.10277832209576787
10144,2002-04-22,47.97999954223633,48.25,47.81999969482422,48.0,643200.0,0.0022979029205343338,-1.529412424687812,0.2500000000000222,72.02964126813873,68.71928270135545,-0.22401069130851425,-1.2139750534677063,-3.5932859553806082,-4.713508009365476,26.526999969953234,0.43000030517578125,1.1975517755815446,0.9679996490478544,-0.8492001698914322,2.785199467987141,0.0593997395782111,1.8765995585174977,-0.4799995422363281,73.5293787656094,4.601385637332214,0.9085999094696434,4,-0.0149993896484375,-1.4850006103515625,-4.252499580383301,-5.334999084472656,-4.0,0,-0.0831596061241554,8.499809269502194,47.86999893188477,5.769352661541801,47.86999893188477,3.8571117166212536,47.849998474121094,-0.0831596061241554
10145,2002-04-23,48.02999877929688,48.349998474121094,47.79999923706055,47.9000015258789,1119600.0,0.0010420849841097368,-2.3333102140842463,-6.499713904254,72.72721308279483,68.86357809894652,-0.19233784472400828,-1.1604400778769417,-3.4695251735098793,-4.723090004901316,27.3137746559024,0.5499992370605469,1.1885234243584648,0.914498901367196,-0.8861380156577496,2.7151358183921417,0.014180442854723196,1.8148173598796689,-0.45999908447266336,62.35290949726772,-6.866421629213079,0.9003184585124725,4,-0.029998779296882105,-1.5349998474121165,-4.2849988937378,-5.38499832153321,-4.680000305175788,1,-0.08182386852089196,-1.529412424687812,47.97999954223633,8.499809269502194,47.86999893188477,5.769352661541801,47.86999893188477,-0.08182386852089196
10146,2002-04-24,47.68000030517578,48.45000076293945,47.599998474121094,48.16999816894531,790600.0,-0.007287080637444543,-1.6153855182694226,-3.769293972650565,57.68113153722153,68.15828531275498,0.10961615266609925,-0.654172820109082,-2.969140032592236,-4.3018858361643595,28.58504950043923,0.8500022888183594,1.1492397339475175,0.4440004348754911,-1.1469794596237435,2.0349803293747257,-0.35148951237412973,1.239490382125112,1.1199989318847656,18.947385328284554,-45.028053574037,0.7954899472496187,4,0.14500045776367188,-0.9650001525878906,-3.9125003814697266,-5.034999847412109,-4.950000762939453,2,-0.05453016899076779,-2.3333102140842463,48.02999877929688,-1.529412424687812,47.97999954223633,8.499809269502194,47.86999893188477,-0.05453016899076779
10147,2002-04-25,46.29999923706055,47.36000061035156,46.29999923706055,47.29999923706055,1417800.0,-0.028942975236630475,-1.1200027465820312,2.040825223822499,44.222222033842286,65.7331765416281,1.3843703222593788,0.7899573348475712,-1.467483895841184,-2.860216270032268,28.973457484692926,1.3800010681152344,1.0512205046526475,-0.951000595092772,-2.4979624662426545,0.5959612760571105,-1.7244815306677168,-0.17751965951782722,2.4759999847412075,0.0,-61.26544858944551,0.7734809355749412,4,1.0750007629394531,0.41500091552734375,-2.532499313354492,-3.654998779296875,-5.0,3,-0.02591794347112908,-1.6153855182694226,47.68000030517578,-2.3333102140842463,48.02999877929688,-1.529412424687812,47.97999954223633,-0.02591794347112908
10148,2002-04-26,45.97000122070313,46.18000030517578,45.5,46.099998474121094,785700.0,-0.007127387079809533,3.689642471916024,0.12999725341796164,37.306875798412314,63.058464212767475,1.5794737187023813,1.1705174228024688,-1.0323090149216014,-2.4805405676599364,28.773136998385805,0.7999992370605469,0.849363885147504,-1.27499866485595,-2.841725026995775,0.29172769728387493,-2.058361845925859,-0.49163548378604105,2.7069580017089763,15.932240649145166,-41.509960458280744,0.7833631810699115,4,1.0049991607665945,0.9799976348876882,-1.9300012588501048,-3.3250007629394602,-4.19000244140625,4,-0.023711118634841544,-1.1200027465820312,46.29999923706055,-1.6153855182694226,47.68000030517578,-2.3333102140842463,48.02999877929688,-0.023711118634841544
10149,2002-04-29,45.83000183105469,46.1500015258789,45.43000030517578,46.1500015258789,723000.0,-0.0030454510752849773,3.500011920940479,2.4615881213687048,32.42631189692548,58.66460843543554,1.6675181821223788,1.3946214679744742,-0.7882029182039361,-2.295165031118131,28.770408944086988,0.7200012207031179,0.7171836925697264,-1.4229982376098604,-2.95715726484228,0.11116078962255926,-2.1900777512260703,-0.6559187239936506,2.6563398380126912,13.245081630719676,-38.80767247133513,0.7670795136162095,4,1.1099987030029297,1.1199970245361328,-1.3175029754638672,-2.7600021362304688,-4.930000305175781,0,-0.01811044725929456,3.689642471916024,45.97000122070313,-1.1200027465820312,46.29999923706055,-1.6153855182694226,47.68000030517578,-0.01811044725929456
10150,2002-04-30,45.79999923706055,46.040000915527344,45.599998474121094,45.75,1130200.0,-0.0006546496355104292,-1.5142832230711383,-0.15624776482369276,19.946797177937242,53.24905176731373,1.5641494698197391,1.4684064035043463,-0.6539077895648404,-2.2276433052938103,29.08830740486935,0.44000244140625,0.5620701188266253,-1.4330007553100614,-3.0339355113186954,0.16793400069857256,-2.233468133314382,-0.6325333773057409,2.4418351228955046,12.2516184040168,-32.806698826950495,0.8004673780043179,4,1.1400012969970703,1.1499996185302734,-0.967498779296875,-2.4099979400634766,-5.479999542236328,1,-0.03973798526510686,3.500011920940479,45.83000183105469,3.689642471916024,45.97000122070313,-1.1200027465820312,46.29999923706055,-0.03973798526510686
10151,2002-05-01,45.68000030517578,45.84000015258789,45.5,45.84000015258789,1025000.0,-0.002620064058596383,3.250005960470162,-3.2000457770656903,20.161283706736057,47.90723377362579,1.5019047182419243,1.6327372505424194,-0.41854418707787033,-2.077148362013645,29.424928407308272,0.3400001525878906,0.4648339279365672,-1.5279996871948214,-3.2116493650283715,0.15564999063872875,-2.3698245261116,-0.6861748482780428,2.3368873303978503,12.9533658274334,-29.24004579868007,0.8418248389167761,5,1.260000228881836,1.269998550415039,-0.8474998474121094,-2.289999008178711,-5.490001678466804,2,-0.0510070449975607,-1.5142832230711383,45.79999923706055,3.500011920940479,45.83000183105469,3.689642471916024,45.97000122070313,-0.0510070449975607
10152,2002-05-02,45.7400016784668,45.81000137329102,45.33000183105469,45.54999923706055,1334100.0,0.0013135151683485446,1.909071993341574,-1.1875163912929452,21.485444958579677,41.99854682895423,1.2381990315558795,1.5406773891860865,-0.3546247114125549,-2.0927424546435134,28.933435613521652,0.47999954223633523,0.25767448236157264,-1.397498321533206,-3.204907772010344,0.4099111289439321,-2.301203046771775,-0.4937935962946369,2.069934970675007,48.23536275592177,7.6215233693232065,0.9037047252385675,5,1.1499996185302734,1.2099971771240234,-0.907501220703125,-2.3500003814697266,-4.790000915527344,3,-0.06580677800122381,3.250005960470162,45.68000030517578,-1.5142832230711383,45.79999923706055,3.500011920940479,45.83000183105469,-0.06580677800122381
10153,2002-05-03,45.86000061035156,45.93999862670898,45.33000183105469,45.70000076293945,1390200.0,0.0026235008194426257,2.8125290576385584,0.8420936395759717,28.353678392988343,37.14566206504864,0.89747716467663,1.4177593952714886,-0.34256245263213714,-2.1873041279480105,28.02486574434576,0.6099967956542898,0.0625085304899784,-1.229499435424806,-3.1214258116827693,0.6624269408331571,-2.175462623553784,-0.28353624729582805,1.7019425569815283,64.63402152978777,20.476798339549916,0.945963188128981,5,1.0300006866455078,1.1949996948242188,-1.0275001525878906,-2.469999313354492,-4.94000244140625,4,-0.09943308575233045,1.909071993341574,45.7400016784668,3.250005960470162,45.68000030517578,-1.5142832230711383,45.79999923706055,-0.09943308575233045
10154,2002-05-06,46.31000137329102,46.56999969482422,45.88999938964844,46.0,1041900.0,0.009812489248809175,-1.5660263284798146,1.9375104308228277,29.003014880787973,32.287417820381215,0.20749546590887746,0.9528155917103405,-0.6680243484237707,-2.597655994775927,27.137498272447104,0.7099990844726562,-0.13496193328499828,-0.7389987945556555,-2.662589948660475,1.184592359549164,-1.7007943716080618,0.22279678249675072,1.0287476604142256,79.03235730238968,32.218710223704335,0.9617955770524085,5,0.5799999237060476,0.7449989318847585,-1.4650011062622141,-2.9200000762939524,-5.240001678466804,0,-0.09781909867544913,2.8125290576385584,45.86000061035156,1.909071993341574,45.7400016784668,3.250005960470162,45.68000030517578,-0.09781909867544913
10155,2002-05-07,46.36000061035156,46.790000915527344,46.31999969482422,46.5,1308900.0,0.0010796639079646564,-3.272714662227771,-0.45160893373530003,26.7913039138093,28.85521475111318,-0.11656290685147752,0.8669303691485055,-0.6119354722625516,-2.600287484756194,26.102520690167808,0.479999542236321,-0.3743016500882632,-0.6379995346069336,-2.578650681774967,1.3026516125610996,-1.6083251081909538,0.33232603897708657,0.7778737030886305,70.54790583440023,22.00332370434144,0.9703255735840169,5,-0.0149993896484375,0.6949996948242188,-1.4049997329711914,-2.969999313354492,-5.310001373291016,1,-0.1177739217555901,-1.5660263284798146,46.31000137329102,2.8125290576385584,45.86000061035156,1.909071993341574,45.7400016784668,-0.1177739217555901
10156,2002-05-08,45.959999084472656,46.02000045776367,45.349998474121094,45.84000015258789,1211600.0,-0.008628160496391146,4.583310816180561,-0.8571389645776567,23.3983319466537,26.541449185870007,0.01542005215643627,1.1610668506833548,-0.11797793049539962,-2.152208573073281,24.526751996316627,1.0100021362304688,-0.6253273060527746,-0.9330009460449205,-2.858902062171282,0.992900170081441,-1.8959515041081048,0.02994961201826385,0.9970879807289847,43.15052386800094,-0.7734264248677007,0.9629505580631821,5,0.10000228881835938,1.105001449584961,-0.7624979019165039,-2.569997787475586,-4.790000915527344,2,-0.12271539386418051,-3.272714662227771,46.36000061035156,-1.5660263284798146,46.31000137329102,2.8125290576385584,45.86000061035156,-0.12271539386418051
10157,2002-05-09,45.81999969482422,46.22000122070313,45.65999984741211,45.849998474121094,1161900.0,-0.003046113847633536,-2.2000217983651633,-0.24999205264329083,22.520114093211532,24.89847566306992,0.08959279223285677,1.198706195740698,0.09952410568659786,-1.9690882838734751,22.339514370872987,0.5600013732910227,-0.9107051519793501,-0.9690002441406236,-2.890576302105771,0.9525758138245237,-1.9297882731232008,-0.008212215158046376,0.974378846962729,33.56151856400073,-4.42769636443888,0.960788028982575,5,0.24000167846679688,1.2450008392333984,-0.342498779296875,-2.4299983978271484,-4.200000762939446,3,-0.12287213237915406,4.583310816180561,45.959999084472656,-3.272714662227771,46.36000061035156,-1.5660263284798146,46.31000137329102,-0.12287213237915406
10158,2002-05-10,45.06000137329102,46.31999969482422,44.88000106811523,45.9000015258789,793900.0,-0.016586606865888864,-1.399996185305143,28.001144455747237,16.6666666666668,23.147403970818953,0.790010870273754,1.829623154655799,0.9162518957043915,-1.164521811061853,20.78231292283132,1.4399986267089915,-1.1299414488042174,-1.58749866485595,-3.5830701254000132,0.4080727956881134,-2.585284395127985,-0.5897129345839147,1.5879394974227026,9.424100500305284,-23.075235569028365,0.9977857302720325,5,0.7749996185302663,1.779998779296868,0.5649986267089773,-1.5900001525878977,-2.8800010681152415,4,-0.09121172847517356,-2.2000217983651633,45.81999969482422,4.583310816180561,45.959999084472656,-3.272714662227771,46.36000061035156,-0.09121172847517356
10159,2002-05-13,45.18999862670898,45.54999923706055,44.47000122070313,45.31000137329102,1190900.0,0.0028849811241906664,2.600002543137954,0.14286038664676481,18.16139949929881,22.949026450970237,0.6254552706502139,1.6179745056487391,0.836960075508209,-1.2493812214075248,19.750031276482403,1.0799980163574148,-1.1923913737083538,-1.353001403808598,-3.4264831734060692,0.7204803657888732,-2.38974228860733,-0.31626051900986596,1.24578946769293,31.034375030829477,2.2158371752187556,1.0367408847987347,5,0.4400024414062571,1.4450016021728587,0.7600021362304759,-1.5149974822997976,-3.3599967956542898,0,-0.09448994440198843,-1.399996185305143,45.06000137329102,-2.2000217983651633,45.81999969482422,4.583310816180561,45.959999084472656,-0.09448994440198843
10160,2002-05-14,45.709999084472656,45.790000915527344,44.75,45.09000015258789,976800.0,0.01150698104815473,1.666660145838326,-5.16653951300085,28.725676141072967,23.90062561034101,0.10208058546564303,0.9921100084444276,0.36991720055286237,-1.7306614256600454,18.54805435668992,1.0400009155273438,-1.182586031099234,-0.7335008621215806,-2.763747729626999,1.296746005383838,-1.7486242958742864,0.28162257163112514,0.6100006103515625,67.0269668389123,35.433023586927725,1.0151234337527086,5,-0.07999801635742188,0.9250011444091797,0.30750083923339844,-2.0349979400634766,-5.159999847412109,1,-0.10150950519761903,2.600002543137954,45.18999862670898,-1.399996185305143,45.06000137329102,-2.2000217983651633,45.81999969482422,-0.10150950519761903
10161,2002-05-15,44.86000061035156,45.70000076293945,44.790000915527344,45.61000061035156,794500.0,-0.018595460318218016,-1.0449448797297993,-1.2096795033501713,32.43901826311949,25.11768931084543,0.9203102828702328,1.6934437434862275,1.2486138842162475,-0.8666108826171168,17.152786555679057,0.9199981689453125,-1.1592450079397736,-1.4339994430541978,-3.46850514057968,0.6005062544712843,-2.4512522918169353,-0.4167465942914603,1.2009992980957023,21.081065476754766,-13.909934934923548,1.0172528487627401,5,0.7700004577636719,1.7749996185302734,1.2474994659423828,-1.1849994659423828,-3.7099990844726562,2,-0.08493092557853976,1.666660145838326,45.709999084472656,2.600002543137954,45.18999862670898,-1.399996185305143,45.06000137329102,-0.08493092557853976
10162,2002-05-16,43.79999923706055,44.810001373291016,43.540000915527344,44.70000076293945,1489200.0,-0.023629098503543444,1.2678523988256212,1.2000020345052083,27.536202123752517,25.026858614263677,1.8731658871914831,2.564373826738418,2.309468892843661,0.21483370915373712,16.207758800299903,1.3199996948242188,-1.1177580150885689,-2.2905008316040067,-4.4702780553332815,-0.11072360787473201,-3.380389443468644,-1.2006122197393694,2.0382608551025427,9.352461715791208,-26.890654176287498,1.0898886118646367,5,1.3650016784667969,2.3700008392333984,2.622500419616699,0.12000083923339844,-2.8999977111816406,3,-0.06004568753256756,-1.0449448797297993,44.86000061035156,1.666660145838326,45.709999084472656,2.600002543137954,45.18999862670898,-0.06004568753256756
10163,2002-05-17,42.95000076293945,43.709999084472656,41.849998474121094,43.70000076293945,3053900.0,-0.01940635819467973,3.8311914788209065,0.8333319204848896,24.007196974130892,24.471767735746223,2.533383543453361,3.1904557428340183,3.148204901240973,1.0865002359147695,15.585274699905538,1.9500007629394531,-1.0948774705642421,-2.8944993972778335,-5.324794468169806,-0.46420432638586107,-4.10964693272382,-1.6793518618318473,2.75,27.918822517931,-10.769350282273788,1.2151475354459875,5,1.3699989318847656,2.1999988555908203,3.8249988555908203,1.2999992370605469,-2.4300003051757812,4,-0.030966281895908776,1.2678523988256212,43.79999923706055,-1.0449448797297993,44.86000061035156,1.666660145838326,45.709999084472656,-0.030966281895908776
10164,2002-05-20,43.9900016784668,44.09000015258789,42.88999938964844,42.900001525878906,1303400.0,0.024214223447109662,-1.162154917331372,-1.4533335367838542,36.18321508734204,25.51531342169431,1.262441474238699,1.9354385420247127,2.106537569207873,0.06277889470742082,14.492586573849348,1.2000007629394531,-1.0606821766337262,-1.6549985885620089,-4.000784955901295,0.6907877787772776,-2.827891772231652,-0.48210540489236564,1.0169986724853501,54.31476848481093,11.775169905960816,1.1728931836696423,5,0.09499740600585938,1.1599979400634766,2.7849979400634766,0.2599983215332031,-3.94000244140625,0,-0.0411457445835246,3.8311914788209065,42.95000076293945,1.2678523988256212,43.79999923706055,-1.0449448797297993,44.86000061035156,-0.0411457445835246
10165,2002-05-21,44.099998474121094,44.59000015258789,43.79999923706055,44.0,680600.0,0.002500495372977918,-2.160003662109375,0.09174170653433052,37.92046289707303,27.128883527296455,0.8919478216094774,1.5978420456120688,2.0096580393574115,-0.031730117680723424,13.037302004783818,0.7900009155273438,-1.0836376189053922,-1.3485017776489272,-3.5037625386368916,0.8067589833390372,-2.426132158142906,-0.27087139715494857,-2.25,58.441523698173405,11.657170672039491,1.0776303804939815,5,-0.0149993896484375,1.0500011444091797,2.747500419616699,0.15000152587890625,-4.5,1,-0.051473848562568425,-1.162154917331372,43.9900016784668,3.8311914788209065,42.95000076293945,1.2678523988256212,43.79999923706055,-0.051473848562568425
10166,2002-05-22,45.08000183105469,45.2400016784668,44.310001373291016,44.349998474121094,1383800.0,0.022222299112066413,-1.2963039710647275,7.300144960708018,45.57640572450401,29.690693708551173,-0.2525709680185173,0.4353886746718132,1.0602329580986662,-0.9921461807066123,11.619470832544309,1.1400032043457031,-1.1270704033925512,-0.2384984970092745,-2.123768629643159,1.64677163562461,-1.1811335633262203,0.7041365693076713,-3.175203323364258,95.28024495059465,46.6685376549569,0.9426350663169424,5,-0.9950027465820312,0.06999778747558594,1.8799972534179688,-0.8300018310546875,-5.060001373291016,2,-0.10048807475587795,-2.160003662109375,44.099998474121094,-1.162154917331372,43.9900016784668,3.8311914788209065,42.95000076293945,-0.10048807475587795
10167,2002-05-23,45.099998474121094,45.43000030517578,44.5,45.29999923706055,1249800.0,0.00044358123900134494,3.043454103676184,-0.273972387989507,44.83693708542338,32.82072375507968,-0.4307369335142752,0.3382223108353699,1.0661970236928084,-0.993358091822806,12.08415076563912,0.9300003051757812,-1.1779264066281385,-0.15850181579590128,-1.9877990266635521,1.6707953950717496,-1.0731504212297267,0.7561467896379241,-3.061791839599607,90.78207647291993,42.37134821454678,0.9146486054338252,5,-1.279998779296875,0.05000114440917969,2.015000343322754,-0.8499984741210938,-5.509998321533203,3,-0.08758308385550706,-1.2963039710647275,45.08000183105469,-2.160003662109375,44.099998474121094,-1.162154917331372,43.9900016784668,-0.08758308385550706
10168,2002-05-24,44.88000106811523,45.45000076293945,44.52000045776367,45.38999938964844,896200.0,-0.0048779914290264514,1.952376915671113,2.5499818802571452,39.97193277562688,35.244116341338355,-0.2670397981796597,0.4979002785664832,1.3111011011351579,-0.7596563089220041,12.921321807112795,0.9300003051757812,-1.1875672311324692,-0.32399921417236754,-2.1288279669051278,1.4808295385603927,-1.2264135905387477,0.5784151621940126,-2.6382868133544832,77.7343988651279,31.825762750146765,0.9024143763663784,5,-1.0600013732910085,0.26999855041504617,2.2349977493286204,-0.6300010681152273,-6.400001525878899,4,-0.08868091460594663,3.043454103676184,45.099998474121094,-1.2963039710647275,45.08000183105469,-2.160003662109375,44.099998474121094,-0.08868091460594663
10169,2002-05-28,45.0,45.1500015258789,44.63999938964844,44.75,1077600.0,0.002673772928450946,-1.1702162197259616,-0.49019769172656075,40.555537306205146,36.55854535968638,-0.46580913057663764,0.3294210313970325,1.223074822826753,-0.8718201805725556,13.725687549173651,0.5100021362304616,-1.182426763379361,-0.16250019073486044,-1.9447504213152698,1.6197500398455489,-1.0536253060250615,0.7286249245553407,-2.501622824584956,72.72725170967638,28.698720418035506,0.891125115290203,5,-1.2250003814697266,0.14999961853027344,2.174999237060547,-0.75,-6.770000457763672,1,-0.09955554538302946,1.952376915671113,44.88000106811523,3.043454103676184,45.099998474121094,-1.2963039710647275,45.08000183105469,-0.09955554538302946
10170,2002-05-29,43.97999954223633,44.79999923706055,43.77000045776367,44.650001525878906,1878300.0,-0.022666676839192657,1.1237145025739443,-2.6800079345703125,37.34013735857672,37.10311414807051,0.31623975470166954,1.271258690754756,2.256117614390206,0.15511346563374673,14.817147952836862,1.2299995422363281,-1.094907243373818,-1.0915006637573228,-2.921902302517964,0.7389009750033182,-2.006701483137647,-0.17629984437699875,-1.2454924798193332,12.499943233681954,-30.33264878377043,0.9152008193803213,5,-0.3299999237060547,1.1700000762939453,3.25,0.2700004577636719,-5.099998474121101,2,-0.08935880732335144,-1.1702162197259616,45.0,1.952376915671113,44.88000106811523,3.043454103676184,45.099998474121094,-0.08935880732335144
10171,2002-05-30,43.349998474121094,43.95000076293945,43.2599983215332,43.900001525878906,1987800.0,-0.014324717477775528,1.1230794511543833,0.820897646851176,35.13836212951257,37.947798593154964,0.7929040148555515,1.8105811763609694,2.8863064178847466,0.794362511785522,15.974335060422948,0.720001220703125,-1.0403523065436318,-1.605001640319827,-3.564384393374226,0.35438111273457196,-2.5846930168470266,-0.6253102637926276,-0.3982519156622999,4.109591427217747,-38.247677617471055,0.9796913765271993,5,0.3000011444091797,1.8000011444091797,3.897500991821289,0.9000015258789062,-4.619998931884766,3,-0.08650519335631945,1.1237145025739443,43.97999954223633,-1.1702162197259616,45.0,1.952376915671113,44.88000106811523,-0.08650519335631945
10172,2002-05-31,42.72999954223633,42.849998474121094,42.150001525878906,42.75,2472700.0,-0.014302167328907545,5.363683653829481,0.036364266888611455,35.74048635812248,39.25149741359848,1.391492119391316,2.312056453053586,3.495746323091012,1.4092403794595825,17.229218543245317,1.1999969482421875,-1.1041051608598593,-2.074500465393065,-4.232350424538581,0.0833494937524506,-3.1534254449658192,-0.9955754858203107,2.720001220703125,17.575701528769184,-27.751604950663125,1.0789249795727573,5,1.0700016021728516,1.875,4.540000915527344,1.5200004577636719,-5.779998779296875,4,-0.0634214629886426,1.1230794511543833,43.349998474121094,1.1237145025739443,43.97999954223633,-1.1702162197259616,45.0,-0.0634214629886426
10173,2002-06-03,41.29999923706055,42.84000015258789,41.20000076293945,42.83000183105469,1984900.0,-0.03346595648245454,1.1161292863067067,76.49837879076864,29.461446556740015,38.504634243531584,2.864006864393282,3.5657337971451213,4.864825701390146,2.8273489997742303,18.913541698420953,1.6399993896484375,-1.1870237471286345,-3.276500701904297,-5.881971328014117,-0.6710300757944765,-4.579236014959207,-1.9737653888493867,4.084001541137695,2.5316064507966964,-42.761128557336725,1.302735313054912,6,2.0250015258789062,2.6950016021728516,5.745000839233398,2.950000762939453,-6.029998779296875,0,-0.04140433695064549,5.363683653829481,42.72999954223633,1.1230794511543833,43.349998474121094,1.1237145025739443,43.97999954223633,-0.04140433695064549
10174,2002-06-04,41.77999877929688,42.5,41.29999923706055,41.29999923706055,2148900.0,0.011622265159889178,-4.0000079472935495,-0.31372465910876324,29.162230341551265,37.531497292918054,2.2770019554330716,2.8764331578421434,4.334029646990139,2.3378088695814725,20.87700929927152,1.2000007629394531,-1.1426700680634312,-2.570001029968253,-5.324312939831117,0.18431087989461048,-3.947156984899685,-1.1928450750368214,3.436641998291009,16.11106283868718,-25.340541265513213,1.3771559549314307,6,1.545001983642571,2.2150020599365163,5.182500839233391,3.015001296997063,-4.739997863769538,1,-0.07898514441067417,1.1161292863067067,41.29999923706055,5.363683653829481,42.72999954223633,1.1230794511543833,43.349998474121094,-0.07898514441067417
10175,2002-06-05,40.900001525878906,41.70000076293945,40.86999893188477,41.70000076293945,3581800.0,-0.02106264430658711,1.0750065565171603,-1.666666666666642,29.069753375163387,35.69742480965798,2.9673974983120246,3.5061709410134156,5.15840503804867,3.1968243577548776,22.749181507327563,0.9099998474121094,-1.010785058022769,-3.1769983291626005,-6.164918478688776,-0.18907817963642515,-4.670958403925688,-1.6830382543995128,4.155973651123048,0.9741096155082406,-41.2757047692835,1.493960074763089,6,2.259998321533203,2.9299983978271484,6.0449981689453125,3.9899978637695312,-5.390003204345703,2,-0.065281219658468,-4.0000079472935495,41.77999877929688,1.1161292863067067,41.29999923706055,5.363683653829481,42.72999954223633,-0.065281219658468
10176,2002-06-06,40.31999969482422,41.849998474121094,40.31999969482422,40.849998474121094,9758600.0,-0.014180973335360392,-4.77359359705188,0.6624991059294757,30.623593116716734,34.11816436869058,3.1303788655829123,3.8387902695526606,5.697142653769205,3.7584859084436744,24.799972949496123,1.529998779296875,-1.040069341283619,-3.4750001907348604,-6.764066666669592,-0.18593371480012877,-5.119533428702226,-1.8304669527674946,4.484816907470702,0.0,-44.49391324182646,1.6445332379673647,6,2.565000534057617,3.2350006103515625,6.625,4.569999694824219,-3.799999237060547,3,-0.035714251924804485,1.0750065565171603,40.900001525878906,-4.0000079472935495,41.77999877929688,1.1161292863067067,41.29999923706055,-0.035714251924804485
10177,2002-06-07,40.18999862670898,40.61999893188477,39.29999923706055,40.31999969482422,3797400.0,-0.0032242328645635254,2.6164397878399406,0.24528559912479028,33.29295416633572,33.37605563432489,2.7833510319810486,3.715895406900607,5.759984436405013,3.859304876112347,27.368521664430816,1.3199996948242259,-1.107560991086757,-3.3235012054443445,-6.8387571620530565,0.19175475116436758,-5.0811291837487005,-1.5658732271399884,4.256032622988286,25.141219194172148,-20.56328178922126,1.7576279783043571,6,2.0350017547607493,2.855001449584968,6.7550010681152415,4.70000076293946,-4.6199989318847585,4,-0.036327423099297707,-4.77359359705188,40.31999969482422,1.0750065565171603,40.900001525878906,-4.0000079472935495,41.77999877929688,-0.036327423099297707
10178,2002-06-10,40.95000076293945,41.060001373291016,40.27999877929688,40.400001525878906,2042000.0,0.0189102304603066,1.0259795591797727,-4.230728601191118,30.952365017964553,32.309036491187044,1.5726319454959494,2.774441855792773,4.93736820911937,3.0731260567962693,29.035252264795393,0.8700027465820384,-1.3073281685564524,-2.357999038696292,-5.971748259672708,1.2557501822801242,-4.1648736491845,-0.5511244282080838,2.981427285494135,51.562535390249394,6.660194691227304,1.8068746104882096,6,1.0999984741210938,2.094999313354492,5.969999313354492,3.9399986267089844,-6.500000000000007,0,-0.09768009586021986,2.6164397878399406,40.18999862670898,-4.77359359705188,40.31999969482422,1.0750065565171603,40.900001525878906,-0.09768009586021986
10179,2002-06-11,40.91999816894531,41.400001525878906,40.79999923706055,41.38000106811523,2007500.0,-0.0007326640643506854,1.3999908447964111,-0.8363700677629762,29.873419677460276,31.47940119328522,1.0761967757389428,2.6015261705756743,4.9166571031864095,3.079864900750806,30.24936055048535,0.6000022888183594,-1.5306443245295611,-2.174501609802249,-5.824450659978773,1.4754474403742748,-3.9994761348905072,-0.34952708471399063,2.5482869983509744,63.52938888531521,19.499453249341478,1.8249745250882612,6,0.7050018310546875,2.125001907348633,6.052502632141113,3.970001220703125,-9.609998703002926,1,-0.1380742415445535,1.0259795591797727,40.95000076293945,2.6164397878399406,40.18999862670898,-4.77359359705188,40.31999969482422,-0.1380742415445535
10180,2002-06-12,41.06999969482422,41.36999893188477,40.900001525878906,41.0,1594400.0,0.003665726602909425,-2.481505552572886,-0.1521722905454177,21.640719170284584,29.979663086704335,0.5252362954650209,2.1988186919989374,4.699553119776233,2.921925445790329,31.855452082467117,0.4699974060058665,-1.7206719701776976,-1.7925001144409194,-5.330605244590657,1.7456050157088185,-3.561552679515792,-0.02344754936604687,1.9814568794484941,69.41180342485119,30.548389877636538,1.7690525650748692,6,0.0049991607666015625,1.9750003814697266,5.902501106262207,3.844999313354492,-12.770000457763668,2,-0.098125123185836,1.3999908447964111,40.91999816894531,1.0259795591797727,40.95000076293945,2.6164397878399406,40.18999862670898,-0.098125123185836
10181,2002-06-13,41.04999923706055,42.25,40.97000122070313,41.27999877929688,3228000.0,-0.00048698460950302724,-5.564170783000153,-3.285722070844788,21.357869684179008,28.38159456737728,0.20637427108777473,2.02243975992009,4.651479978809078,2.940656964185827,33.17201622428264,1.279998779296868,-1.9543470450678058,-1.6220005035400362,-5.117282614965411,1.873281607885339,-3.3696415592527202,0.1256405521726478,1.6263116034909473,59.32201855623445,25.90955188902314,1.7476410557126862,6,0.020000457763671875,1.760000228881836,5.650001525878906,3.864999771118164,-15.029998779296875,3,-0.1349573938731221,-2.481505552572886,41.06999969482422,1.3999908447964111,40.91999816894531,1.0259795591797727,40.95000076293945,-0.1349573938731221
10182,2002-06-14,41.16999816894531,41.41999816894531,40.31999969482422,41.04999923706055,1371800.0,0.002923238346285384,2.5483882876286694,-0.5217355248536153,23.385938171300225,27.706538080106196,-0.17677145491709467,1.7869216455606463,4.432127493307149,2.834284750962027,33.569283840845934,1.0999984741210938,-2.0978857505593,-1.3705015182495117,-4.8849384053576514,2.143935368858628,-3.127719961803578,0.3867169253045546,1.168681511257084,45.17760599817185,16.653964212534625,1.7572184435540683,6,-0.26999855041503906,1.6400012969970703,5.392502784729004,4.230001449584961,-17.659997940063473,4,-0.11294626956503373,-5.564170783000153,41.04999923706055,-2.481505552572886,41.06999969482422,1.3999908447964111,40.91999816894531,-0.11294626956503373
10183,2002-06-17,41.61999893188477,41.709999084472656,40.849998474121094,41.38000106811523,1368800.0,0.010930308062993666,3.095258855585831,2.0000000000001186,26.84932952839428,27.44954910086653,-0.6443689734541138,1.2987596918179278,3.896592342875202,2.4030608769786355,32.77520838002785,0.8600006103515625,-2.172622374281815,-0.8540006637573185,-4.386100137081634,2.678098809566997,-2.6200504004194727,0.9120490729048356,0.6300010681152273,67.3574627721187,42.5901178490797,1.7660497366621568,6,-0.8449993133544993,1.19000053405761,4.942502021789544,4.105001449584954,-15.309999465942386,0,-0.14536279174254607,2.5483882876286694,41.16999816894531,-5.564170783000153,41.04999923706055,-2.481505552572886,41.06999969482422,-0.14536279174254607
10184,2002-06-18,42.18000030517578,42.65999984741211,41.65999984741211,41.75,1879900.0,0.01345510301928421,-2.2786852440153087,1.7916838859394304,36.842125810134306,28.31314603808552,-1.2758303294676594,0.6284245338952132,3.2461289614625315,1.8731072687599024,32.07866911058519,1.0400009155273366,-2.2091432446237462,-0.2034992218017564,-3.6640762894087473,3.2570778458052345,-1.9337877556052518,1.526789312001739,-2.8800010681152344,79.48720038733846,50.971791805407904,1.730288533803494,6,-1.2000007629394531,0.36499977111816406,4.157500267028809,3.6799983978271484,-12.680000305175781,1,-0.18326219739945826,3.095258855585831,41.61999893188477,2.5483882876286694,41.16999816894531,-5.564170783000153,41.04999923706055,-0.18326219739945826
10185,2002-06-19,41.83000183105469,42.52000045776367,41.650001525878906,42.18999862670898,1573100.0,-0.008297735220218705,-1.4166724063938796,-0.8372012561877729,38.4146688950064,29.17882112456215,-0.8717074610327487,0.8428545094117084,3.4913513556179083,2.2501459945215956,31.968280510075843,0.8699989318847656,-2.0521794310858326,-0.4399978637695341,-3.811282692089769,2.9312869645507007,-2.125640277929648,1.2456445503905798,-2.462802581787109,64.53000161391029,31.567223492196675,1.6856424141601158,6,-0.8500022888183594,0.7149982452392578,4.302498817443848,4.269998550415039,-12.530002593994137,2,-0.2514941884918166,-2.2786852440153087,42.18000030517578,3.095258855585831,41.61999893188477,2.5483882876286694,41.16999816894531,-0.2514941884918166
10186,2002-06-20,40.54999923706055,42.02000045776367,40.43999862670898,41.83000183105469,3034600.0,-0.030600108485863475,-1.1066637505499404,3.555594409299537,34.90306348345898,29.357722159798065,0.49657134969136507,1.8615209286087406,4.627622075690212,3.5445913724893643,32.87662814634661,1.5800018310546946,-1.9576005236694343,-1.4935003280639663,-4.673128244524861,1.6861275883969284,-3.083314286294417,0.09631363016648464,-1.1169439758300754,9.829039625572817,-24.044067132264146,1.589813958230449,6,0.9200000762939453,1.9500007629394531,5.582501411437988,5.684999465942383,-9.879999160766602,3,-0.3020961832424437,-1.4166724063938796,41.83000183105469,-2.2786852440153087,42.18000030517578,3.095258855585831,41.61999893188477,-0.3020961832424437
10187,2002-06-21,41.150001525878906,41.349998474121094,40.0,40.29999923706055,2894100.0,0.014796604195000507,1.160004150403291,-0.6640629423773264,48.82631097908607,31.343716155478237,0.05259741680133345,1.001783812985522,3.893054614546287,2.974642839220749,34.133129442106956,1.3499984741210938,-1.778038868892935,-0.6959981918334961,-3.550309405079176,2.1583130214121837,-2.123153798456336,0.7311574147893438,-1.6524073729247988,43.233142550655884,5.172662315910905,1.4271556066228417,6,0.17999839782714844,1.2249984741210938,4.982499122619629,5.264997482299805,-7.790000915527351,4,-0.36767923467998165,-1.1066637505499404,40.54999923706055,-1.4166724063938796,41.83000183105469,-2.2786852440153087,42.18000030517578,-0.36767923467998165
10188,2002-06-24,40.900001525878906,41.25,40.52000045776367,41.11999893188477,1604900.0,-0.006075333918099002,2.0416676600783603,-0.25881978072282424,42.85717824388005,32.786355996191546,0.32939898814637303,0.9890322397287434,4.003132426108223,3.2522705674941648,35.4801834602524,0.7299995422363281,-1.5804527619091076,-0.7469982147216783,-3.24316023509072,1.7491638056473633,-1.995079224906199,0.5010827954628425,-1.3391592590356396,33.83464577092025,-6.713030845520265,1.2480810101845217,6,0.42999839782714844,1.4749984741210938,4.767498970031738,5.269998550415039,-7.990001678466797,0,-0.42518338993199756,1.160004150403291,41.150001525878906,-1.1066637505499404,40.54999923706055,-1.4166724063938796,41.83000183105469,-0.42518338993199756
10189,2002-06-25,40.52000045776367,41.349998474121094,40.52000045776367,40.900001525878906,1269400.0,-0.009290979313895442,-3.3683983335842997,1.7272979487090008,46.643109064330055,35.56439931775215,0.7226922596906462,1.0711105600720572,4.25557591930405,3.649667233719029,36.859533147318615,0.8299980163574219,-1.414743686356438,-0.9029993057250962,-2.882920346189053,1.0769217347388604,-1.8929598259570781,0.08696121450688565,-0.8971750393090261,20.634935051763314,-23.889172804085163,0.9899605202319792,6,0.8099994659423828,1.8549995422363281,4.214999198913574,4.804998397827148,-8.110000610351562,1,-0.3506910372973264,2.0416676600783603,40.900001525878906,1.160004150403291,41.150001525878906,-1.1066637505499404,40.54999923706055,-0.3506910372973264
10190,2002-06-26,40.04999923706055,40.38000106811523,39.75,40.0099983215332,1810600.0,-0.01159924026143666,-1.2500136239781763,-0.10526527129448376,47.567569796749346,38.47658821914885,1.1541632369127655,1.2981465353699804,4.576388158158814,4.133389926371962,37.778286545527415,0.7700004577636719,-1.292298353662332,-1.1765005111694364,-2.8432055656100133,0.4902045432711404,-2.0098530383897213,-0.3431479839491516,-0.36643033002675196,13.215822756093013,-35.41432021999173,0.8333525272202869,6,1.1550006866455078,2.325000762939453,4.567500114440918,5.274999618530273,-8.98999977111816,2,-0.2634207100632858,-3.3683983335842997,40.52000045776367,2.0416676600783603,40.900001525878906,1.160004150403291,41.150001525878906,-0.2634207100632858
10191,2002-06-27,39.599998474121094,40.43999862670898,39.0,40.060001373291016,2121000.0,-0.011235974319895647,1.360658505698623,-11.499809269502194,44.97445718678786,40.875312554203035,1.538657386276526,1.5313132287143887,4.864059323068176,4.598147524081014,38.52428539857178,1.4399986267089773,-1.166492872381717,-1.4390012741088896,-2.9348331541697803,0.05683060595200118,-2.186917214139335,-0.6910853340784442,3.0600013732910156,25.53186654070041,-24.99256451755497,0.747915940030445,6,1.230001449584961,2.625001907348633,5.017500877380371,5.725000381469727,-8.399997711181644,3,-0.2601010008571508,-1.2500136239781763,40.04999923706055,-3.3683983335842997,40.52000045776367,2.0416676600783603,40.900001525878906,-0.2601010008571508
10192,2002-06-28,40.02000045776367,40.25,39.540000915527344,39.599998474121094,1632400.0,0.010606111106722604,-1.629640356888038,-0.9130420360403692,41.59133865871998,42.513313568683664,1.0486499791319517,0.9463974042889731,4.282616543299696,4.198528216884348,38.61767338098279,0.7099990844726562,-0.9866630051610912,-0.8834993362426786,-2.2164707942566864,0.4494721217713291,-1.549985065249686,-0.2170136072356712,2.5667993927001973,43.4043029813096,-6.700114127835647,0.6664857290070045,6,0.8099994659423828,2.2049999237060547,4.597498893737793,5.304998397827148,-7.819999694824226,4,-0.23363319026788953,1.360658505698623,39.599998474121094,-1.2500136239781763,40.04999923706055,-3.3683983335842997,40.52000045776367,-0.23363319026788953
10193,2002-07-01,39.59000015258789,40.36999893188477,39.5099983215332,40.0,1530700.0,-0.010744635188837504,-2.017527422150564,-0.9761855024023397,38.785873682951035,42.72928555455219,1.2967832275673246,1.308824436433099,4.542850851742919,4.662265556014248,38.16530922351908,0.8600006103515696,-0.809082568227268,-1.2279996871948242,-2.6688858157647033,0.21288644137505486,-1.9484427514797602,-0.5075566229098882,2.9250637008667013,25.106405773669806,-22.33735022668928,0.7204430642849384,7,1.1700000762939453,2.635000228881836,4.8949995040893555,5.73499870300293,-8.0,0,-0.15736295827796543,-1.629640356888038,40.02000045776367,1.360658505698623,39.599998474121094,-1.2500136239781763,40.04999923706055,-0.15736295827796543
10194,2002-07-02,38.47999954223633,39.36000061035156,38.209999084472656,39.349998474121094,2412300.0,-0.028037398486319698,1.5842637875092689,2.1219494040696323,31.20467285838859,41.92817488381687,2.041421557923499,2.2755920340507814,5.463140763198851,5.806597279179826,37.92325962576714,1.3800010681152344,-0.6878362803254419,-2.1730003356933594,-3.8810635449341717,-0.46493712645254703,-3.027031940313769,-1.3189687310729497,3.964763034149172,12.107646331303998,-31.212390958532808,0.8540316046204071,7,1.635000228881836,3.200000762939453,6.005000114440918,6.844999313354492,-6.450000762939453,1,-0.1447505135417293,-2.017527422150564,39.59000015258789,-1.629640356888038,40.02000045776367,1.360658505698623,39.599998474121094,-0.1447505135417293
10195,2002-07-03,38.22999954223633,38.900001525878906,37.97000122070313,38.47999954223633,1679800.0,-0.006496881574169389,-1.4155957394104794,0.287356674632232,30.19666021598013,41.40524118743035,1.9300208007774273,2.4404280424364373,5.515001747354958,6.084873352396286,37.49187688815344,0.9300003051757741,-0.6330455721329571,-2.2895002365112305,-4.305828579403581,-0.27317189361887984,-3.297664407957406,-1.2813360650650552,4.045372494472659,10.526258890029812,-29.49857349093765,1.008164171446174,7,1.4300003051757812,3.155000686645508,6.232500076293945,7.094999313354492,-5.5900001525878835,2,-0.15223645735057645,1.5842637875092689,38.47999954223633,-2.017527422150564,39.59000015258789,-1.629640356888038,40.02000045776367,-0.15223645735057645
10196,2002-07-05,38.88000106811523,39.0,37.75,38.22999954223633,590900.0,0.017002394288830214,1.8089906904178168,-2.6000061035155966,35.03272406321909,39.87262041900068,1.1378780022118136,1.7676419535029098,4.681612306062377,5.455878030202548,36.812849401935324,1.25,-0.7168234118461783,-1.5674987792968835,-3.7125533545614147,0.5775557959676476,-2.6400260669291455,-0.4949714916646215,3.1370487196334054,43.1298293431871,3.601599126223192,1.0725272876322651,7,0.6699981689453196,1.9699993133544993,5.519998550415046,6.444997787475593,-5.880001068115227,4,-0.2011317229254369,-1.4155957394104794,38.22999954223633,1.5842637875092689,38.47999954223633,-2.017527422150564,39.59000015258789,-0.2011317229254369
10197,2002-07-08,38.72999954223633,39.11000061035156,38.5,38.95000076293945,1198000.0,-0.0038580638312253335,1.259257689427655,-0.33846262192331084,30.34017693934166,38.48184249627419,1.0152683826258624,1.900073541759312,4.687190189693801,5.618402898575511,35.61603927310231,0.6100006103515625,-0.8143544500871229,-1.6445003509521499,-3.92175176091677,0.6327510590124703,-2.78312605593446,-0.5058746459698398,2.9456862624924156,37.40457792978324,1.3388680785784075,1.138625704982311,7,0.8199996948242188,1.5699996948242188,5.670000076293945,6.594999313354492,-6.729999542236328,0,-0.19442289874248952,1.8089906904178168,38.88000106811523,-1.4155957394104794,38.22999954223633,1.5842637875092689,38.47999954223633,-0.19442289874248952
10198,2002-07-09,36.95000076293945,38.97999954223633,36.95000076293945,38.900001525878906,1895300.0,-0.04595917377576342,-1.082049215444236,8.86359065057567,19.486623427552175,35.464455203298876,2.4317614356812456,3.5468881388292886,6.309742332782449,7.393196974356314,35.16061938736426,2.029998779296875,-0.8336611302957024,-3.224499130249022,-5.947844382222655,-0.5011538782753888,-4.586171756235842,-1.8628265042622019,4.411630177410991,0.0,-29.310236659003984,1.3616726259868168,7,1.7449989318847656,2.9449996948242188,7.252499580383301,8.374998092651367,-4.049999237060547,1,-0.12855209477462903,1.259257689427655,38.72999954223633,1.8089906904178168,38.88000106811523,-1.4155957394104794,38.22999954223633,-0.12855209477462903
10199,2002-07-10,35.27000045776367,37.400001525878906,34.549999237060554,37.20000076293945,3610600.0,-0.045466854411023605,1.4463519734903245,0.9897433590059098,16.868723338094583,32.05347226344834,3.675221612730539,5.04032162352469,7.814041332134408,9.057372271766582,35.36864117091261,2.8500022888183523,-1.0857375800937845,-4.62199954986572,-8.090083133906198,-1.1539159658252416,-6.3560413418859625,-2.887957757845477,5.650467464845676,15.789495698846343,-8.691183771792007,1.7340417920202393,7,2.2249984741210938,3.3349990844726562,8.390000343322754,9.729999542236328,-2.569999694824226,2,-0.1043379715739623,-1.082049215444236,36.95000076293945,1.259257689427655,38.72999954223633,1.8089906904178168,38.88000106811523,-0.1043379715739623
10200,2002-07-11,37.040000915527344,37.310001373291016,35.0,35.25,2649600.0,0.05018430492744885,-1.0174676417184454,-0.9274614676106558,33.10878411149035,30.73506414397084,1.6017976226518584,3.1125031743105467,5.8862517694579,7.280880207782971,35.58790471013009,2.3100013732910156,-1.258846396765172,-2.650499153137204,-6.294247623375988,0.9932493171015793,-4.472373388256592,-0.828624918017816,3.1160107648161457,54.60528352143291,27.103413141117677,1.8218742351193904,7,0.4199981689453196,1.5649986267089844,6.619999885559082,7.959999084472656,-4.900001525878899,3,-0.13525923359602976,1.4463519734903245,35.27000045776367,-1.082049215444236,36.95000076293945,1.259257689427655,38.72999954223633,-0.13525923359602976
10201,2002-07-12,35.5099983215332,37.150001525878906,35.18000030517578,37.11999893188477,2292800.0,-0.04130676447561199,1.359274707502821,-0.8994412217254397,25.088349582287663,28.90139869103392,2.783316967489604,4.433489562112008,7.241301741290556,8.800537944672705,36.89724986617855,1.970001220703125,-1.4977831940415527,-3.9035017013549833,-7.933888001370924,0.1268845986609577,-5.91869485136295,-1.8883085513470164,3.973291865616332,21.05260516138411,-4.275153316606811,2.0151931500079696,7,1.9500007629394602,3.095001220703125,7.985001564025879,9.325000762939453,-3.029998779296875,4,-0.0808222773174393,-1.0174676417184454,37.040000915527344,1.4463519734903245,35.27000045776367,-1.082049215444236,36.95000076293945,-0.0808222773174393
10202,2002-07-15,36.52000045776367,36.68999862670898,33.02000045776367,35.0,4168500.0,0.028442753702356605,2.9462413887162926,-0.944099305298869,31.870876428891478,28.13306566280508,1.3685461129478966,3.222477539311562,6.062541832352295,7.7886734275015,38.07231215796498,3.6699981689453054,-1.710567974351136,-2.6609996795654283,-6.799776393460121,1.4777770343292644,-4.730388036512771,-0.5916113226180855,2.3712948153751867,58.72484123560368,33.049096653927435,2.069388356947346,7,-0.3299999237060547,1.3199996948242188,6.699999809265137,8.039999008178711,-3.240001678466797,0,-0.09638555349512234,1.359274707502821,35.5099983215332,-1.0174676417184454,37.040000915527344,1.4463519734903245,35.27000045776367,-0.09638555349512234
10203,2002-07-16,35.56999969482422,36.790000915527344,35.5,36.52000045776367,1985700.0,-0.026013164047961945,-1.3669738255808663,-0.6250003137085622,30.43479965320968,28.04752419556298,1.886754138527202,3.895723734509616,6.825397794921464,8.733344440538225,39.605394854603674,1.2900009155273438,-1.9169060445859358,-3.3085004806518583,-7.578973887245709,0.9619729259419927,-5.443737183948784,-1.1732637773549328,2.4993143041621124,58.219146466049644,30.587778793448464,2.1352367032969246,7,0.49500083923339844,2.270000457763672,7.065000534057617,8.479999542236328,-1.1899986267089844,1,-0.10036546880667219,2.9462413887162926,36.52000045776367,1.359274707502821,35.5099983215332,-1.0174676417184454,37.040000915527344,-0.10036546880667219
10204,2002-07-17,34.450000762939446,36.41999816894531,34.34999847412109,36.099998474121094,2669800.0,-0.03148717856322458,-1.23783473927091,1.7368383011359834,28.947391064666775,27.908716512083714,2.6540860723981368,4.645072903986204,7.726871831526502,9.833782550618302,42.321747489950916,2.069999694824226,-2.189987184460449,-4.041999435424813,-8.451308704574657,0.3673098337250309,-6.246654069999735,-1.8373448008498912,2.9124093402757154,33.333333333333165,3.7182795026931927,2.2046546345749225,7,1.6149997711181712,3.3899993896484446,8.0974988937378,9.5999984741211,1.309997558593757,2,-0.04499271996324583,-1.3669738255808663,35.56999969482422,2.9462413887162926,36.52000045776367,1.359274707502821,35.5099983215332,-0.04499271996324583
10205,2002-07-18,31.309999465942386,33.009998321533196,31.29999923706055,33.0,5861800.0,-0.09114662488991887,1.0000022308208012,1.024244168706948,24.077569750879434,26.691477144045976,5.26268430246115,7.3324716476959,10.605743762417415,12.925067464807395,45.3452750792946,3.1500015258788956,-2.5205995765042744,-6.656000614166256,-11.831955064260033,-1.4800461640724798,-9.24397783921314,-4.068023389119372,5.480001449584957,0.17094401656816938,-28.72296383511617,2.5879772250468873,7,3.8950004577636683,5.670000076293942,11.025000572204586,12.73999977111816,3.859998703002919,3,0.04439480423846831,-1.23783473927091,34.450000762939446,-1.3669738255808663,35.56999969482422,2.9462413887162926,36.52000045776367,0.04439480423846831
10206,2002-07-19,28.29999923706055,30.45000076293945,28.149999618530273,30.209999084472656,6864800.0,-0.09613542894358651,-1.08144986173874,1.1301770673564724,18.46072321531591,25.371537841376448,7.39136606877172,9.884458576950056,13.327149455330765,15.863563595615762,47.85565465281268,3.159999847412113,-2.806169186697275,-9.053500843048095,-15.647058973359737,-2.459942712736453,-12.350279908203913,-5.7567217778922775,8.119998931884762,1.736106435335965,-24.276294522799002,3.29677906515582,7,5.26500034332275,7.105000495910641,13.760000228881832,15.749999999999996,8.060001373291012,4,0.13568905498623418,1.0000022308208012,31.309999465942386,-1.23783473927091,34.450000762939446,-1.3669738255808663,35.56999969482422,0.13568905498623418
10207,2002-07-22,26.020000457763672,28.10000038146973,26.0,28.0,5578000.0,-0.08056533006230904,-1.0792078273037875,1.0366490578096466,16.789049377063705,25.07180739132217,8.581262542077049,11.565823225690437,15.290623008761628,18.04977134679433,50.30615169336772,2.2999992370605504,-3.162278876037334,-10.576999568939208,-18.64376355497531,-2.510235582903107,-14.610381561957254,-6.543617575921161,8.911397972106933,0.1853610386157635,-24.870019736542172,4.0333819930180494,7,5.680000305175781,8.309999465942383,15.919999122619629,18.029998779296875,10.39999771118164,0,0.24827052155355234,-1.08144986173874,28.29999923706055,1.0000022308208012,31.309999465942386,-1.23783473927091,34.450000762939446,0.24827052155355234
10208,2002-07-23,23.51000022888184,26.790000915527344,22.739999771118164,26.25,7097500.0,-0.09646426536218278,1.1204185579951078,1.3838385881763606,15.712335928101268,24.943319901322916,10.040136170082317,13.392868081260769,17.47290629126805,20.443726660406636,52.96256567794251,4.05000114440918,-3.725196631513896,-12.217499732971188,-21.91533856200631,-2.5196609039360673,-17.066419147488748,-7.368580318453628,9.635118515014643,5.628658976202642,-20.19436940552272,4.848919414517559,7,6.51500034332275,9.189999580383297,18.34499931335449,20.539999008178707,12.769998550415043,1,0.41556777776687026,-1.0792078273037875,26.020000457763672,-1.08144986173874,28.29999923706055,1.0000022308208012,31.309999465942386,0.41556777776687026
10209,2002-07-24,26.309999465942386,26.520000457763672,23.3799991607666,23.5,5023200.0,0.11909822245006918,-1.0590164713563244,-1.0255473360115135,25.553739219825772,24.10387046891574,6.521283322976917,9.985677892498689,14.366778688890644,17.538475118680832,55.87857771567949,3.1400012969970703,-4.2463533375111595,-8.70700044631958,-18.990901185456668,1.576900292817509,-13.848950815888127,-3.565050076751035,4.754095483398434,34.76144302551972,6.7141698032292325,5.141950369568544,7,3.635001182556149,6.39000034332275,15.482500076293942,17.73999977111816,8.620000839233395,2,0.306727547167732,1.1204185579951078,23.51000022888184,-1.0792078273037875,26.020000457763672,-1.08144986173874,28.29999923706055,0.306727547167732
10210,2002-07-25,29.5,29.85000038146973,26.79999923706055,27.399999618530273,4751400.0,0.12124669702813895,1.1785713555861737,0.747331238643297,32.57801068398415,24.936055035770906,2.401834915300899,6.287116381066795,10.884642436964555,14.258308338584811,57.677375207496894,3.5400009155273438,-4.470411651031554,-4.989499950408934,-15.268702255036025,5.289702354218157,-10.12910110272248,0.15010120190461151,-6.760000228881836,87.67833150803477,58.996791710295014,5.1396011523135465,7,0.2650003433227539,3.130000114440918,12.262499809265137,14.549999237060547,4.599998474121087,3,0.21220333293332883,-1.0590164713563244,26.309999465942386,1.1204185579951078,23.51000022888184,-1.0792078273037875,26.020000457763672,0.21220333293332883
10211,2002-07-26,29.29999923706055,30.75,29.01000022888184,30.75,4170400.0,-0.006779686879303415,1.3999984215054053,-0.690476428354093,32.51761485991915,25.007914861440646,1.819667650091482,5.9826349306847995,10.811562433781742,14.358400251190456,58.97877695572144,1.7399997711181605,-4.527545043805297,-4.674500751495355,-14.90761236728969,5.558610864298981,-9.79105655939252,0.44205505640181286,-6.4177994537353555,81.89761895747331,52.075602931416654,5.116555807897167,7,0.4650011062622035,3.0800008773803675,12.462500572204586,14.749999999999996,3.080001831054684,4,0.20034126569054633,1.1785713555861737,29.5,-1.0590164713563244,26.309999465942386,1.1204185579951078,23.51000022888184,0.20034126569054633
10212,2002-07-29,30.670000076293945,30.770000457763672,29.51000022888184,30.0,2934300.0,0.04675770904118415,1.8965494561869205,-0.4620687750092748,38.17771270899231,25.868238534305384,-0.5223537172075545,4.085716607279593,9.21294226468006,12.887459180926648,60.34630572333424,1.4700012207031214,-4.91450572035356,-2.8369998931884766,-12.756722318862245,7.082722532485295,-7.796861106025361,2.1228613196484076,-7.47308828430176,98.75466534347831,62.46865739726035,4.959861212836886,7,-1.090001106262207,1.3749990463256836,11.3149995803833,13.379999160766602,1.3500003814697266,0,0.18552332963493035,1.3999984215054053,29.29999923706055,1.1785713555861737,29.5,-1.0590164713563244,26.309999465942386,0.18552332963493035
10213,2002-07-30,33.360000610351555,33.61999893188477,30.670000076293945,30.82999992370605,3362000.0,0.08770787503638844,-1.070174358411522,3.7761199978364353,46.53609114979399,27.82253854376396,-3.977038150141329,0.9539591050599157,6.348268990395312,10.110018177015256,61.39045274934516,2.9499988555908274,-5.031983839758816,0.1645006179809485,-9.333225587807604,9.662226823769501,-4.584362484913328,4.913363720875225,-9.70870349841308,97.46095383452507,56.1623015875133,4.748863102894275,7,-5.180001258850087,-1.3150014877319265,8.492499351501472,10.689998626708991,-0.5800018310546804,1,0.09172654384317491,1.8965494561869205,30.670000076293945,1.3999984215054053,29.29999923706055,1.1785713555861737,29.5,0.09172654384317491
10214,2002-07-31,32.90999984741211,34.52000045776367,31.75,33.549999237060554,3463300.0,-0.013489231256183287,1.1472856526084823,-0.25296411697698457,42.13333358522438,29.82873452535784,-4.211325188136801,1.0174382695255986,6.581239123953225,10.46795632915952,61.66463789027675,2.770000457763672,-5.352715670042386,-0.007000160217287998,-9.1731466229906,9.159146302556021,-4.590073391603944,4.576073071169368,-8.461206589877929,79.14507311172514,37.896692392519526,4.5830732313866545,7,-4.279999732971191,-0.8650007247924805,8.942500114440918,11.139999389648438,-0.07999801635741477,2,0.10240045419355348,-1.070174358411522,33.360000610351555,1.8965494561869205,30.670000076293945,1.3999984215054053,29.29999923706055,0.10240045419355348
10215,2002-08-01,32.40999984741211,33.61999893188477,31.899999618530273,33.0,2754400.0,-0.015192950541423889,-1.1366442997545414,0.9218761175881451,43.85408831249292,32.65021953615529,-3.9547669645139223,1.1162954434223593,6.8503776814367825,10.878757778175341,61.84286379167296,1.7199993133544993,-5.625158638108523,-0.21600017547607564,-9.034904629767723,8.602904278815576,-4.625452402621903,4.193452051669752,-6.954085869854978,61.70597962425577,17.163415934535855,4.409452227145826,8,-3.7799997329711914,-0.8200006484985387,9.442500114440918,11.46500015258789,-0.040000915527336645,3,0.0777537941878419,1.1472856526084823,32.90999984741211,-1.070174358411522,33.360000610351555,1.8965494561869205,30.670000076293945,0.0777537941878419
10216,2002-08-02,31.059999465942386,32.259998321533196,30.54999923706055,32.25,2489600.0,-0.041653822518531114,1.8264513617082474,2.016949536094133,39.31924825698878,35.15357496725808,-2.4273502885347362,1.950400350142754,7.917476364274943,12.133677952637168,62.0599750472089,1.860000610351559,-5.848126260926392,-1.1750004768371518,-9.506353021910154,7.156352068235851,-5.340676749373653,2.9906757956993495,-4.6976768403646005,30.938107110755297,-11.322614532696868,4.165676272536501,8,-2.4299993515014684,0.5299997329711843,10.730000495910641,12.815000534057614,-0.30999946594238637,4,0.097875050239846,-1.1366442997545414,32.40999984741211,1.1472856526084823,32.90999984741211,-1.070174358411522,33.360000610351555,0.097875050239846
10217,2002-08-05,31.20000076293945,32.0,30.88999938964844,31.25,2487300.0,0.004507446857833219,-2.313424847839603,0.04201614674076249,41.17172069022118,37.98239549638251,-1.9615771012494356,1.2831326762683126,7.4897227255634995,11.895730890257827,62.43900324113096,1.110000610351559,-5.688544210645315,-0.6584992408752477,-8.41472562622003,7.097727144469534,-4.536612433547642,3.219613951797143,-4.021910354143074,16.37282937066146,-22.88324439768782,3.8781131926723913,8,-2.250000953674313,0.3549985885620188,10.327499389648441,12.524999618530277,-1.2000007629394496,0,0.0378205216769556,1.8264513617082474,31.059999465942386,-1.1366442997545414,32.40999984741211,1.1472856526084823,32.90999984741211,0.0378205216769556
10218,2002-08-06,32.200000762939446,32.450000762939446,31.54999923706055,32.0,3471800.0,0.03205128126752599,1.5714301284461882,-4.000076295109057,45.432400418300126,40.19113562954633,-1.7872126606954026,-0.0958875697381174,6.214749900298216,10.80308470630684,62.080017918616214,1.2499999999999964,-5.050668426297655,0.5790007591247495,-6.802634982529604,7.960636500779106,-3.111817111702429,4.269818629951928,-4.287719349246341,41.56173850210217,1.4921814049504718,3.6908178708271784,8,-1.5400009155273366,-0.6450014114379776,9.327499389648445,11.52499961853028,-2.9400005340576065,1,-0.0055900714568598575,-2.313424847839603,31.20000076293945,1.8264513617082474,31.059999465942386,-1.1366442997545414,32.40999984741211,-0.0055900714568598575
10219,2002-08-07,31.59000015258789,32.150001525878906,31.10000038146973,32.049999237060554,2104300.0,-0.018944117885041578,2.1818039950062658,-2.299986648610619,50.63348559611149,42.197299508671584,-0.3905505377531284,0.23640124860496314,6.533151564907335,11.318506187918047,61.005775875541026,1.100000381469716,-4.089900684214356,0.15300016403198313,-7.026344933241376,7.3323452613053455,-3.436672384604698,3.7426727126686643,-3.0169468344877295,33.876254687604686,-10.775887206113424,3.5896725486366807,8,0.17500019073486328,-0.5399999618530273,9.90250015258789,12.135000228881836,-2.190000534057617,2,0.03767010512697011,1.5714301284461882,32.200000762939446,-2.313424847839603,31.20000076293945,1.8264513617082474,31.059999465942386,0.03767010512697011
10220,2002-08-08,32.029998779296875,32.110000610351555,30.70000076293945,31.649999618530273,1831300.0,0.013928414833291436,4.222194357809793,-0.8260867762426688,59.54940872200237,45.200832160014166,-0.48492257825731855,-0.6305051895080993,5.833537370639824,10.781694735439245,59.91607620760835,1.4099998474121058,-2.7585015493218563,0.8434988975524895,-5.845569218335598,7.532567013440573,-2.5010351603915524,4.188032955496531,-2.8622507472303624,77.89465019254193,26.66495416070603,3.3445340579440423,8,-0.014998435974121094,-1.1049985885620117,8.867501258850098,11.30000114440918,-2.639999389648434,3,0.024976680682077257,2.1818039950062658,31.59000015258789,1.5714301284461882,32.200000762939446,-2.313424847839603,31.20000076293945,0.024976680682077257
10221,2002-08-09,32.639999389648445,32.759998321533196,31.60000038146973,32.0,1762300.0,0.0190446654261458,1.6363671830973887,1.684212639726163,68.53302713240143,48.573644873726295,-0.6384609820902298,-1.5457971379634792,4.9859666672378395,10.074571468537506,58.63364630278386,1.159997940063466,-1.7200375543017294,1.5969994544982988,-4.81910578478454,8.013104693781138,-1.6110531651431188,4.8050520741397165,-2.937026115012216,94.17480222808281,34.98104538029682,3.2080526196414185,8,-0.10499954223633523,-1.7149991989135813,7.882500648498528,10.570001602172844,-4.639999389648445,4,-0.008272073002835278,4.222194357809793,32.029998779296875,2.1818039950062658,31.59000015258789,1.5714301284461882,32.200000762939446,-0.008272073002835278
10222,2002-08-12,33.0,33.040000915527344,32.009998321533196,32.299999237060554,1416700.0,0.011029430670446816,1.641023509216394,1.0937522351762874,80.20368194661691,52.31448829559551,-0.7076058336774693,-2.3010021444542126,4.407668498350979,9.616799183125956,56.70757028176233,1.0300025939941477,-1.007076915627696,2.1330000877380364,-3.827452473062074,8.093452648538147,-0.8472261926620206,5.11322636813809,-2.8153240070510286,98.29055927696821,30.986023280407878,2.9802262804000548,8,-0.4650001525878906,-2.0749998092651367,7.199999809265137,10.100000381469727,-3.5400009155273438,0,-0.06818181818181823,1.6363671830973887,32.639999389648445,4.222194357809793,32.029998779296875,2.1818039950062658,31.59000015258789,-0.06818181818181823
10223,2002-08-13,32.0,32.97999954223633,31.899999618530273,32.889999389648445,1399600.0,-0.030303030303030276,1.018692021932733,-1.2714263137530817,70.45290530490902,55.461107375560466,0.08849676233244708,-1.667673319602354,5.219350266690874,10.495614110204684,54.809473788937034,1.1000003814697266,-0.2529143176283668,1.311500072479248,-4.256859079548008,6.879859224506507,-1.4726795035343798,4.095679648492876,-1.3817915605695603,55.55551932861339,-15.210111662755473,2.784179576013629,8,0.08499908447266336,-1.140000343322754,7.924999237060547,11.100000381469727,-2.75,1,-0.0625,1.641023509216394,33.0,1.6363671830973887,32.639999389648445,4.222194357809793,32.029998779296875,-0.0625
10224,2002-08-14,32.900001525878906,32.990001678466804,31.81999969482422,32.220001220703125,1374700.0,0.02812504768371582,1.7209329146040417,-0.7640458106880115,64.62994666977451,57.76953608192509,-0.9086236593746477,-2.8351083183901267,4.122131704156068,9.481304773219378,52.581449501902874,1.1700019836425852,0.266048573316624,2.289001560211183,-3.099156766327482,7.677159886749852,-0.4050776030581531,4.983080723480516,-1.8916138846151433,94.01712049062874,24.341963275926716,2.694079163269334,8,-1.105001449584961,-2.830000877380371,6.394998550415039,9.254999160766602,-5.020002365112305,2,-0.11063833216341545,1.018692021932733,32.0,1.641023509216394,33.0,1.6363671830973887,32.639999389648445,-0.11063833216341545
10225,2002-08-15,32.700000762939446,33.439998626708984,32.34000015258789,33.0,970500.0,-0.006079050263330221,-1.1568587852064611,-0.44117515062438634,64.62994666977445,60.58183590556793,-0.7410941710640984,-2.6621211319487372,4.146894498052966,9.567867696824372,49.65031895101404,1.0999984741210938,0.32248226142301917,2.019500732421868,-3.4419798277927995,7.480981292636535,-0.7112395476854658,4.750241012529202,-1.3404518400256933,59.78268644091469,-8.001629912053616,2.7307402801073337,8,-0.6300010681152273,-2.675000190734856,5.349998474121101,7.969999313354499,-6.079999923706048,3,-0.10091746383532896,1.7209329146040417,32.900001525878906,1.018692021932733,32.0,1.641023509216394,33.0,-0.10091746383532896
10226,2002-08-16,32.139999389648445,32.549999237060554,31.90999984741211,32.549999237060554,1560900.0,-0.017125423860102185,2.121949404069667,1.3666696336609419,56.79925230571132,62.318228307289054,-0.013168842964567773,-1.8969434410722101,4.5402356633748795,10.021040517455667,46.28268970064555,0.7900009155273366,0.5357276250900078,1.2674993515014705,-4.1109759042343725,6.645974607237314,-1.4217382763664546,3.956736979369392,-0.46440531324969925,19.753080605548707,-42.29140365649968,2.6892376278679224,8,-0.06999969482422586,-2.1949987411499094,5.892499923706048,8.5300006866455,-5.549999237060554,4,-0.08556316279476084,-1.1568587852064611,32.700000762939446,1.7209329146040417,32.900001525878906,1.018692021932733,32.0,-0.08556316279476084
10227,2002-08-19,32.47999954223633,32.630001068115234,31.959999084472656,32.040000915527344,1152800.0,0.0105787230567711,-1.2333314259919765,-1.0731677816131524,44.799052188263744,62.24785628172947,-0.17042935998547648,-1.8215542018673005,4.038280926015901,9.563448340684658,42.53705138084221,0.6700019836425781,0.7356456437761025,1.2844995498657212,-3.6221812755767147,6.191180375308157,-1.1688408628554967,3.737839962586939,2.0400009155273438,40.74075818335519,-16.128807834146073,2.453340412721219,8,-0.4099998474121094,-2.714999198913574,5.552499771118164,8.190000534057617,-5.420000076293942,0,-0.13793102233300925,2.121949404069667,32.139999389648445,-1.1568587852064611,32.700000762939446,1.7209329146040417,32.900001525878906,-0.13793102233300925
10228,2002-08-20,33.279998779296875,33.59999847412109,32.560001373291016,32.650001525878906,1270600.0,0.024630518729541473,-1.5679018159897344,1.4318164084513147,52.0998791941078,62.41078890372906,-0.8952669844421806,-1.9521693485532374,3.0577831236106334,8.647878172701112,38.148076671007715,1.1199989318847585,1.2199380280395076,1.595998859405519,-1.8025856579452295,4.9945833767562675,-0.10329339926985881,3.2952911180808933,1.1888016510009791,82.02247672604487,26.81517539234914,1.699292258675375,8,-1.1299991607666087,-3.514998435974121,3.735001564025879,6.625001907348633,-4.369998931884766,1,-0.11478364888644765,-1.2333314259919765,32.47999954223633,2.121949404069667,32.139999389648445,-1.1568587852064611,32.700000762939446,-0.11478364888644765
10229,2002-08-21,34.380001068115234,34.68000030517578,33.450000762939446,33.900001525878906,1584100.0,0.033052954602349915,1.2777811136817325,0.7619073569482289,60.46758584176847,62.51280858370308,-1.7409695848462405,-2.5471838780778633,1.7873101239990632,7.444234347826345,33.28684917270419,1.4000015258789062,1.6831628600969815,2.292501068115236,-0.22047931577847635,4.805481452008948,1.0360108761683762,3.548991260062092,-2.420001983642578,89.16970442298238,33.34753276099051,1.256490191946857,8,-1.2400007247924805,-4.800002098083496,2.5724992752075195,5.524999618530273,-5.770000457763675,2,-0.14921468611799749,-1.5679018159897344,33.279998779296875,-1.2333314259919765,32.47999954223633,2.121949404069667,32.139999389648445,-0.14921468611799749
10230,2002-08-22,35.7599983215332,35.970001220703125,34.5,34.5,1702100.0,0.04013953491984634,-1.333338379235909,2.624999006588306,74.89405026709946,63.21958893200286,-2.834279175871785,-3.6197373330226057,0.24452737431480642,5.9591053554731275,30.258552179015208,1.5900001525878906,2.0005310122872544,3.3594984054565415,0.6516426536776834,6.0673541572354,2.005570529567116,4.713426281345971,-3.745599212646482,94.82751654835785,34.376434382569684,1.3539278758894289,8,-1.8649978637695312,-6.404997825622559,1.1925020217895508,4.145002365112305,-7.249998092651364,3,-0.22035792870889448,1.2777811136817325,34.380001068115234,-1.5679018159897344,33.279998779296875,-1.2333314259919765,32.47999954223633,-0.22035792870889448
10231,2002-08-23,35.169998168945305,35.77000045776367,34.759998321533196,35.7599983215332,1447600.0,-0.016498886473174768,2.3114583919604508,-0.4682547131253065,70.0707589470822,62.09370859872122,-2.064792653540408,-2.7061701816915686,0.6621746661992134,6.439794979126887,27.603763553375828,1.0100021362304759,2.215544864421993,2.4759983062744055,-0.08539378677703269,5.037390399325844,1.1953022597486864,3.7566943528001246,-2.9973749755859274,80.0498098360155,13.443844301331879,1.2806960465257196,8,-1.2749977111816335,-5.814997673034661,0.922501564025886,3.87500190734864,-5.189998626708977,4,-0.243104855696622,-1.333338379235909,35.7599983215332,1.2777811136817325,34.380001068115234,-1.5679018159897344,33.279998779296875,-0.243104855696622
10232,2002-08-26,36.36000061035156,36.36000061035156,35.20000076293945,35.20000076293945,1590200.0,0.03383572656699818,1.0,-1.9661009278116985,70.6349083205389,62.11393115601342,-3.0486551316902606,-3.6343714331452475,-0.6937747622948365,5.130803919098867,24.9306799374118,1.190002441406257,2.231961776453854,3.381500720977783,0.520229529393319,6.242771912562247,1.950865125185551,4.812136316770015,-4.035482295898433,100.0,28.97749882817915,1.4306355957922312,8,-2.270000457763672,-6.810000419616699,-1.8750009536743164,1.109999656677246,-7.620000839233398,0,-0.2687018782662558,2.3114583919604508,35.169998168945305,-1.333338379235909,35.7599983215332,1.2777811136817325,34.380001068115234,-0.2687018782662558
10233,2002-08-27,36.41999816894531,36.790000915527344,36.209999084472656,36.400001525878906,2492500.0,0.0016500978434161873,-1.899998092658643,0.017238487669647175,75.3410110265936,63.30404941788221,-2.6996366218910524,-3.639991689905834,-0.9369506875814864,4.956227817117487,23.77231797517812,0.5800018310546875,2.0353151485196683,3.2884984016418457,0.040249179084355546,6.536747624199336,1.6643737903631006,4.912623012920591,-3.853350916738279,88.92207396172284,12.655510075239107,1.6241246112787453,8,-2.069997787475586,-6.654997825622559,-3.4049978256225586,-0.2599983215332031,-8.449998855590824,1,-0.25700162475527066,1.0,36.36000061035156,2.3114583919604508,35.169998168945305,-1.333338379235909,35.7599983215332,-0.25700162475527066
10234,2002-08-28,36.27999877929688,36.599998474121094,35.880001068115234,36.33000183105469,1889500.0,-0.0038440251698805827,1.4406843221434853,-2.500572300648252,73.02274352266298,64.23658240153648,-2.268299740859419,-3.409375887077431,-1.0035864909602097,4.9748812173199966,22.920161680194454,0.7199974060058594,1.6299858591272454,2.979999065399177,-0.5566950043793639,6.516693135177718,1.21165203050991,4.7483461002884475,-3.375483234024223,77.7291732604824,1.599625207384193,1.7683470348892703,8,-1.9299983978271555,-6.1949987411499094,-4.917498588562019,-1.7499990463256907,-11.00999832153321,2,-0.20314220451656817,-1.899998092658643,36.41999816894531,1.0,36.36000061035156,2.3114583919604508,35.169998168945305,-0.20314220451656817
10235,2002-08-29,34.93000030517578,36.11000061035156,34.68000030517578,36.099998474121094,1897700.0,-0.037210543537600005,1.4033569267066728,23.398535245654834,61.484456545361574,64.75716065038652,-0.6355442658591031,-1.9614709754475257,0.13111254305717068,6.190300105497855,21.990644606046096,1.5999984741211009,1.5043434392872612,1.5040005683898912,-2.078449505603075,5.086450642382854,-0.28722446860658835,3.2952256053863707,-1.7146459302827495,11.848337804904506,-59.43750845612462,1.7912250369964813,8,-0.5550003051757812,-3.135000228881836,-3.6075000762939453,-0.40000057220458984,-10.420000076293942,3,-0.18093328484419602,1.4406843221434853,36.27999877929688,-1.899998092658643,36.41999816894531,1.0,36.36000061035156,-0.18093328484419602
10236,2002-08-30,34.09999847412109,34.75,33.049999237060554,34.0,2788800.0,-0.02376186154603921,1.4285698715538233,-0.08546891505926854,55.268190693894695,65.92039826212329,0.5606834112609107,-0.9402497291499188,0.7729958547882987,6.8686719859117815,20.92553055188501,1.8800010681152273,1.4408731846846692,0.521998786926261,-2.891765699382212,3.9357632732347305,-1.184883456227972,2.2288810300804975,2.690002441406257,28.074833311063617,-38.15120390673954,1.7068822431542354,8,0.575002670288093,-1.1999979019164968,-2.9024982452392507,0.16500186920166726,-11.189998626708977,4,-0.16392957464445534,1.4033569267066728,34.93000030517578,1.4406843221434853,36.27999877929688,-1.899998092658643,36.41999816894531,-0.16392957464445534
10237,2002-09-03,32.380001068115234,33.650001525878906,32.18000030517578,33.25,2468600.0,-0.05043980888477695,-1.3149617178747037,-8.700122072175791,51.70251376931404,65.87624654825733,2.531185512447088,0.9198438952243819,2.2616667985389967,8.428053104421913,19.94084653741637,1.9199981689453054,1.3551572814456847,-1.2569986343383803,-4.535836509961726,2.021839241284969,-2.8964175721500567,0.3824203034732925,4.33519981384277,4.338410769195124,-60.625104459363186,1.6394189378116744,9,2.104999542236328,0.7699995040893555,-1.3075008392333984,1.8849992752075195,-14.69000053405762,1,-0.07411987173287038,1.4285698715538233,34.09999847412109,1.4033569267066728,34.93000030517578,1.4406843221434853,36.27999877929688,-0.07411987173287038
10238,2002-09-04,32.02000045776367,32.450000762939446,31.75,32.34999847412109,2613900.0,-0.011117992540959354,1.641499384613214,0.3793085304627985,45.85686837748552,64.25283349667032,3.010215788248807,1.3340661737995987,2.3894477378288315,8.6238731386142,19.215297166996706,0.700000762939446,1.429994051015477,-1.607999229431151,-4.90438625381902,1.6883877949567214,-3.2561927416250853,0.04019428276278347,4.513792401123041,5.567021499168632,-53.41961417168753,1.6481935121939357,9,2.25,1.6499996185302734,-1.2075014114379883,2.1999998092651367,-10.819999694824219,2,-0.10243599749387977,-1.3149617178747037,32.380001068115234,1.4285698715538233,34.09999847412109,1.4033569267066728,34.93000030517578,-0.10243599749387977
10239,2002-09-05,32.779998779296875,32.889999389648445,31.5,31.79999923706055,1807900.0,0.02373511276290219,1.3166641765186302,-2.969713433595022,50.35777299405039,61.52658046633153,2.234355600780681,0.7038788876583055,1.4135235700152151,7.712186770915892,18.211975444317897,1.3899993896484446,1.6592562948086567,-0.9075008392333999,-4.08999088781534,2.27498920934854,-2.49874586352437,0.6837441850575701,3.4667665080566366,27.76569652556426,-29.834698895031757,1.5912450242909708,9,1.3650016784667969,0.8900012969970703,-2.667499542236328,1.3150014877319336,-11.639999389648434,3,-0.14673580369320438,1.641499384613214,32.02000045776367,-1.3149617178747037,32.380001068115234,1.4285698715538233,34.09999847412109,-0.14673580369320438
10240,2002-09-06,32.830001831054695,33.25,32.52000045776367,33.09999847412109,1681600.0,0.0015254134722360035,1.5614032739489498,-0.2755069073300475,53.23337656895986,59.65576020209572,1.927747845283001,0.7556243245717695,1.1588756508799989,7.502540237159025,16.949076103171898,0.7299995422363281,1.7671412785937335,-0.8974979400634666,-4.011647211360177,2.216651331233244,-2.454572575711822,0.6595766955848887,3.0370222333105374,40.923133263221374,-20.57800861895509,1.557074635648355,9,1.3149986267089773,0.8399982452392507,-2.492502212524421,1.264998435974114,-13.050001144409187,4,-0.2302772144879942,1.3166641765186302,32.779998779296875,1.641499384613214,32.02000045776367,-1.3149617178747037,32.380001068115234,-0.2302772144879942
10241,2002-09-09,32.36999893188477,32.709999084472656,32.110000610351555,32.700000762939446,1759400.0,-0.014011662306238293,2.42857765667579,1.2222442001752074,49.49026598230748,57.30635549784779,2.1778235012949665,1.258907150668172,1.4191761640350151,7.796208991989722,16.072278570584373,0.7200012207031392,1.6843221377755384,-1.3440008163452077,-4.480262534582138,1.7922609018917193,-2.9121316754636695,0.224130042773254,3.1476632073312416,40.46503788080443,-22.684693788388046,1.5681308591184642,9,1.7750015258788991,1.3000011444091726,-2.2599992752075266,1.7250013351440359,-12.869998931884773,0,-0.2428173914847046,1.5614032739489498,32.830001831054695,1.3166641765186302,32.779998779296875,1.641499384613214,32.02000045776367,-0.2428173914847046
10242,2002-09-10,30.75,32.299999237060554,30.399999618530273,32.299999237060554,3638400.0,-0.05004630785727515,1.4516136177376107,4.696941323346041,39.10422632949259,53.28004608705879,3.2613197346708205,2.847702071461697,2.8029907593780194,9.238445557407573,15.58185709902579,1.9699993133544993,1.2700724219341026,-2.8514997482299833,-6.246357385803471,0.5433578893435076,-4.5489285670167305,-1.1540709294432396,4.446249168078737,12.2807134955271,-46.47901206352616,1.6974288187867452,9,2.7499990463256836,2.8450002670288086,-0.6400003433227539,3.3450002670288086,-12.370000839233398,1,-0.25495935455570373,2.42857765667579,32.36999893188477,1.5614032739489498,32.830001831054695,1.3166641765186302,32.779998779296875,-0.25495935455570373
10243,2002-09-11,30.0,31.0,29.790000915527344,30.75,3175100.0,-0.024390243902439046,-1.0683777403915125,0.48387120591253535,30.55061402745028,48.56092058759071,3.358003099079916,3.6260964302363448,3.3170840638398005,9.80451729887514,15.111261349368698,1.2099990844726562,0.8944077126335799,-3.501499748229982,-7.199295003016481,0.1962955065565204,-5.350397375623231,-1.6526021208367325,4.716624213123893,6.069339307488937,-46.82604440585784,1.848897627393251,9,2.950000762939453,3.2900009155273438,0.2524995803833008,4.095000267028809,-11.639999389648441,2,-0.41033331553141283,1.4516136177376107,30.75,2.42857765667579,32.36999893188477,1.5614032739489498,32.830001831054695,-0.41033331553141283
10244,2002-09-12,29.26000022888184,30.040000915527344,29.0,30.0,2699500.0,-0.024666659037272054,1.5365826426961484,0.9866663614908807,19.3973748634819,43.88457817849297,3.3497587418485786,4.299870882092019,3.843498504498225,10.352662076779385,14.691901752470587,1.0400009155273438,0.35922650515676224,-4.05949945449829,-8.212268065134598,0.09326915613801745,-6.135883759816441,-1.9831151491801364,4.865429188530467,6.117652444278576,-39.760366903676385,2.0763843053181534,9,2.6149997711181605,3.6350002288818324,1.8474993705749476,4.835000038146969,-11.239999771118168,3,-0.2754613603176447,-1.0683777403915125,30.0,1.4516136177376107,30.75,2.42857765667579,32.36999893188477,-0.2754613603176447
10245,2002-09-13,29.399999618530273,29.71999931335449,28.54999923706055,28.95000076293945,2703700.0,0.0047846680981993295,1.1467925868763713,-0.6081067496965072,21.632259060327996,40.14725244143,2.6181632609925813,4.110726634704662,3.4951964029735976,10.018875688500202,14.603562339216047,1.1700000762939382,-0.27182552886448264,-3.754500007629396,-8.258305774973863,0.7493057597150745,-6.006402891301633,-1.5025971239571625,4.007869680444308,20.43270222710464,-20.250253725754774,2.251902883672235,9,1.7000007629394531,3.270000457763672,2.007500648498535,4.695000648498535,-9.25,4,-0.2809523923828797,1.5365826426961484,29.26000022888184,-1.0683777403915125,30.0,1.4516136177376107,30.75,-0.2809523923828797
10246,2002-09-16,29.38999938964844,29.420000076293945,28.61000061035156,28.75,2096000.0,-0.0003401438439315507,1.3142816660399772,1.4222244827893105,11.234689227275425,35.6508274923146,2.1118753498594955,4.115124907668058,3.2715282678614237,9.838651881712817,14.334080103375058,0.8099994659423864,-0.9146045086395418,-3.6270002365112255,-8.419854383504092,1.1658539104816406,-6.0234273100076585,-1.2305731630147925,3.240610699419893,22.400004069010397,-10.3344446069508,2.3964270734964335,9,1.5100002288818324,3.2800006866455043,2.0800008773803675,4.555001258850094,-8.379999160766602,0,-0.3269819293153067,1.1467925868763713,29.399999618530273,1.5365826426961484,29.26000022888184,-1.0683777403915125,30.0,-0.3269819293153067
10247,2002-09-17,28.0,29.70000076293945,27.75,29.38999938964844,3071900.0,-0.0472949785136102,-1.0634935372144994,-2.1718761175881487,9.205434021629955,31.57844589721954,3.1460768753940584,5.430721046088429,4.411725381044334,11.050447947362201,14.219139109527113,1.9500007629394496,-1.4232270740628934,-4.79299964904785,-10.084358802213018,0.4983595041173139,-7.43867922563043,-2.14732007246527,3.977712352747087,7.6923076923076925,-17.193916831212434,2.645679576582582,9,2.5,4.270000457763672,3.7300000190734863,5.7699995040893555,-6.219999313354492,1,-0.3035714285714286,1.3142816660399772,29.38999938964844,1.1467925868763713,29.399999618530273,1.5365826426961484,29.26000022888184,-0.3035714285714286
10248,2002-09-18,29.459999084472656,29.84000015258789,27.86000061035156,28.0,3629600.0,0.05214282444545204,-1.2758643369214864,-1.050359514792247,20.704467128712608,28.283634134404235,1.4357359603721989,3.8681875663055365,2.771122415428451,9.424195334405638,14.71706116750644,1.9799995422363317,-1.8054240962869166,-3.142000579833983,-8.631414176052381,2.3474130163844116,-5.886707377943182,-0.3972937817247839,1.7567250447799552,74.67241925005413,54.137735389440024,2.7447067981091977,9,1.0400009155273438,2.8100013732910156,2.27000093460083,3.8850011825561523,-7.589998245239258,2,-0.3761031998655403,-1.0634935372144994,28.0,1.3142816660399772,29.38999938964844,1.1467925868763713,29.399999618530273,-0.3761031998655403
10249,2002-09-19,29.25,30.0,28.96999931335449,29.10000038146973,2738200.0,-0.007128278716863168,-4.024372089561195,0.10273952917199872,22.95237949916296,24.919078904426797,1.220717765335035,3.87271006157566,2.8485134675411032,9.467267308381011,15.867239005674127,1.0300006866455114,-2.05024842652832,-3.0954996109008803,-8.71302219565905,2.522022973857286,-5.904260903279962,-0.2867383185217989,1.34271378598714,66.66666666666666,43.17294264775207,2.8087612923790832,9,0.9799995422363281,3.020000457763672,2.2224993705749547,3.544999122619629,-4.600000381469727,3,-0.3723076714409723,-1.2758643369214864,29.459999084472656,-1.0634935372144994,28.0,1.3142816660399772,29.38999938964844,-0.3723076714409723
10250,2002-09-20,27.8799991607666,28.190000534057614,27.09000015258789,28.04999923706055,5017600.0,-0.046837635529346944,3.8888615739348134,-1.133336724184021,21.82971072394774,21.84568387572016,2.027983609385533,4.871875651436881,4.010191519501703,10.661158927956706,17.95197560649147,2.1599998474121094,-2.24655031600955,-4.0715004920959466,-9.785211304746127,1.6422103205542307,-6.928355898421032,-1.214645085770858,2.2010261437428547,27.1477336633287,4.058608089810299,2.8568554063250886,9,1.8150005340576207,4.060001373291016,3.0525012016296387,4.910000801086426,-1.7999992370605504,4,-0.3536585007103642,-4.024372089561195,29.25,-1.2758643369214864,29.459999084472656,-1.0634935372144994,28.0,-0.3536585007103642
10251,2002-09-23,26.6200008392334,27.65999984741211,25.88999938964844,27.25,4442600.0,-0.04519362838813501,1.4413818685980402,3.705875753121802,22.778826699347604,20.031750583481827,2.6670370114198967,5.753470325789024,5.0922547014973,11.737849346271659,20.27997227698235,1.9899997711181605,-2.6216076608846066,-4.903998947143556,-10.877305492012496,1.0693075977253805,-7.890652219578023,-1.917345674709086,3.3799991607666016,17.761589809654918,-7.381321838045146,2.9866532724344688,9,1.8249988555908203,4.719999313354492,4.427499294281006,6.079998970031738,-1.4400005340576172,0,-0.24305037628576753,3.8888615739348134,27.8799991607666,-4.024372089561195,29.25,-1.2758643369214864,29.459999084472656,-0.24305037628576753
10252,2002-09-24,26.59000015258789,26.81999969482422,25.559999465942386,25.75,3791600.0,-0.0011269979601687963,-1.0655720789453997,-1.3333353516943636,23.512193633288888,19.249703873019456,2.285198275548133,5.284960718366598,4.907742631705883,11.581548648280773,22.443602118630483,1.2600002288818324,-3.0827256530076674,-4.445499610900878,-10.351191077963357,1.4601918561616003,-7.398345344432116,-1.4926538773696372,2.587999725341799,23.19821087283092,-4.238295610138302,2.95284573353124,9,1.2100000381469727,4.585000038146973,4.417500019073486,6.109999656677246,-0.6900005340576172,1,-0.20985332424539205,1.4413818685980402,26.6200008392334,3.8888615739348134,27.8799991607666,-4.024372089561195,29.25,-0.20985332424539205
10253,2002-09-25,27.059999465942386,28.1299991607666,26.59000015258789,26.940000534057614,3255300.0,0.01767579205180092,-2.756096539789168,0.14285584534131027,21.285146868702668,19.45945631804398,1.5134590585217254,4.298147929955025,4.254895256293594,10.924173564124015,24.11551315678151,1.539999008178711,-3.4936869330497586,-3.507500362396236,-9.09127311727416,2.0762723924816875,-6.299386739835196,-0.7156139849572725,1.3944003295898426,33.78377972016109,6.12499413463242,2.7918863774389626,9,0.720000267028805,4.115000724792477,3.8575005531311,5.64000034332275,-1.4200000762939453,2,-0.19512190995946854,-1.0655720789453997,26.59000015258789,1.4413818685980402,26.6200008392334,3.8888615739348134,27.8799991607666,-0.19512190995946854
10254,2002-09-26,28.90999984741211,29.020000457763672,27.559999465942386,27.70000076293945,2510200.0,0.06836660820330498,1.041958993346951,10.083415456018761,33.33332252069779,20.759574480307293,-0.4374081152305962,1.9686282746214303,2.2758804850874768,8.888467568879442,25.851691721599863,1.9600009918212855,-3.6196226013125496,-1.2890000343322754,-6.220035562501714,3.642035493837163,-3.754517798416991,1.1765177297524438,-3.350000381469723,96.82079251966745,67.91353625826375,2.465517764084719,9,-1.130000114440918,2.265000343322754,2.0475001335144007,3.7899999618530273,-3.0499992370605504,3,-0.24351432187257172,-2.756096539789168,27.059999465942386,-1.0655720789453997,26.59000015258789,1.4413818685980402,26.6200008392334,-0.24351432187257172
10255,2002-09-27,28.61000061035156,29.35000038146973,28.459999084472656,28.82999992370605,2662600.0,-0.0103770058334125,-2.4230663424189345,-0.1818177519120785,33.79310322148041,23.266064924107845,-0.29195742507882727,1.8665724027359083,2.5419464318934537,8.998333045913572,27.688188468908514,0.8900012969970739,-3.595437734376766,-1.2729992866516149,-5.71306123326023,3.1670626599570006,-3.493030259955919,0.9470316866526929,-2.9808011245727464,80.47494479258702,50.83906920163034,2.2200309733043073,9,-0.8300008773803675,2.5649995803833043,2.749999046325687,4.089999198913578,-0.3800010681152308,4,-0.13841317397205832,1.041958993346951,28.90999984741211,-2.756096539789168,27.059999465942386,-1.0655720789453997,26.59000015258789,-0.13841317397205832
10256,2002-09-30,28.51000022888184,29.040000915527344,27.770000457763672,28.3700008392334,1860700.0,-0.0034952946290234266,1.116666083866066,-0.6363628482006005,38.88888573520278,26.564226225615936,-0.3686832189475311,1.6087953078426729,2.7031880288894,8.912074778385506,28.893313528899178,1.2700004577636719,-3.3898655775694166,-1.0934997558593729,-5.098282685684449,2.9112831739656997,-3.0958912207719074,0.9088917090531616,-2.7319687072753887,77.83641293735644,44.10479762850143,2.0023914649125363,9,-0.7300004959106481,2.664999961853024,3.1150002479553187,4.189999580383297,-0.46999931335449574,0,-0.08523326151060828,-2.4230663424189345,28.61000061035156,1.041958993346951,28.90999984741211,-2.756096539789168,27.059999465942386,-0.08523326151060828
10257,2002-10-01,29.979999542236328,29.979999542236328,28.040000915527344,28.670000076293945,2808000.0,0.05156083134174505,1.9618311719133334,9.357179836512024,49.90740524888437,29.808997127857243,-1.7078855253440963,-0.052939342144380674,1.3862765334669263,7.264709246811364,29.532510924166093,1.9399986267089844,-3.200878195203842,0.4964996337890639,-3.296198427678739,4.289197695256867,-1.3998493969448376,2.3928486645229654,-4.059089266235347,100.0,60.17635807845029,1.8963490307339015,10,-2.1999998092651367,1.1950006484985352,1.64500093460083,2.7200002670288086,-1.399999618530277,1,-0.16010671482160055,1.116666083866066,28.51000022888184,-2.4230663424189345,28.61000061035156,1.041958993346951,28.90999984741211,-0.16010671482160055
10258,2002-10-02,28.739999771118164,30.35000038146973,28.670000076293945,29.899999618530273,2257400.0,-0.041360900268568423,-1.5846173709677946,-0.8854964277238333,47.699112086653734,32.558634082022884,-0.649008348796098,0.9789215046919608,2.8490287453524665,8.33046661088349,29.92815199265359,1.6800003051757848,-2.9630753168363952,-0.5795001029968248,-4.1896521765760255,3.030651970582376,-2.384576139786425,1.2255759337927756,-2.5755441391430622,42.293903869660326,-1.7192388750332412,1.8050760367896008,10,-0.7849998474121058,2.435000419616699,3.080000400543213,3.9600000381469727,-2.1800003051757777,2,-0.09881698591528543,1.9618311719133334,29.979999542236328,1.116666083866066,28.51000022888184,-2.4230663424189345,28.61000061035156,-0.09881698591528543
10259,2002-10-03,27.96999931335449,29.399999618530273,27.899999618530273,29.399999618530273,2935700.0,-0.026791943768123327,1.0979016501896677,1.2327590459309372,44.00670274162659,35.022744306209425,-0.08903307224374757,1.4441339372380249,3.7471606895949563,8.917902517693872,30.763012865838768,1.5,-2.5393796971890907,-1.109000587463381,-4.372740283638809,2.15473910871205,-2.740870435551095,0.5228692606243328,-1.4707001014198156,7.751893856784579,-37.62288620451882,1.631869848087715,10,-0.014999389648430395,3.1099996566772496,4.087501049041752,4.730000495910648,-2.7299995422363246,3,-0.08330353882395602,-1.5846173709677946,28.739999771118164,1.9618311719133334,29.979999542236328,1.116666083866066,28.51000022888184,-0.08330353882395602
10260,2002-10-04,25.270000457763672,27.979999542236328,24.690000534057614,27.979999542236328,7816800.0,-0.09653196002409914,1.4280443687448119,1.8951038504425535,35.90971166932458,36.48173152509575,2.4605568672266287,3.740493622807385,6.443719617226961,11.409480104679446,32.30422649526561,3.2899990081787145,-2.38495022974778,-3.43099937438965,-6.615757980765284,-0.2462407680140153,-5.023378677577469,-1.8386200712018308,5.079999923706058,10.247348751630227,-36.46245775466693,1.5923793031878177,10,2.25,5.130000114440918,6.947499752044678,7.429999351501465,0.10999870300292969,4,0.023347848907799396,1.0979016501896677,27.96999931335449,-1.5846173709677946,28.739999771118164,1.9618311719133334,29.979999542236328,0.023347848907799396
10261,2002-10-07,24.51000022888184,26.11000061035156,24.51000022888184,24.95000076293945,4503200.0,-0.03007519648256829,-6.272720179290639,0.16236187553665932,37.52680207346172,38.03891024067051,3.2293817386369206,4.0912086080274435,7.197825334042495,11.968095818867692,33.745705042070526,1.6000003814697195,-2.3160413356402607,-3.797999668121335,-7.016096829306356,-0.579902506936314,-5.407048248713846,-2.1889510875288245,5.726800155639648,0.0,-49.51184537566514,1.6090485805925103,10,2.9200000762939453,5.1199998855590785,8.574999809265133,8.189999580383297,0.9599990844726491,0,0.151774756369482,1.4280443687448119,25.270000457763672,1.0979016501896677,27.96999931335449,-1.5846173709677946,28.739999771118164,0.151774756369482
10262,2002-10-08,22.90999984741211,24.5,20.989999771118164,24.35000038146973,12521500.0,-0.0652794927184186,3.0344835524044105,3.2727245141686097,26.82236195949669,38.65415636186985,4.752225225941874,5.347931650434589,8.72905154819206,13.3722884656856,34.82828047632866,3.5200004577636754,-2.1607560633378533,-5.00600004196167,-8.825437015409001,-1.1865630685143387,-6.9157185286853355,-3.0962815552380043,7.097728530883792,20.51281999031653,-24.749933894680467,1.9097184867236665,10,2.760000228881836,4.410000801086426,10.877501010894775,9.720000267028809,3.0799999237060547,1,0.22391973384036112,-6.272720179290639,24.51000022888184,1.4280443687448119,25.270000457763672,1.0979016501896677,27.96999931335449,0.22391973384036112
10263,2002-10-09,17.690000534057614,22.25,17.020000457763672,22.25,22519300.0,-0.22784807281193153,1.2938597170012962,3.1666651213616293,19.801460327691302,37.150616118202464,9.502615544027723,10.117120899773436,13.73148184681829,18.377710176288883,35.98732508611061,5.8899993896484375,-2.0763373271885257,-9.610499382019047,-15.449473179445587,-3.7715255845925064,-12.529986280732317,-6.6910124833057765,11.776664127807624,5.411955748892423,-35.60899376376723,2.919486898713269,10,5.994999885559086,7.444999694824222,16.127500057220463,14.689999580383304,9.159999847412116,2,0.6156019819605152,3.0344835524044105,22.90999984741211,-6.272720179290639,24.51000022888184,1.4280443687448119,25.270000457763672,0.6156019819605152
10264,2002-10-10,21.200000762939453,22.100000381469727,15.100000381469727,18.43000030517578,27460000.0,0.19841719179850914,2.0634575349875375,-0.6074563118816535,34.30451273554257,37.2074393975427,5.346142684006342,6.295077101717119,10.054720399853203,14.654758541261188,37.00447973494927,7.0,-1.9358328188540455,-5.6974991798400865,-12.056462024028548,0.6614636643483749,-8.876980601934317,-2.518017757745856,7.270930762597658,47.36025449481988,4.395058138095742,3.179481422094231,10,1.5249996185302734,2.97499942779541,12.769999504089355,10.844998359680176,6.3899993896484375,3,0.25283011840136127,1.2938597170012962,17.690000534057614,3.0344835524044105,22.90999984741211,-6.272720179290639,24.51000022888184,0.25283011840136127
10265,2002-10-11,21.13999938964844,22.0,19.549999237060547,21.850000381469727,12687300.0,-0.0028302533552688747,3.8514855598633506,-0.25631800523040227,36.3545780119367,36.92584965051314,4.732795234760719,6.012811175882927,9.959944039343547,14.497541343418082,37.908047095389534,2.450000762939453,-1.822565123037144,-5.344500541687008,-12.080857013666748,1.3918559302927314,-8.712678777676878,-1.9763223056971384,5.993839021481932,54.85920874310584,8.34629285374406,3.3681782359898693,10,1.5850009918212855,3.0350008010864222,12.767500877380368,10.904999732971188,6.010000228881832,4,0.1939451513644488,2.0634575349875375,21.200000762939453,1.2938597170012962,17.690000534057614,3.0344835524044105,22.90999984741211,0.1939451513644488
10266,2002-10-14,19.780000686645508,20.700000762939453,18.15999984741211,19.0,8199200.0,-0.06433295848006881,-1.0650405621558923,-1.0985909817458988,34.096216438210945,35.169050893771654,5.279399734470591,6.973471972263187,11.189691728995907,15.614560043990444,38.93015211734551,2.9799995422363317,-2.0187679033460455,-6.223999309539796,-13.441502117585856,0.9935034985062678,-9.832750713562827,-2.615247905516764,6.1504539215188,49.78723930956412,0.311737597548138,3.6087514040230317,10,2.9449996948242188,4.124999046325684,14.1274995803833,12.264998435974121,7.049999237060543,0,0.28311416985450055,3.8514855598633506,21.13999938964844,2.0634575349875375,21.200000762939453,1.2938597170012962,17.690000534057614,0.28311416985450055
10267,2002-10-15,19.5,20.90999984741211,19.200000762939453,20.5,5160600.0,-0.01415574706398015,-1.1375008940705242,-1.282050153443617,32.1866170815929,33.44544033765378,4.376738795540199,6.939832125022278,11.328988925345826,15.647166467523533,39.635008741752344,1.7099990844726562,-2.2528444070776885,-6.078999996185303,-13.786059605603917,1.6280596132333116,-9.93252980089461,-2.2254701914759956,5.3474091854948504,61.53845948644568,9.661746193057184,3.853529804709307,10,2.75,4.19999980926514,14.407500267028809,12.08999919891357,7.20000076293945,1,0.3061538109412558,-1.0650405621558923,19.780000686645508,3.8514855598633506,21.13999938964844,2.0634575349875375,21.200000762939453,0.3061538109412558
10268,2002-10-16,18.3799991607666,19.51000022888184,17.899999618530273,19.5,6222600.0,-0.05743594047350764,1.8245592607526544,1.1200008392333984,24.304536836822834,31.25631079267558,4.3277368542746615,7.575590537761968,12.26013284441106,16.514261429281774,40.56108048845683,1.610000610351566,-2.6517960315907985,-6.645000839233397,-14.759565864375489,1.4695641859086948,-10.702283351804443,-2.587718326662351,5.492669144325738,46.857125418526785,0.6380432796479809,4.057282512571047,10,3.160000801086426,4.670001029968262,15.167500495910645,13.210000038146969,8.720001220703129,2,0.4140370488479479,-1.1375008940705242,19.5,-1.0650405621558923,19.780000686645508,3.8514855598633506,21.13999938964844,0.4140370488479479
10269,2002-10-17,18.36000061035156,19.190000534057614,18.030000686645508,18.399999618530273,3859000.0,-0.0010880604639923463,-2.3142906967555845,0.035713373398981035,24.641265550884967,30.004261223960068,3.175095985354698,7.102031233595159,12.106813420722975,16.276754220415985,41.675192563717836,1.1599998474121058,-3.3698315751786154,-6.12049942016602,-14.49855689981165,2.2575580594796065,-10.309528159988833,-1.9314706803432067,4.635400902378521,11.219535342003773,-29.399612768569845,4.189028739822813,10,2.2449998855590856,4.364999771118168,14.76000022888184,13.19499874114991,10.180000305175785,3,0.4624182728148398,1.8245592607526544,18.3799991607666,-1.1375008940705242,19.5,-1.0650405621558923,19.780000686645508,0.4624182728148398
10270,2002-10-18,18.020000457763672,18.25,17.549999237060547,17.950000762939453,4294500.0,-0.018518526213784026,1.6415183969597513,-1.7500357636734891,24.35207736393025,28.540402922901016,2.6580552661730366,7.025680554373512,12.251786685545142,16.370943779101097,42.177818235575316,0.8100013732910121,-4.054959697505399,-5.967499637603758,-14.657866422304565,2.7228671470970465,-10.312683029954162,-1.622316245253355,4.1858609418403745,13.988129027570265,-21.017657078559175,4.345183392350402,10,1.7799997329711914,4.704999923706055,14.364999771118164,13.534998893737797,12.15999984741211,4,0.5310765511496485,-2.3142906967555845,18.36000061035156,1.8245592607526544,18.3799991607666,-1.1375008940705242,19.5,0.5310765511496485
10271,2002-10-21,20.149999618530273,20.229999542236328,17.899999618530273,18.0,4663400.0,0.11820194820521879,1.0173164176516487,30.71441416893733,26.717194392087492,28.528717637633328,-0.17371826342199626,4.623143169251726,9.927825229865434,14.015083668692768,41.87683533587181,2.3299999237060547,-4.650789828790906,-3.514000415802002,-12.273176771018498,5.245175939414496,-7.89358859341025,0.8655877618062462,1.3452756792603395,77.38094967779438,48.506405520015775,4.379588177608249,10,-1.4749994277954102,2.575000762939453,11.735000610351562,10.90000057220459,7.9600009918212855,0,0.34739454751962784,1.6415183969597513,18.020000457763672,-2.3142906967555845,18.36000061035156,1.8245592607526544,18.3799991607666,0.34739454751962784
10272,2002-10-22,21.01000022888184,22.5,20.0,20.1299991607666,7356700.0,0.04267993184281238,-3.3859672605105007,0.40930289500088435,31.35552408844285,29.812502499939058,-1.488062586086759,3.503283955884921,8.86825085321205,12.94182960047765,41.01500240261659,2.5,-4.913209928768747,-2.374999809265134,-11.097149204205085,6.347149585674819,-6.736074506735111,1.9860748882048433,-5.909999847412113,69.8989991623081,40.9571155687663,4.361074697469976,10,-2.210000038146976,1.715000152587887,10.77499961853027,9.914999961853024,7.479999542236325,1,0.2770109296250092,1.0173164176516487,20.149999618530273,1.6415183969597513,18.020000457763672,-2.3142906967555845,18.36000061035156,0.2770109296250092
10273,2002-10-23,21.780000686645508,22.190000534057614,21.01000022888184,21.26000022888184,3605000.0,0.036649236048325706,-1.3137250502081275,0.5909088938691757,35.069949919446046,29.89755107592833,-1.806899015821955,2.4426746165165127,7.93574724410864,11.983721236271137,41.185970547453444,1.1800003051757741,-5.177612809002348,-1.3409994125366218,-9.91313248356084,7.231133658487597,-5.627065948048731,2.9450671229754875,-6.532000312805176,85.4545615680484,51.608530546075784,4.286066535512109,10,-1.7550010681152344,0.9449996948242188,9.604999542236328,9.144999504089355,6.6399993896484375,2,0.22589531318567224,-3.3859672605105007,21.01000022888184,1.0173164176516487,20.149999618530273,1.6415183969597513,18.020000457763672,0.22589531318567224
10274,2002-10-24,21.8700008392334,22.450000762939453,21.420000076293945,22.049999237060547,4068900.0,0.004132238280555978,1.1020391083742211,-0.3461504603308537,40.618103032399986,30.37127607820203,-2.0024432910037824,1.8953906383286636,7.651925108682104,11.69656259104081,41.97954745417765,1.0300006866455078,-5.156510233011769,-0.8989993095397963,-9.037424895694283,7.23942627661469,-4.968212102617038,3.170213483537445,-6.476960472869873,87.27274618857857,48.35794842967269,4.069212793077243,10,-1.845001220703125,0.8549995422363281,9.514999389648438,9.054999351501465,6.299999237060547,3,0.23914034483501445,-1.3137250502081275,21.780000686645508,-3.3859672605105007,21.01000022888184,1.0173164176516487,20.149999618530273,0.23914034483501445
10275,2002-10-25,24.649999618530273,25.0,21.8799991607666,21.8799991607666,6654000.0,0.12711470839588324,-1.2527078148949444,-15.389028409151116,50.347565526045635,32.17698153240588,-4.729551236961218,-1.261152811100601,4.712859594648144,8.747620331446491,42.60244527202019,3.1299991607666016,-4.345324671814289,2.0789995193481445,-5.643123921531014,9.801122960227303,-1.7820622010914349,5.940061239787724,-9.114820059494019,95.07041742725548,49.11677049984932,3.861061720439579,10,-3.375,-1.9249992370605469,6.600000381469727,6.210000038146973,3.690000534057617,4,0.1578093856874878,1.1020391083742211,21.8700008392334,-1.3137250502081275,21.780000686645508,-3.3859672605105007,21.01000022888184,0.1578093856874878
10276,2002-10-28,26.07999992370605,27.0,25.59000015258789,25.75,4994300.0,0.058012183663515904,-3.3384636151026887,0.11913352677655252,57.93690582195983,35.03812472577999,-5.7797157903357395,-3.0383127669642285,3.155182951818066,7.164537755902831,42.670426021605806,2.3500003814697266,-4.024699015200511,3.6304998397827113,-3.7678537000346886,11.028853379600111,-0.06867693012598863,7.329676609691411,-10.166227547031246,86.85714176722931,36.128656276292546,3.6991767699086995,10,-3.8050003051757777,-3.3549995422363246,4.737500190734867,3.990000724792484,1.2600002288818395,0,0.15720860404385717,-1.2527078148949444,24.649999618530273,1.1020391083742211,21.8700008392334,-1.3137250502081275,21.780000686645508,0.15720860404385717
10277,2002-10-29,25.18000030517578,26.71999931335449,24.45000076293945,26.45000076293945,3835700.0,-0.03450918792803348,1.5082890743550934,-3.8484871253937825,73.92971231210028,40.55203311192193,-4.458093330884083,-2.6523420206317,3.9034548509007294,7.906743275134318,43.553482432671096,2.269998550415039,-3.777130892387582,2.970500183105468,-3.6720972235599234,9.613097589770858,-0.3507985202272259,6.291798886438162,-8.601054271101464,69.61603064494814,12.611876672202307,3.321298703332695,10,-2.905000686645508,-2.4549999237060547,4.712499618530273,4.845000267028809,2.0100002288818324,1,0.11636220292553023,-3.3384636151026887,26.07999992370605,-1.2527078148949444,24.649999618530273,1.1020391083742211,21.8700008392334,0.11636220292553023
10278,2002-10-30,25.899999618530273,25.93000030517578,25.11000061035156,25.420000076293945,3008800.0,0.028594094703267237,2.0370307577106335,-0.3779522592311146,68.2737143452951,45.40008297796749,-4.469184036732852,-3.790349365717553,3.0111756638500893,7.019399599363666,44.7397884875837,0.8199996948242223,-3.300943424848697,3.8324995040893555,-2.326081283931476,9.991080292110187,0.7532091100789415,6.911789898099769,-8.695790346500416,80.28673124534485,21.151301929559914,3.0792903940104153,10,-3.625,-3.174999237060547,3.58750057220459,4.045001029968262,0.649999618530277,2,0.10000000736428061,1.5082890743550934,25.18000030517578,-3.3384636151026887,26.07999992370605,-1.2527078148949444,24.649999618530273,0.10000000736428061
10279,2002-10-31,25.63999938964844,26.440000534057614,25.43000030517578,25.899999618530273,2962600.0,-0.010038619023600814,-1.9705959076055601,-0.5416676600783529,67.22818086225027,50.16409447778083,-3.4284559691654266,-3.9145584550028865,3.0568609688736004,7.109323720043793,45.55287052026462,1.0100002288818324,-2.7221936559322657,3.6889992713928272,-2.0749607448717775,9.452959287657432,0.8070192632605249,6.57097927952513,-7.848042673940377,73.43749243300539,13.19269106356262,2.8819800081323024,10,-3.1899995803833043,-2.9149990081787145,3.8375005722045863,4.125000953674313,1.090000152587887,3,0.1084243663347304,2.0370307577106335,25.899999618530273,1.5082890743550934,25.18000030517578,-3.3384636151026887,26.07999992370605,0.1084243663347304
10280,2002-11-01,25.86000061035156,26.20000076293945,25.25,25.649999618530273,1900400.0,0.008580391027307899,1.1348300640568265,-0.8076954113633836,75.50335522143888,55.58477901437543,-2.7037263164925243,-4.30901757564958,2.5761943056795147,6.716403944590883,45.222986475406756,0.9500007629394496,-1.8134028369123456,3.8795004844665506,-1.9615066954956966,9.720507664428798,0.958996894485427,6.800004074447674,-7.515561297585979,55.294128206777515,-6.0143332613013385,2.920503589981124,11,-2.360000610351559,-3.1350002288818324,3.6174993515014684,3.904999732971195,0.5499992370605504,4,0.08932712341150184,-1.9705959076055601,25.63999938964844,2.0370307577106335,25.899999618530273,1.5082890743550934,25.18000030517578,0.08932712341150184
10281,2002-11-04,28.229999542236328,29.5,26.1200008392334,26.45000076293945,5408900.0,0.09164728831971014,-1.7704926746827467,8.476144630839118,81.15631901546494,61.11820067293343,-4.254444851126088,-6.731143243039956,-0.013284452427807736,4.18583173309014,44.73158777646379,3.639999389648441,-0.7873879027472555,6.063499450683594,-0.3276693840545164,12.454668285421704,2.8679150333145387,9.259083868052649,-9.366226588236682,74.85147228452058,13.0114544018302,3.1955844173690555,11,-2.97499942779541,-5.504999160766602,1.2475004196166992,1.5350008010864258,-2.0,0,0.0038965856229287166,1.1348300640568265,25.86000061035156,-1.9705959076055601,25.63999938964844,2.0370307577106335,25.899999618530273,0.0038965856229287166
10282,2002-11-05,28.040000915527344,28.290000915527344,27.56999969482422,27.899999618530273,5081900.0,-0.006730380084658427,1.2499992549434502,0.07865246798223792,86.92662319718684,66.88005325934908,-3.3105062702696877,-6.468769336038285,-0.08786185596160223,4.210606034996893,43.26036891613264,0.720001220703125,0.3626855968719056,5.617000770568847,-1.2907037014632934,12.524705242600985,2.1631485345527786,9.070853006584915,-8.325329797847669,66.74261304192173,2.883129087840686,3.4538522360160693,11,-2.580000877380371,-5.315000534057617,1.4374990463256836,1.7249994277954102,-2.2400016784667933,1,-0.024964363055773764,-1.7704926746827467,28.229999542236328,1.1348300640568265,25.86000061035156,-1.9705959076055601,25.63999938964844,-0.024964363055773764
10283,2002-11-06,28.57999992370605,28.85000038146973,27.71999931335449,28.04999923706055,3033000.0,0.019258166567308388,1.1121483665455107,3.7856841187449253,87.57353637251657,72.09732363047314,-3.1117172706470058,-6.483497967452902,-0.8935512398893444,3.4996601508198104,41.02514771740326,1.1300010681152415,1.4122679750168174,5.612499809265135,-1.4396453174591919,12.664644935989461,2.0864272459029714,9.138572372627298,-8.08250249544075,78.35293938131885,7.5112061349451125,3.5260725633621637,11,-2.8900003433227504,-5.854999542236325,0.8975000381469762,1.1850004196167028,-2.850000381469723,2,-0.04863538815112045,1.2499992549434502,28.040000915527344,-1.7704926746827467,28.229999542236328,1.1348300640568265,25.86000061035156,-0.04863538815112045
10284,2002-11-07,26.559999465942386,28.149999618530273,26.35000038146973,27.95000076293945,2781200.0,-0.07067881256669106,1.0111734462825288,-2.6226405588164594,77.94502865330055,75.16370842239036,-0.3983707819891613,-4.259750352287231,0.836321589606932,5.326290416806824,38.173591270902676,2.229999542236321,2.291762250352331,3.3244994163513226,-3.8511331073614805,10.500131940064126,-0.26331684550507717,6.912315678207722,-5.3423018319383075,30.823516845703207,-45.25962621259612,3.5878162618564016,11,0.4150009155273402,-4.259999275207523,3.0050005912780726,3.2050008773803675,0.28000068664550426,3,-0.00037651464920618327,1.1121483665455107,28.57999992370605,1.2499992549434502,28.040000915527344,-1.7704926746827467,28.229999542236328,-0.00037651464920618327
10285,2002-11-08,25.239999771118164,26.84000015258789,24.81999969482422,26.56999969482422,3293500.0,-0.04969878468999389,1.160427327499773,0.9568335846731694,67.58811701816637,76.23606522196886,1.1333003526322614,-2.7582570443680936,1.8883944854751498,6.448869531334161,35.260487304474374,2.020000457763672,3.0467659641629403,1.7994997024536126,-5.3583076802779885,8.957307085185214,-1.7794039889121862,5.378403393819411,-3.3597179478344117,8.974360019366923,-64.17920606425915,3.5789036913657997,11,1.7350006103515625,-2.939999580383301,4.277499675750732,4.52500057220459,2.1300010681152344,4,0.05903327197423969,1.0111734462825288,26.559999465942386,1.1121483665455107,28.57999992370605,1.2499992549434502,28.040000915527344,0.05903327197423969
10286,2002-11-11,25.3799991607666,25.68000030517578,24.45000076293945,25.25,2325400.0,0.005546727056972456,2.369855067919776,-0.09774373550665923,65.89090961550895,75.3428649223476,0.9873992283008874,-2.5899981311329903,1.5033285653589914,6.130697390070225,32.03898722833249,1.2299995422363317,3.679189374225139,1.659499168395996,-5.331576087601661,8.650574424393653,-1.8360384596028325,5.155036796394825,-2.890139883345551,21.136329055814706,-50.2631333400515,3.4955376279988295,11,1.595001220703125,-3.0799989700317383,3.5800013542175293,4.705000877380371,2.1200008392333984,0,0.040583164724359966,1.160427327499773,25.239999771118164,1.0111734462825288,26.559999465942386,1.1121483665455107,28.57999992370605,0.040583164724359966
10287,2002-11-12,25.46999931335449,26.1200008392334,25.0,25.70000076293945,2980400.0,0.00354610542016931,1.0934563779325301,-1.7692533415496574,64.11629605912755,74.88092955721787,1.0536656734804026,-2.3292294321668265,1.2197040916271256,5.851658661619528,28.711071604409888,1.1200008392333984,3.9218644675170395,1.45099935531616,-5.286530505409512,8.188529216041832,-1.9177655750466762,4.819764285678996,-2.4193287781271238,23.181787246512222,-44.5214194111603,3.3687649303628366,11,1.505001068115238,-3.1699991226196254,3.060000896453861,5.180001258850101,1.8000011444091832,1,0.029839036096218186,2.369855067919776,25.3799991607666,1.160427327499773,25.239999771118164,1.0111734462825288,26.559999465942386,0.029839036096218186
10288,2002-11-13,25.989999771118164,26.440000534057614,25.10000038146973,25.479999542236328,2066100.0,0.02041619441626863,-1.1102388694065441,-2.217378324363323,65.25925961508847,74.66216052975547,0.6121482337133699,-2.371461873045021,0.5197353206833881,5.147716035509255,24.96513211734098,1.3400001525878835,3.8917257549035824,1.5904997825622544,-4.647142666343548,7.828142231468057,-1.5283214418906468,4.709321007015156,-2.4233828787089884,41.621607689194924,-22.631036727033695,3.1188212244529003,11,0.9850006103515625,-3.689999580383301,0.5050005912780762,2.90000057220459,1.7900009155273473,2,-0.007310524652976547,1.0934563779325301,25.46999931335449,2.369855067919776,25.3799991607666,1.160427327499773,25.239999771118164,-0.007310524652976547
10289,2002-11-14,26.85000038146973,27.15999984741211,26.459999084472656,27.149999618530273,2352300.0,0.03308967364083082,3.375008940705243,-0.5882335341658276,59.499141363547,72.88391454554525,-0.06499898299729168,-2.7012976905674506,-0.538451643301233,4.1129742347523255,20.961937995442554,1.1700000762939453,3.6829817356630166,2.0260004043579123,-3.60734515489942,7.659345963615245,-0.7906723752707556,4.84267318398658,-2.808712840453289,88.56090145127476,27.041316719875425,2.816672779628666,11,0.12499999999999645,-4.550000190734867,-2.4400000572204625,0.0550003051757777,0.38999938964843395,3,-0.04171325226521638,-1.1102388694065441,25.989999771118164,1.0934563779325301,25.46999931335449,2.369855067919776,25.3799991607666,-0.04171325226521638
10290,2002-11-15,27.59000015258789,27.649999618530273,26.88999938964844,26.989999771118164,1293500.0,0.027560512499242407,1.111113760208951,-2.0000063578449687,56.93296867761512,70.19243117467305,-0.5965218368762457,-2.8328162550691687,-1.4737370737829316,3.208266908110758,16.746416451669155,0.7999992370605433,3.6134833512374946,2.287500190734864,-2.470127882735923,7.045128264205651,-0.09131384600052783,4.666314227470256,-3.1120156148527656,98.12501601875402,38.16593273361743,2.378814036735393,11,-0.9399995803833008,-4.065000534057617,-4.139999866485596,-1.6449995040893555,-0.35000038146972656,4,-0.027183762082351848,3.375008940705243,26.85000038146973,-1.1102388694065441,25.989999771118164,1.0934563779325301,25.46999931335449,-0.027183762082351848
10291,2002-11-18,27.149999618530273,28.13999938964844,27.149999618530273,27.70000076293945,1478300.0,-0.015947826445240065,-2.5999916770414786,-0.9166679912134803,59.443909951917625,67.13879636964313,-0.3641213523228224,-1.9410216951203836,-1.2233318738228895,3.4865143904770264,13.68584250525624,0.9899997711181676,3.5708405503021226,1.4974996566772454,-2.655656743472523,5.650656056827014,-0.5790785433976389,3.5740778567521296,-2.2702538438139577,68.47133874032346,9.33170134541389,2.0765782000748843,11,-0.4999990463256836,-3.625,-3.6999993324279785,-1.2049989700317383,0.8099994659423828,0,0.008103175830358689,1.111113760208951,27.59000015258789,3.375008940705243,26.85000038146973,-1.1102388694065441,25.989999771118164,0.008103175830358689
10292,2002-11-19,26.82999992370605,27.149999618530273,26.61000061035156,27.149999618530273,1997800.0,-0.011786360932609985,2.3749970197649413,0.5818164163421393,54.636093810377176,63.47908052940542,-0.26128756772807193,-1.2254769677160589,-1.048329584835951,3.634551867930824,11.649007242792003,0.5399990081787145,3.4099988250909625,0.8864999771118143,-2.669708706796172,4.4427086610198,-0.891604364842177,2.6646043190658055,-1.58063381096704,56.90789824542668,0.4249167910714746,1.7781043419539926,11,-0.5299997329711879,-3.3050003051757777,-3.514999866485592,-0.884999275207516,0.5799999237060582,1,0.024972049131537943,-2.5999916770414786,27.149999618530273,1.111113760208951,27.59000015258789,3.375008940705243,26.85000038146973,0.024972049131537943
10293,2002-11-20,26.70000076293945,27.059999465942386,25.86000061035156,26.84000015258789,2324100.0,-0.004845291134411789,3.137941240306992,0.43749850988246575,55.35354352705446,60.968915515378086,-0.4760754394383575,-0.7462451506953087,-1.0436495230931904,3.596952956978054,9.457144606288665,1.1999988555908274,2.889422623503979,0.5105008125305126,-2.466558610055465,3.48756023511649,-0.9780288987624779,1.999030523823503,-1.1105839392195591,36.842131680743016,-16.773467436187637,1.4885297112929894,11,-0.40500068664550426,-3.175001144409176,-3.725000858306881,-0.7550001144409144,0.8299999237060618,2,0.021348302566919886,2.3749970197649413,26.82999992370605,-2.5999916770414786,27.149999618530273,1.111113760208951,27.59000015258789,0.021348302566919886
10294,2002-11-21,27.10000038146973,27.209999084472656,26.60000038146973,26.70000076293945,1943600.0,0.014981258692902122,-1.0333277172548307,-2.8571525885558366,56.1507948897418,59.69810194555312,-0.8844275099749979,-0.7740210276256789,-1.5430479642446038,3.0477033010981422,7.265056669157229,0.6099987030029261,2.3038781209463473,0.6490004539489789,-1.5467843610072514,2.844785268905209,-0.44889195352913447,1.7468928614270922,-1.2399997711181712,54.385983991647954,0.9421128820093472,1.097892407478115,11,-0.8050003051757848,-3.5750007629394567,-4.805000305175785,-1.154999732971195,0.22999954223632102,3,0.025092261830400142,3.137941240306992,26.70000076293945,2.3749970197649413,26.82999992370605,-2.5999916770414786,27.149999618530273,0.025092261830400142
10295,2002-11-22,28.540000915527344,28.70000076293945,27.0,27.10000038146973,2037200.0,0.053136550324266674,-1.0731700225508864,3.6000047683760568,51.693996999104066,58.12066721039702,-2.0194635525319597,-2.0107417132873806,-3.0722770665811403,1.469302833870831,6.465336613097278,1.7000007629394496,1.6439134884168318,1.8945009231567376,-0.31865136736465516,4.10765321367813,0.7879247778960412,3.001077068417434,-2.680000305175785,94.36620285860515,41.82792872891494,1.1065761452606964,11,-1.6900005340576172,-5.01500129699707,-6.875000476837158,-2.5950002670288086,-0.3600006103515625,4,-0.04555014375286537,-1.0333277172548307,27.10000038146973,3.137941240306992,26.70000076293945,2.3749970197649413,26.82999992370605,-0.04555014375286537
10296,2002-11-25,30.18000030517578,30.54999923706055,28.21999931335449,28.440000534057614,4650600.0,0.057463186301307534,-1.1376124394001828,1.208332726249219,60.09433819671317,57.6737830034621,-3.248604640419277,-3.507670296985154,-4.783965401510514,-0.3113437069923748,6.746418157490661,2.329999923706062,1.2570259130936954,3.329500293731691,0.6306464817706932,6.028354105692689,1.9800733877511902,4.6789271997121915,-4.028799743652346,92.1108946647091,39.660447716068305,1.3494269059804993,11,-2.355000495910641,-5.955000877380371,-8.917500019073486,-4.234999656677246,-1.4300003051757812,0,-0.0974155236689449,-1.0731700225508864,28.540000915527344,-1.0333277172548307,27.10000038146973,3.137941240306992,26.70000076293945,-0.0974155236689449
10297,2002-11-26,28.11000061035156,30.190000534057614,28.020000457763672,30.190000534057614,2698700.0,-0.06858845837947936,1.086538611431801,-1.1954024122482467,48.06265727175537,55.763049409758416,-0.8546101459117708,-1.2721302327493724,-2.766375609378052,1.606939108389252,6.614924379505818,2.1700000762939418,1.1331711121529509,1.1130005836486774,-1.521372763096121,3.7473739303934757,-0.20418608972372354,2.4301872570210783,-1.5189201812744137,47.97442769357147,-1.1499768957208687,1.3171866733723996,11,0.09499931335449574,-2.8350009918212855,-7.410000324249264,-2.164999961853024,2.389999389648441,1,-0.005336233462181594,-1.1376124394001828,30.18000030517578,-1.0731700225508864,28.540000915527344,-1.0333277172548307,27.10000038146973,-0.005336233462181594
10298,2002-11-27,28.489999771118164,28.8799991607666,28.059999465942386,28.60000038146973,1266900.0,0.013518290733393723,1.4477669726024172,0.052884910762675263,59.199240696900574,55.72972711346437,-0.9417229956114284,-1.5264037447202519,-3.2425169633375077,1.104313990271521,6.4763245143655865,0.8199996948242152,1.0626605089515166,1.36349973678589,-1.298310775646737,4.025310249218517,0.032594480569578366,2.694404993002202,-1.5030274612426773,47.84809967661972,-3.442893540820876,1.3309052562163133,11,-0.2849998474121094,-2.710000038146969,-7.727499485015869,-2.544999122619629,1.4799995422363246,2,-0.03790803553466182,1.086538611431801,28.11000061035156,-1.1376124394001828,30.18000030517578,-1.0731700225508864,28.540000915527344,-0.03790803553466182
10299,2002-11-29,28.420000076293945,28.770000457763672,28.1200008392334,28.54999923706055,641900.0,-0.0024569917650607564,1.2806940052535596,1.1818039950062362,67.207797837512,56.87137479789735,-0.6991182560141986,-1.3043282724835805,-3.2646851741133958,1.0768605747220477,6.5557665967621945,0.6499996185302734,1.038803457935856,1.1545000076293945,-1.4705575945649407,3.77955760982373,-0.15802879346777488,2.467028808726564,-1.0767250736999507,40.000010745628366,-15.956215749378352,1.3125288010971679,11,-0.21500015258789062,-2.435000419616699,-7.045000076293945,-2.47499942779541,1.3700008392333984,4,-0.031315953105531924,1.4477669726024172,28.489999771118164,1.086538611431801,28.11000061035156,-1.1376124394001828,30.18000030517578,-0.031315953105531924
10300,2002-12-02,28.170000076293945,28.85000038146973,27.670000076293945,28.21999931335449,1260700.0,-0.008796622073500071,-1.247621262048101,0.38461199876751356,64.91979342696953,57.47980629512534,-0.40028769286683996,-0.9195409557162542,-3.0674924251478473,1.1987025027724272,6.476297539618001,1.1800003051757848,0.9549132839131573,0.7890000343322754,-1.7783164790859658,3.3563165477505166,-0.4946582223768452,2.072658291041396,-0.5060526502532952,17.361116170148772,-41.22332433419392,1.283658256709121,12,0.034999847412109375,-1.955000877380371,-6.795000076293945,-2.22499942779541,1.8299999237060547,0,-0.029818961672449018,1.2806940052535596,28.420000076293945,1.4477669726024172,28.489999771118164,1.086538611431801,28.11000061035156,-0.029818961672449018
10301,2002-12-03,28.34000015258789,28.79999923706055,27.649999618530273,28.10000038146973,1128100.0,0.006034791474388568,-1.0175408950139684,-4.800068665598805,65.2173983396153,58.65550679837403,-0.42883057435081184,-1.139289486326149,-3.2487933813839973,0.924661589584673,6.635452690071101,1.149999618530277,0.9372994796774528,0.9535000801086433,-1.6219331664011598,3.5289333266184464,-0.33421654314625826,2.241216703363545,2.20999908447266,27.165365565010568,-34.414393182122076,1.2877166232549009,12,-0.13500022888183594,-0.8400001525878906,-6.340000152587891,-2.3949995040893555,0.09000015258789062,1,-0.005645725001786839,-1.247621262048101,28.170000076293945,1.2806940052535596,28.420000076293945,1.4477669726024172,28.489999771118164,-0.005645725001786839
10302,2002-12-04,27.34000015258789,28.79999923706055,27.1200008392334,28.34000015258789,2146300.0,-0.035285814912343394,-1.3333333333333384,-4.1666706403135025,56.81130505593767,58.817480301583274,0.7276399599410048,-0.2049274026573613,-2.270980188589995,1.797622704030971,6.687070369275963,1.679998397827152,0.8854211477816136,-0.011499881744384766,-2.5684992239674074,2.545499460478638,-1.289999552855896,1.2669997893671265,3.1519990921020558,12.49997290695381,-49.47263493594383,1.2784996711115122,12,1.2349996566772496,0.15999984741210938,-4.840000152587891,-1.3949995040893555,-0.25,2,0.05157278125613485,-1.0175408950139684,28.34000015258789,-1.247621262048101,28.170000076293945,1.2806940052535596,28.420000076293945,0.05157278125613485
10303,2002-12-05,27.190000534057614,28.1200008392334,27.06999969482422,27.79999923706055,2368400.0,-0.005486452732008429,-1.470589819250749,0.6099987030029368,51.84782752918655,58.339372817077134,1.0666223079476573,-0.17328690165716765,-2.160519630620879,1.8335902761544922,6.521007356877437,1.0500011444091797,0.834251539416524,-0.09199953079223988,-2.583117731070523,2.399118669486043,-1.3375586309313832,1.1535595693469034,3.167118774414071,6.741617581032605,-49.72514669010052,1.2455591001391417,12,1.5849990844726598,0.30999946594238637,-4.690000534057614,-1.2449998855590785,-0.2900009155273402,3,0.1217359102952702,-1.3333333333333384,27.34000015258789,-1.0175408950139684,28.34000015258789,-1.247621262048101,28.170000076293945,0.1217359102952702
10304,2002-12-06,26.54999923706055,27.149999618530273,26.29999923706055,27.149999618530273,3367700.0,-0.023538112704168945,1.8333328035145937,0.9836092741115785,44.28570829717757,57.516229627974184,1.81082940285048,0.4911060525407116,-1.6279496412799546,2.3725634640818107,6.76564142747254,0.8900012969970632,0.8593012552276384,-0.7315008163452106,-3.2232331375978553,1.7602315049074342,-1.9773669769715347,0.5143653442811136,3.609892894592285,9.803917168747919,-39.6834414863295,1.2458661606263233,12,1.875,0.9500007629394496,-4.04999923706055,-0.6049985885620153,0.75,4,0.12881356589720871,-1.470589819250749,27.190000534057614,-1.3333333333333384,27.34000015258789,-1.0175408950139684,28.34000015258789,0.12881356589720871
10305,2002-12-09,26.729999542236328,27.209999084472656,26.5,26.559999465942386,3028600.0,0.006779672706149098,-3.8965621567582853,-0.28333328035145633,47.6244334860579,56.130684660123606,1.5053874262602953,0.4516105686028382,-1.905833283943764,2.1416929532104163,6.770855908430268,0.7099990844726562,0.8969268398802441,-0.6260004997253432,-2.943753120784436,1.6917521213337494,-1.7848768102548895,0.5328758108042031,3.1211011578491252,17.200012207031108,-28.651440783646663,1.158876310529546,12,1.515000343322754,0.7700004577636719,-4.1424994468688965,-0.784998893737793,0.3800010681152308,0,0.11447816781500042,1.8333328035145937,26.54999923706055,-1.470589819250749,27.190000534057614,-1.3333333333333384,27.34000015258789,0.11447816781500042
10306,2002-12-10,26.40999984741211,27.04999923706055,26.06999969482422,27.04999923706055,4230300.0,-0.01197155631516511,2.0625014901175174,-3.7647006024976033,47.624433486057924,56.081993128379445,1.3794363533037561,0.8988145126568519,-1.6862296889890942,2.4565063366581086,6.5867570139827105,0.9799995422363317,0.8910021699314399,-0.9975002288818366,-3.1717119347363116,1.1767114769726383,-2.084606081809074,0.08960562404540084,3.1570127356313513,12.454220131823647,-30.676834971100106,1.087105852927237,12,1.0649995803833008,1.0900001525878906,-3.297499656677246,-0.4649991989135742,0.399999618530277,1,0.13593336513932885,-3.8965621567582853,26.729999542236328,1.8333328035145937,26.54999923706055,-1.470589819250749,27.190000534057614,0.13593336513932885
10307,2002-12-11,26.229999542236328,27.059999465942386,25.6200008392334,26.75,4881600.0,-0.006815611746147754,1.5263147327702653,0.8125014901175359,47.3565733803627,54.76614120431968,1.4133417270422939,1.2002067041394255,-1.658176774929288,2.6666260646024185,6.684358473996296,1.439998626708988,0.8267120207470953,-1.2155005455017083,-3.270425405586529,0.8394243145831126,-2.242962975544117,-0.1880381154592996,2.98731175198521,24.399948120117188,-18.719989238614026,1.0274624300424096,12,1.0050010681152344,1.2700004577636719,-2.239999294281006,-0.28499889373779297,0.15999984741211293,2,0.08387345792351031,2.0625014901175174,26.40999984741211,-3.8965621567582853,26.729999542236328,1.8333328035145937,26.54999923706055,0.08387345792351031
10308,2002-12-12,25.79999923706055,26.01000022888184,25.170000076293945,26.0,3753700.0,-0.01639345454365637,6.6363226522400405,0.38461651322304274,42.71299813178196,52.04449679257189,1.588707120631753,1.702532533939678,-1.3482783132459737,3.164628687025864,7.0261972378239985,1.0599994659423828,0.49359015117736504,-1.6360008239746051,-3.7207973545275763,0.4487957065783661,-2.6783990892510907,-0.5936025586981195,2.985634802562412,30.8823268168675,-10.36587689222004,1.0423982652764852,12,1.2100009918212855,1.7000007629394496,-1.7074990272522008,0.14500141143798473,0.7700004577636683,3,0.05000003696412181,1.5263147327702653,26.229999542236328,2.0625014901175174,26.40999984741211,-3.8965621567582853,26.729999542236328,0.05000003696412181
10309,2002-12-13,25.729999542236328,25.86000061035156,25.239999771118164,25.809999465942386,2682400.0,-0.002713166546286949,5.888813537770569,0.399998092658668,31.39071750168125,48.31904391198431,1.3823737451388212,1.775345241551733,-1.3768468903200457,3.258206023002085,7.543576934526897,0.6200008392333949,0.4530452588648366,-1.6500004768371568,-3.8576241469629764,0.5576231932886628,-2.7538123119000666,-0.546188641774247,2.5494457425205717,27.450967559162898,-6.7857747405805355,1.10381183506291,12,1.255000114440918,1.7700004577636719,-1.5224995613098145,0.21500110626220703,1.159999847412113,4,0.04547221520052358,6.6363226522400405,25.79999923706055,1.5263147327702653,26.229999542236328,2.0625014901175174,26.40999984741211,0.04547221520052358
10310,2002-12-16,26.84000015258789,27.11000061035156,25.920000076293945,25.979999542236328,2802900.0,0.0431403276369855,-1.4285736528857347,-10.750017881410008,26.21082667527419,43.984980393724186,0.07137871547429597,0.6390394574561711,-2.487507382664816,2.127541805119172,7.739886985045183,1.3800010681152308,0.24857628256661712,-0.5024998664855964,-2.7205590264864448,1.715559293515252,-1.6115294464860206,0.6065297135148278,1.0041228029841953,86.08245446206408,56.72230012448379,1.1090295800004244,12,0.14499950408935547,0.6599998474121094,-2.2024998664855957,-0.8949995040893555,-1.1900005340576172,0,0.017138564897821285,5.888813537770569,25.729999542236328,6.6363226522400405,25.79999923706055,1.5263147327702653,26.229999542236328,0.017138564897821285
10311,2002-12-17,27.3700008392334,27.82999992370605,27.0,27.0,1862000.0,0.019746672266482967,-3.4864758978694255,0.43023322865101754,43.24817905683031,42.47796639382337,-0.6824535392885345,0.1331947552932249,-2.9875220749422695,1.5829430999811223,7.889393895463185,0.9899997711181605,-0.03372347726296354,0.01650075912475657,-2.199720084946094,2.232721603195607,-1.0916096629106704,1.1246111811601835,-2.200000762939453,82.7068003436097,53.4002661916705,1.1081104220354259,12,-0.7250003814697266,0.12999916076660156,-2.7325005531311035,-1.5200014114379883,-3.5100002288818395,1,-0.009499460025925277,-1.4285736528857347,26.84000015258789,5.888813537770569,25.729999542236328,6.6363226522400405,25.79999923706055,-0.009499460025925277
10312,2002-12-18,27.5,27.70000076293945,26.959999084472656,27.1200008392334,1965600.0,0.004749695169181445,-1.1142824445576638,1.0270224293380483,40.535377660395014,41.2210275195132,-0.8799009188833367,0.058988321859352766,-3.033825707432424,1.4170786503831536,8.301348224812019,0.7400016784667933,-0.2884178872276095,0.11299991607666016,-2.0901189377165146,2.316118769869835,-0.9885595108199254,1.2145593429732457,-2.276799926757814,87.59398711894268,58.128156382680984,1.1015594268965867,12,-1.0,0.27499961853027344,-2.862499713897705,-1.8949995040893555,-3.14999961853027,2,-0.025090928511185995,-3.4864758978694255,27.3700008392334,-1.4285736528857347,26.84000015258789,5.888813537770569,25.729999542236328,-0.025090928511185995
10313,2002-12-19,27.270000457763672,27.35000038146973,26.989999771118164,27.25,2183200.0,-0.008363619717684623,2.9999999999998814,0.05263289982884018,39.33210258065268,40.67062688434377,-0.7122619482650627,0.3519236325492443,-2.552795705208368,1.5665597175838641,8.86436719241272,0.5100002288818359,-0.5855828880950718,-0.14549961090087749,-2.3258282250319624,2.0348290032302074,-1.23566391796642,0.944664696164665,-1.9946643875122092,78.3784002721839,48.169500346056424,1.090164307065542,12,-0.7700004577636719,0.5549993515014684,-2.632500171661377,-2.3450002670288086,-3.2100009918212855,3,-0.032269932282479985,-1.1142824445576638,27.5,-3.4864758978694255,27.3700008392334,-1.4285736528857347,26.84000015258789,-0.032269932282479985
10314,2002-12-20,27.78000068664551,27.940000534057614,27.479999542236328,27.5,1672000.0,0.018701878266256022,-1.8749918044023548,13.999713904253468,46.548678899801125,40.55109859698191,-1.1504166240624585,-0.11016904993057253,-2.9138186330357385,0.9853744297629881,9.665690940885412,0.6700000762939418,-0.7156615410884584,0.3305006027221715,-1.8503204275433944,2.5113216329877375,-0.7599099124106097,1.4209111178549527,-2.453571339324956,92.07921726962195,57.75649372639923,1.0904105151327828,12,-1.2250003814697301,0.07999897003173473,-3.1425004005432164,-3.404999732971195,-4.480001449584961,4,-0.04355655010487336,2.9999999999998814,27.270000457763672,-1.1142824445576638,27.5,-3.4864758978694255,27.3700008392334,-0.04355655010487336
10315,2002-12-23,27.239999771118164,27.670000076293945,27.149999618530273,27.540000915527344,1176300.0,-0.019438477400288146,-1.166662030763851,-1.0714300311305645,40.86378779645873,39.799915742581994,-0.5928039588518637,0.34514096314862996,-2.2261093655111104,1.4583110969543256,9.798307905425894,0.6300010681152379,-0.7911411515705069,-0.1445002555847168,-2.265130991315253,1.9761304801458195,-1.204815623449985,0.9158151122805513,-1.809027576328127,28.571456375303477,-6.381646511366853,1.0603153678652673,12,-0.6849994659423828,0.619999885559082,-2.602499485015869,-3.064999580383301,-3.6199989318847656,0,-0.01284876594752471,-1.8749918044023548,27.78000068664551,2.9999999999998814,27.270000457763672,-1.1142824445576638,27.5,-0.01284876594752471
10316,2002-12-24,27.239999771118164,27.40999984741211,27.020000457763672,27.10000038146973,378000.0,0.0,-1.6000025431379779,-0.4666628519839411,49.00398073350819,39.98296100404261,-0.5170615609887292,0.1197287658176549,-2.031512056389616,1.4121216559898073,9.14451173762364,0.3899993896484375,-0.7336273103087905,0.002499771118163352,-1.6604072122097158,1.6654067544460425,-0.8289537205457762,0.8339532627821029,-1.7086664427574227,28.571456375303477,-8.840872722574083,0.8314534916639397,12,-0.6849994659423828,0.619999885559082,-2.1524996757507324,-3.064999580383301,-3.5900001525878906,1,-0.058370050144924135,-1.166662030763851,27.239999771118164,-1.8749918044023548,27.78000068664551,2.9999999999998814,27.270000457763672,-0.058370050144924135
10317,2002-12-26,27.959999084472656,28.07999992370605,27.40999984741211,27.54999923706055,1183400.0,0.026431693076513385,1.0615338568259562,2.928583106267079,56.88728324389729,41.557881572055415,-1.0793594951118202,-0.6451622853609429,-2.535508790688205,0.6474153166955325,8.72357725648016,0.8400001525878871,-0.7063305634983692,0.729999160766603,-0.9176215068894251,2.377619828422631,-0.09381117306141107,1.553809494594617,-2.3323190678840398,88.99075023535657,45.728394904633525,0.8238103338280145,12,-1.2999992370605469,-0.09999942779541016,-2.8724989891052246,-3.784998893737793,-4.829999923706055,3,-0.1466380045912804,-1.6000025431379779,27.239999771118164,-1.166662030763851,27.239999771118164,-1.8749918044023548,27.78000068664551,-0.1466380045912804
10318,2002-12-27,27.40999984741211,28.07999992370605,27.36000061035156,27.70000076293945,1094800.0,-0.019670931869450015,-2.6923099495284744,-0.7073195694042532,57.81818736683235,44.49426711262776,-0.30951324377976874,-0.18996193443264175,-1.7353380098130842,1.1330882858043623,8.264452176480424,0.7199993133544922,-0.6633462119208353,0.2339999198913567,-1.307092394131061,1.7750922339137745,-0.5365462371198504,1.0045460769025638,-1.6351806363964485,36.79241378689879,-10.260111737769094,0.7705461570112081,12,-0.4099998474121094,0.4499998092651367,-2.497499942779541,-3.505000114440918,-4.75,4,-0.1116380694263771,1.0615338568259562,27.959999084472656,-1.6000025431379779,27.239999771118164,-1.166662030763851,27.239999771118164,-0.1116380694263771
10319,2002-12-30,27.53000068664551,27.70000076293945,27.1200008392334,27.25,908400.0,0.004377994888778991,-1.1481518111014828,-0.9655165609955254,57.35295097308082,47.95450314571738,-0.1646469356962541,-0.40059681602463826,-1.59797017801095,0.9585458951343888,7.70465304068875,0.5799999237060511,-0.593448596332891,0.398500728607182,-1.039279830247299,1.836281287461663,-0.32038955082006026,1.1173910080344243,-1.6168706328684266,48.11325338059771,-2.6032433445746364,0.7188902794272412,12,-0.010001182556155896,0.32999897003173473,-2.620000839233402,-3.830000877380371,-5.530000686645511,0,-0.1260443564894781,-2.6923099495284744,27.40999984741211,1.0615338568259562,27.959999084472656,-1.6000025431379779,27.239999771118164,-0.1260443564894781
10320,2002-12-31,27.32999992370605,27.479999542236328,26.76000022888184,27.25,1376900.0,-0.007264829565967967,2.789478439383806,0.28571331257959826,58.64661465438453,49.66544043433453,0.1253519196207229,-0.2811690970097267,-1.12665748781572,1.0952628718448274,7.274595481648345,0.7700004577636719,-0.4323815797852326,0.2404999732971156,-1.1163463059518115,1.5973462525460427,-0.43792316632734796,0.9189231129215791,-1.2868576777332272,43.18180504580497,-11.863429868250606,0.6784231396244628,12,0.09000015258789418,0.529999732971195,-2.4200000762939418,-4.279999732971188,-6.1100006103515625,1,-0.14745703248794662,-1.1481518111014828,27.53000068664551,-2.6923099495284744,27.40999984741211,1.0615338568259562,27.959999084472656,-0.14745703248794662
10321,2003-01-02,28.18000030517578,28.18000030517578,27.309999465942386,27.57999992370605,1334700.0,0.03110136786837092,1.9000009536736981,7.500011920940701,66.27713035498321,52.52563517817766,-0.6679041989690973,-1.2055816645427129,-1.7585417440139217,0.1765389749347932,7.016159507015389,0.8700008392333949,-0.1317940102916566,1.0985003471374526,-0.22886835519841142,2.4258690494733166,0.43481599596952236,1.7621846983053828,-2.014646598538963,100.0,39.3814384566262,0.6636843511679317,1,-0.7100000381469727,-0.32000064849853516,-2.9925003051757812,-5.454999923706055,-7.380001068115234,3,-0.16181687070829642,2.789478439383806,27.32999992370605,-1.1481518111014828,27.53000068664551,-2.6923099495284744,27.40999984741211,-0.16181687070829642
10322,2003-01-03,28.75,28.75,28.10000038146973,28.18000030517578,1422000.0,0.02022710037797726,1.2807016369744626,0.949998887380666,74.06199224241296,56.38451180726213,-1.1643929830599227,-1.7544848932092627,-2.1270294171293607,-0.46531559289899604,7.214423337027497,0.6499996185302699,0.15402412951739208,1.5980000495910645,0.07714665323910808,3.118853445943021,0.837573351415088,2.358426747767041,-2.4234745654800633,100.0,34.14857909829824,0.7604266981759775,1,-0.994999885559082,-1.0699996948242188,-2.7250003814697266,-5.925000190734863,-8.129999160766602,4,-0.1773913176163383,1.9000009536736981,28.18000030517578,2.789478439383806,27.32999992370605,-1.1481518111014828,27.53000068664551,-0.1773913176163383
10323,2003-01-06,30.5,30.5,28.8799991607666,29.29999923706055,3606400.0,0.0608695652173914,1.6999996821087633,2.1052656235360194,80.53776964800745,60.161077445951726,-2.691024242987048,-3.4190921189493615,-3.6758507151700286,-2.2617566374210156,7.813327584762398,1.75,0.2980437674593439,3.1825000762939446,1.047745956733582,5.317254195854307,2.1151230165137633,4.249877136074126,-3.9311271089320563,100.0,28.08119157719007,1.0673770597801806,1,-1.869999885559082,-2.6649999618530273,-3.760000228881836,-7.675000190734863,-10.559999465942386,0,-0.2416393717781442,1.2807016369744626,28.75,1.9000009536736981,28.18000030517578,2.789478439383806,27.32999992370605,-0.2416393717781442
10324,2003-01-07,29.96999931335449,30.5,29.149999618530273,30.5,3658100.0,-0.0173770716932955,4.094334462146376,-0.44166695806697126,71.64590963495772,63.581313205784944,-2.0313179051857766,-2.7613103338251186,-2.9495835296407407,-1.7961208603052263,8.929734843627452,1.3500003814697266,0.44876745365321113,2.481499385833736,0.07499689426521527,4.888001877402257,1.2782481400494774,3.6847506316179945,-2.9293911692147,85.82885777859138,15.05303613873906,1.2032512457842595,1,-1.3399991989135707,-2.134999275207516,-2.9774994850158656,-7.144999504089352,-9.569999694824215,1,-0.24391056501242825,1.6999996821087633,30.5,1.2807016369744626,28.75,1.9000009536736981,28.18000030517578,-0.24391056501242825
10325,2003-01-08,29.790000915527344,30.6299991607666,29.68000030517578,29.84000015258789,2689100.0,-0.006005952684387861,-6.037016629226183,0.09433806091271849,67.58721200210357,65.64611668007332,-1.6221486753285816,-2.46678333112002,-2.660985021300558,-1.6789940572576931,10.09528688116969,0.9499988555908203,0.6371671417396314,2.148500919342041,-0.437365979672375,4.734367818356457,0.8555674698348312,3.441434368849251,-2.334265748684331,74.69884570926946,5.207813534336438,1.292933449507208,1,-1.095001220703125,-1.8900012969970703,-2.6950011253356934,-6.965001106262207,-9.190000534057617,2,-0.26149716938971246,4.094334462146376,29.96999931335449,1.6999996821087633,30.5,1.2807016369744626,28.75,-0.26149716938971246
10326,2003-01-09,30.0,30.3700008392334,29.40999984741211,30.3700008392334,1960100.0,0.007049314468573931,4.189182780289401,7.400129701686122,67.95977247739403,66.87639326157296,-1.5639340206918284,-2.5234153235142998,-2.803804925539424,-1.9423402617140475,11.368409313757088,0.9600009918212891,0.759490445964687,2.178999996185304,-0.541812026143166,4.899812018513774,0.8185939850210673,3.539406007349541,-2.0998678740076855,75.09883538593293,7.571459204090431,1.3604060111642358,1,-1.3050003051757812,-2.1000003814697266,-2.7900004386901855,-7.175000190734863,-9.059999465942386,3,-0.2926666895548504,-6.037016629226183,29.790000915527344,4.094334462146376,29.96999931335449,1.6999996821087633,30.5,-0.2926666895548504
10327,2003-01-10,28.43000030517578,29.01000022888184,28.13999938964844,29.0,5015600.0,-0.0523333231608073,1.9491546245110045,1.5405362214993787,56.98795153036015,66.78414483529826,0.08911829240839353,-0.8223064058290817,-1.1544703782452785,-0.44078758200833335,12.00711113409405,1.860000610351559,0.9415488647725532,0.4990002632141106,-2.1272231417011547,3.125223668129376,-0.814111439243522,1.8121119656717433,2.1999988555908203,11.646624184110356,-52.2564941337554,1.3131117024576333,1,0.2649993896484375,-0.5300006866455078,-0.5775003433227539,-5.6050004959106445,-7.6399993896484375,4,-0.26837850813269837,4.189182780289401,30.0,-6.037016629226183,29.790000915527344,4.094334462146376,29.96999931335449,-0.26837850813269837
10328,2003-01-13,27.09000015258789,28.35000038146973,26.54999923706055,27.04999923706055,5869300.0,-0.04713331474512639,-2.4615376150827366,-0.07017708235734409,46.221245358801966,65.54728865593394,1.5410061820158703,0.6527599420273731,0.22771813970672383,0.8095049255323374,12.083740541264062,1.8800010681152308,1.0412635015510645,-0.9054999351501465,-3.369723770883244,1.558723900582951,-2.1376118530166934,0.32661198271640046,3.4901990127563494,13.235316804536424,-45.157908634316826,1.2321119178665485,1,1.4999990463256836,0.8099994659423828,0.9474997520446777,-4.265000343322754,-6.3600006103515625,0,-0.23883349121119946,1.9491546245110045,28.43000030517578,4.189182780289401,30.0,-6.037016629226183,29.790000915527344,-0.23883349121119946
10329,2003-01-14,26.899999618530273,27.35000038146973,26.56999969482422,27.35000038146973,3722200.0,-0.0070136778511411535,2.46666384096974,-11.24976158687883,48.06378018303598,64.37141815911744,1.8240627615525717,0.9854318157641302,0.4669509158893632,0.8902183408352933,12.16451109681661,0.7800006866455114,1.0326985022803505,-1.1540004730224602,-3.4409464637899845,1.132945517745064,-2.297473468406224,-0.010527477638696325,3.5189915496826174,8.578440882709664,-51.37341252486816,1.1434729953837628,1,1.6899995803833008,1.0,1.2375001907348633,-4.074999809265137,-5.270000457763672,1,-0.2587360291142239,-2.4615376150827366,27.09000015258789,1.9491546245110045,28.43000030517578,4.189182780289401,30.0,-0.2587360291142239
10330,2003-01-15,27.29999923706055,27.540000915527344,26.82999992370605,27.5,4095000.0,0.014869874505675895,4.071388673178865,0.44444538634339553,50.32679453384539,62.59915862343546,1.5861618797614945,0.6552564889008643,0.11475425018661767,0.3601134560221304,12.586097796748597,0.7100009918212926,1.0721349954467208,-0.7770008087158153,-3.0213959709928133,1.4673943535611826,-1.899198389854316,0.3451967724226854,2.9642322539062462,19.633499618780103,-42.45828116323948,1.1221975811384997,1,1.2899999618530238,0.600000381469723,0.662500381469723,-4.474999427795414,-6.199998855590824,2,-0.2527472458374037,2.46666384096974,26.899999618530273,-2.4615376150827366,27.09000015258789,1.9491546245110045,28.43000030517578,-0.2527472458374037
10331,2003-01-16,27.11000061035156,27.59000015258789,27.059999465942386,27.399999618530273,1722500.0,-0.006959656850505036,-1.7179432003247685,1.4499895096225808,45.086712722349496,59.379683121206185,1.7974393692544268,0.8693498422503829,0.27492978384303157,0.42700174952550896,12.588985895529941,0.5300006866455043,1.1073292864366344,-0.953999423980715,-3.2185584415964463,1.3105595936350163,-2.0862789327885807,0.17828008482715063,3.0056615904589883,22.76427428902804,-34.440944402539046,1.132279508807866,1,1.4799985885620153,0.7899990081787145,0.7624993324279821,-4.285000801086422,-5.8500003814697195,3,-0.24013279536393972,4.071388673178865,27.29999923706055,2.46666384096974,26.899999618530273,-2.4615376150827366,27.09000015258789,-0.24013279536393972
10332,2003-01-17,26.809999465942386,27.07999992370605,26.61000061035156,27.0,2348300.0,-0.011066069260604161,1.6857074348369219,0.655176496122787,46.428568995728696,55.589771937619666,2.004059953099823,1.175263796253244,0.5471320688536565,0.5818972823298729,12.724906671459213,0.5,1.1485987738817585,-1.2195005416870082,-3.540557342062435,1.1015562586884187,-2.3800289418747234,-0.058972141499292974,3.1630362163181616,14.444447976569297,-43.469786755478566,1.160528400187714,1,1.7799997329711879,1.090000152587887,0.6775002479553187,-3.9849996566772496,-6.479999542236335,4,-0.21894811819528837,-1.7179432003247685,27.11000061035156,4.071388673178865,27.29999923706055,2.46666384096974,26.899999618530273,-0.21894811819528837
10333,2003-01-21,26.38999938964844,27.13999938964844,26.06999969482422,27.04999923706055,4649500.0,-0.01566579950243885,1.547617858229535,3.473673643527646,43.44826754623952,52.45670059442875,1.9888999207480431,1.608420655889315,0.9164712504872874,0.8519183362953342,13.0099661991026,1.0699996948242223,1.0526016011418662,-1.5955005645751932,-4.008714180932667,0.817713051782281,-2.8021073727539303,-0.38889375639645607,3.4461148348041064,21.052605161384466,-36.52745876864225,1.206606808178738,1,1.960000038146969,1.5100002288818324,0.9775009155273402,-3.5649995803833043,-5.439998626708988,1,-0.21220153859941782,1.6857074348369219,26.809999465942386,-1.7179432003247685,27.11000061035156,4.071388673178865,27.29999923706055,-0.21220153859941782
10334,2003-01-22,26.56999969482422,28.0,26.04999923706055,26.29999923706055,5826600.0,0.006820777163275782,-4.064934035501472,-0.409091697251678,45.62211768914565,50.01613455965564,1.4258319126866965,1.405165770429953,0.7519777673985111,0.5236984762035632,12.678392828041071,1.9500007629394496,0.8463409026594313,-1.355000209808349,-3.849216919115854,1.139216499499156,-2.602108564462103,-0.10789185515459465,3.0401476578506283,26.666679708361485,-31.382431803571336,1.2471083546537531,1,1.640000343322754,1.364999771118164,0.6850004196166992,-3.744999885559082,-4.789999008178711,2,-0.21979677153423194,1.547617858229535,26.38999938964844,1.6857074348369219,26.809999465942386,-1.7179432003247685,27.11000061035156,-0.21979677153423194
10335,2003-01-23,26.88999938964844,27.34000015258789,26.399999618530273,26.5,2327400.0,0.012043646913799444,-2.1864416642420714,1.444439734949664,42.08588173124587,47.14125781008363,0.727735644395338,1.1147545290448413,0.49407708216522295,0.0773908812932973,12.597329409670873,0.9400005340576172,0.3783770558905353,-1.0175004959106424,-3.536739377897689,1.5017383860764042,-2.277119936904164,0.24211894508287912,2.435336113777261,43.07691404805742,-9.266412431953832,1.2596194409935226,1,0.6400003433227539,1.3850002288818324,0.352500438690182,-4.064999580383304,-4.909999847412113,3,-0.19561176453230888,-4.064934035501472,26.56999969482422,1.547617858229535,26.38999938964844,1.6857074348369219,26.809999465942386,-0.19561176453230888
10336,2003-01-24,25.649999618530273,26.899999618530273,24.399999618530273,26.899999618530273,10581800.0,-0.04611378948545153,3.0,-3.205133221174508,32.42629728393055,44.4121851160359,1.436902764381923,2.350014340219552,1.7785340149733528,1.195842674076701,13.105843496189934,2.5,-0.014435159158143307,-2.1780002593994148,-4.879677228482173,0.5236767096833432,-3.528838743940792,-0.8271617748580375,3.413308983586216,34.72221854292355,-11.113970189791637,1.3508384845413786,1,0.7250003814697266,1.864999771118164,1.5925002098083496,-2.8249998092651367,-4.0399990081787145,4,-0.17738788712392417,-2.1864416642420714,26.88999938964844,-4.064934035501472,26.56999969482422,1.547617858229535,26.38999938964844,-0.17738788712392417
10337,2003-01-27,23.86000061035156,24.95000076293945,23.5,23.5,6761200.0,-0.06978553741909488,-7.055546136565911,-0.28800048828124714,12.528206596500922,40.668514142446895,2.8055033720539306,4.02338358089656,3.590205432526112,2.8801144223129036,13.361156998443727,2.1499996185302734,-0.43099769173177904,-3.7629993438720746,-6.99304326202309,-0.5329554257210596,-5.378021302947584,-2.1479773847965653,4.73697709340631,8.000013563367975,-29.70486647545736,1.6150219590755084,1,1.889999389648441,3.204998970031742,3.212499618530277,-1.0350008010864222,-1.9099998474121058,0,-0.10896899895055834,3.0,25.649999618530273,-2.1864416642420714,26.88999938964844,-4.064934035501472,26.56999969482422,-0.10896899895055834
10338,2003-01-28,24.35000038146973,24.63999938964844,23.649999618530273,23.79999923706055,3967400.0,0.020536452581044307,-1.32941018074924,1.5277783664646445,18.140580742517002,37.34371420461145,2.107597281919695,3.4703065103347193,3.111255015337388,2.291911535277933,13.674514311680669,0.9899997711181676,-0.8997850523438231,-3.119999599456783,-6.6668766530674795,0.42687745415391376,-4.893438126262129,-1.3465610726514363,3.635339997837196,18.888897365994005,-12.202816849613946,1.773438526805348,1,1.3999996185302699,2.7149991989135707,2.7874994277954066,-1.5250005722045934,-2.149999618530277,1,-0.16509241867703983,-7.055546136565911,23.86000061035156,3.0,25.649999618530273,-2.1864416642420714,26.88999938964844,-0.16509241867703983
10339,2003-01-29,24.059999465942386,24.34000015258789,23.79999923706055,23.79999923706055,2210000.0,-0.011909688336105062,-3.1538495396691215,0.47272670525282723,17.91711938616264,33.74263918820226,2.181820434249893,3.67545707894692,3.3814386307391118,2.468891010054893,14.222165264922843,0.5500011444091797,-1.2135370216637966,-3.2365004539489703,-7.096662925651401,0.6236620177534604,-5.166581689800186,-1.306419218097755,3.387100067847708,14.58331884609395,-10.538302363083313,1.9300812358512154,1,1.6900005340576136,3.0050001144409144,3.102500438690182,-1.2349996566772496,-2.1099987030029332,2,-0.1292601318385408,-1.32941018074924,24.35000038146973,-7.055546136565911,23.86000061035156,3.0,25.649999618530273,-0.1292601318385408
10340,2003-01-30,23.29999923706055,24.10000038146973,23.26000022888184,23.899999618530273,1690400.0,-0.031587707637219076,-1.470594505140062,-2.3076917433884616,14.662441527086244,30.36216461095079,2.5867783725920255,4.340604562945753,4.088525646401568,3.1095046117783944,15.232303775734552,0.8400001525878906,-1.3555880316242366,-3.795000648498533,-8.048492295149305,0.45849099815223937,-5.921746471823919,-1.6682548251731468,3.6734483526747326,1.0988740353215887,-16.969757063225572,2.1267458233253866,1,2.3300008773803675,3.6450004577636683,3.9075007438659632,-0.4749994277954137,-1.929998397827152,3,-0.06523599142429848,-3.1538495396691215,24.059999465942386,-1.32941018074924,24.35000038146973,-7.055546136565911,23.86000061035156,-0.06523599142429848
10341,2003-01-31,23.6200008392334,23.79999923706055,23.11000061035156,23.1200008392334,2227700.0,0.013733974791890091,-1.6538385357444065,-0.8333328035146105,20.77765116198769,27.51206262942401,1.9217511855437124,3.859333140931824,3.732423024253073,2.6781100742380666,15.80421030069643,0.6899986267089915,-1.5155801204974217,-3.246999073028565,-7.737846393114488,1.2438482470573575,-5.492422733071528,-1.001575412985602,2.8335641199824018,27.71740144502398,8.471405867980195,2.2454236600429622,1,1.9349994659423828,3.2499990463256836,3.5874991416931152,-0.7950010299682617,-2.200000762939453,4,-0.06943273660994065,-1.470594505140062,23.29999923706055,-3.1538495396691215,24.059999465942386,-1.32941018074924,24.35000038146973,-0.06943273660994065
10342,2003-02-03,23.649999618530273,24.170000076293945,23.3700008392334,23.6200008392334,1845200.0,0.0012700583501692453,-2.0188719986180685,0.05999755859375,25.1445050857577,25.47831124492603,1.560467184982656,3.612899991481786,3.676243613503072,2.5616286818067096,15.88016875899898,0.7999992370605469,-1.7511743583617836,-2.9620002746582017,-7.5800318036571035,1.6560312543407,-5.271016039157654,-0.652984510158749,2.268595044867247,35.294080981350426,14.656252749716273,2.3090157644994513,2,1.9050006866455078,3.2200002670288086,3.5575003623962402,0.39999961853027344,-2.180000305175785,0,-0.08625788757224051,-1.6538385357444065,23.6200008392334,-1.470594505140062,23.29999923706055,-3.1538495396691215,24.059999465942386,-0.08625788757224051
10343,2003-02-04,23.1299991607666,23.5,22.90999984741211,23.5,2324600.0,-0.021987334720979912,2.189182780289401,-12.333863173957274,23.9999968430092,23.075853373133086,1.753840935621156,3.7444271572603256,4.167672103843898,3.003220122114154,15.032483235788108,0.7399997711181641,-1.9538922163712584,-3.1135006904602065,-7.599536588313569,1.372535207393156,-5.356518639386888,-0.8704827415335252,2.3392204541435646,15.384564084232766,-6.49867462233137,2.2430179489266817,2,1.9950008392333984,3.640000343322754,4.130000591278076,0.9200000762939453,-1.1799983978271484,1,-0.051015929124142656,-2.0188719986180685,23.649999618530273,-1.6538385357444065,23.6200008392334,-1.470594505140062,23.29999923706055,-0.051015929124142656
10344,2003-02-05,22.65999984741211,23.34000015258789,22.6299991607666,23.1299991607666,4155600.0,-0.02031990187668109,-1.679245554623875,1.2702655332573831,18.306013776685973,20.43364582262643,1.8001887476151026,3.835339958081022,4.590153768475446,3.4030970575022508,14.197616612543001,0.7100009918212891,-2.186975282269543,-3.2180000305175795,-7.615950038405494,1.1799499773703346,-5.416975034461537,-1.0190250265736225,2.348560209348406,1.9480953772832437,-19.384464409371645,2.198975003943957,2,2.104999542236328,3.969999313354492,4.769999980926514,1.3899993896484375,-0.8099994659423828,2,-0.02030004799515439,2.189182780289401,23.1299991607666,-2.0188719986180685,23.649999618530273,-1.6538385357444065,23.6200008392334,-0.02030004799515439
10345,2003-02-06,22.0,22.559999465942386,21.82999992370605,22.07999992370605,2537800.0,-0.029126207054563813,-2.4761876649061287,0.17021285230200328,17.201540373595478,18.742006165922536,1.8926258441464654,4.091586894705387,5.147564376693918,3.9861893727264786,13.404982825433443,0.8299999237060582,-2.3977097496195796,-3.4884998321533196,-7.806765944069756,0.8297662797631169,-5.647632888111538,-1.3293667761951014,2.532847877561732,7.26496005164527,-13.312860592661389,2.1591330559582187,2,1.3900003433227504,4.229999542236328,5.689999580383301,2.049999237060547,0.06999969482421875,3,-0.002272692593661252,-1.679245554623875,22.65999984741211,2.189182780289401,23.1299991607666,-2.0188719986180685,23.649999618530273,-0.002272692593661252
10346,2003-02-07,21.21999931335449,21.899999618530273,21.01000022888184,21.75,2378800.0,-0.03545457666570506,1.1445770396567605,6.625014901175743,16.20314484178695,19.150332637620984,2.210616794152781,4.4059827707306205,5.760926809216844,4.684125755928232,12.996985623547449,0.9899997711181605,-2.6947167018517817,-3.829500484466557,-7.999248623394166,0.3402476544610522,-5.914374553930362,-1.7446264150027524,2.7722789734361086,6.64554096876393,-14.10053321342239,2.0848740694638046,2,1.6050004959106516,4.60000038146973,6.420000553131107,2.8299999237060582,1.2399997711181676,4,0.007068875152343113,-2.4761876649061287,22.0,-1.679245554623875,22.65999984741211,2.189182780289401,23.1299991607666,0.007068875152343113
10347,2003-02-10,20.799999237060547,21.450000762939453,20.549999237060547,21.149999618530273,4811400.0,-0.019792652680701073,-1.117649698751248,0.6603772226880581,16.203144841786965,18.935061981984315,2.4036811035040735,4.45338067891981,6.072704960826869,5.040980442785866,13.847487113040227,0.9000015258789062,-3.0312660480221787,-3.8680005073547363,-8.130614564371989,0.39461354966251605,-5.9993075358633625,-1.7366934788461101,2.5958234381482974,8.474574079462064,-11.7274047028481,2.1313070285086253,2,1.6450004577636719,4.789999961853027,6.8650007247924805,3.25,1.7300014495849645,0,0.029807733748792975,1.1445770396567605,21.21999931335449,-2.4761876649061287,22.0,-1.679245554623875,22.65999984741211,0.029807733748792975
10348,2003-02-11,20.6200008392334,20.940000534057614,20.5,20.71999931335449,2907700.0,-0.008653769443723536,-1.5882372740634152,0.2857096146614903,14.026602790080275,18.502782360197386,2.233850331455642,4.346665867592435,6.127908152249482,5.132833682292883,15.666663499754508,0.44000053405761363,-3.2027968436952463,-3.7244989395141594,-8.19037158834682,0.741373709318502,-5.957435263930488,-1.4915626150978305,2.206657148345787,4.225381436125987,-14.532659445588452,2.2329363244163303,2,1.7149991989135742,4.944998741149902,7.097499370574951,3.6049985885620117,2.2099990844726527,1,0.041222038774305414,-1.117649698751248,20.799999237060547,1.1445770396567605,21.21999931335449,-2.4761876649061287,22.0,0.041222038774305414
10349,2003-02-12,19.940000534057614,20.850000381469727,19.709999084472656,20.850000381469727,3006800.0,-0.03297770501938857,1.5054977761568804,9.100137331197429,9.733490547793693,17.955121140275992,2.53449865229015,4.720529372726279,6.674895225886306,5.723192880104001,17.71071619793802,1.1400012969970703,-3.0558791634393643,-4.056499290466313,-8.762174313392574,0.6491757324599483,-6.409336801929442,-1.703661779003184,2.4213258560057334,8.070225221034773,-7.2972126897829686,2.3528375114631297,2,1.9999990463256871,5.229998588562015,8.292499542236332,5.33499908447266,2.899999618530277,2,0.1008024160003782,-1.5882372740634152,20.6200008392334,-1.117649698751248,20.799999237060547,1.1445770396567605,21.21999931335449,0.1008024160003782
10350,2003-02-13,20.399999618530273,20.670000076293945,19.01000022888184,19.01000022888184,4840500.0,0.02306916109089263,-1.3884900378725578,-1.5274721128815123,16.560503054188203,17.486549128298268,1.8102402133872317,3.9179714066328337,6.0925451750090005,5.1971925134254064,20.11080511932772,1.6599998474121058,-3.0088484781865468,-3.25150022506714,-7.9491423744619105,1.4461419243276303,-5.600321299764527,-0.9026791503697531,1.4310613104149361,48.0968748515039,33.724532578318396,2.3488210746973857,2,1.1900005340576172,4.420000076293945,7.832500457763672,5.3800001144409215,2.2399997711181676,3,0.07107847010067347,1.5054977761568804,19.940000534057614,-1.5882372740634152,20.6200008392334,-1.117649698751248,20.799999237060547,0.07107847010067347
10351,2003-02-14,20.600000381469727,20.729999542236328,20.06999969482422,20.5,1837400.0,0.009803959150949337,2.666679029156048,0.07194275207201292,23.961660465752658,17.355121948297707,1.2703976628861575,3.3784669507023146,5.76451441107573,4.951801985496896,22.597234706753728,0.6599998474121094,-2.942577638663238,-2.725999450683595,-7.315545114303163,1.8635462129359723,-5.020772282493379,-0.4312266188738114,0.6668484074628083,65.16392641700725,47.92067684197396,2.2947728318097846,2,0.6549997329711914,4.090000152587891,7.6974992752075195,5.424999237060547,2.219999313354492,4,0.07135918864723889,-1.3884900378725578,20.399999618530273,1.5054977761568804,19.940000534057614,-1.5882372740634152,20.6200008392334,0.07135918864723889
10352,2003-02-18,20.940000534057614,21.149999618530273,20.549999237060547,21.07999992370605,1298400.0,0.016504861470474808,3.2857356948227796,-1.3999885559518588,22.094930386464327,17.143447897570503,0.5649706510601931,2.715371558758047,5.330033308798736,4.568407371787135,24.740056810358162,0.6000003814697266,-2.7596282032658834,-2.09249935150147,-6.490718117078192,2.305719414075252,-4.291608734289831,0.10661003128689117,-1.9300003051757741,90.18695587071363,70.13004139510136,2.19910938278836,2,0.23499965667724965,3.069999694824226,7.3574991226196325,5.314998626708988,1.8599987030029368,1,0.07258827658303346,2.666679029156048,20.600000381469727,-1.3884900378725578,20.399999618530273,1.5054977761568804,19.940000534057614,0.07258827658303346
10353,2003-02-19,20.790000915527344,21.1299991607666,20.549999237060547,20.850000381469727,1448400.0,-0.007163305382266061,-1.1481366360903795,0.42856948228882835,22.613074317276087,17.622010179858293,0.38904726283164237,2.555335714268235,5.386696652322971,4.666195190655628,26.592415836324403,0.5799999237060547,-2.7298288743778265,-1.9624990463256822,-6.169599786665906,2.2446016940145412,-4.066049416495794,0.14105132384442953,-1.7372006988525364,83.17762590287133,59.849488129429815,2.1035503701701126,2,-0.005001068115230822,2.889999389648441,7.507498741149902,6.749999046325684,2.1299991607666016,2,0.08369406899922849,3.2857356948227796,20.940000534057614,2.666679029156048,20.600000381469727,-1.3884900378725578,20.399999618530273,0.08369406899922849
10354,2003-02-20,20.729999542236328,21.0,20.559999465942386,20.76000022888184,1269600.0,-0.002886068814273224,-1.3783758705480529,0.5000158947134775,25.61670330561219,18.557028283415704,0.16370254307475918,2.271865740504964,5.37137244892488,4.643566563496538,29.25556302579399,0.44000053405761363,-2.8050343703063625,-1.730500411987304,-5.620717093383611,2.159716269409003,-3.6756087526854557,0.21460792871084777,-1.6352553375244128,80.37382261296139,51.99348880105977,1.9451083406981533,2,-0.27499961853027344,2.77500057220459,7.514999866485596,6.810000419616699,2.260000228881836,3,0.1013024808414047,-1.1481366360903795,20.790000915527344,3.2857356948227796,20.940000534057614,2.666679029156048,20.600000381469727,0.1013024808414047
10355,2003-02-21,21.6299991607666,21.809999465942386,21.270000457763672,21.43000030517578,3306800.0,0.04341532264371595,-1.0769250519937488,-6.66647593616807,32.99143420917068,20.42239376868056,-0.8876466832692742,1.0093447326560963,4.399149442053165,3.6701216547424167,31.706745653632,1.0799999237060582,-2.81521932273062,-0.5675007820129387,-3.8625167593922782,2.7275151953664007,-2.2150087707026067,1.0800072066767292,-2.4941498477783206,89.65515351418051,58.66322764567591,1.6475079886896693,2,-1.2199993133544886,1.8750009536743164,6.615000247955322,5.910000801086426,1.2200012207031286,4,0.055940870955558886,-1.3783758705480529,20.729999542236328,-1.1481366360903795,20.790000915527344,3.2857356948227796,20.940000534057614,0.055940870955558886
10356,2003-02-24,21.100000381469727,21.790000915527344,21.0,21.63999938964844,2266100.0,-0.02450294960058108,-1.135138269931155,-2.700010490477525,29.921261025078493,21.9466289001574,-0.4207010349192828,1.2448135169638448,4.859593235988861,4.124444316640314,32.953377189709755,0.7900009155273438,-2.7598655994515795,-0.8699995994567864,-3.765404143731555,2.025404944817982,-2.3177018715941706,0.5777026726805978,-1.857185062363282,43.65087654763893,12.65773609271259,1.4477022721373847,2,-0.6900005340576136,2.4049997329711914,7.144999027252197,6.439999580383301,2.279998779296875,0,0.0729857336652544,-1.0769250519937488,21.6299991607666,-1.3783758705480529,20.729999542236328,-1.1481366360903795,20.790000915527344,0.0729857336652544
10357,2003-02-25,21.26000022888184,21.38999938964844,20.63999938964844,21.100000381469727,3233500.0,0.007582931019879391,2.571444141689313,-0.29629655793582577,34.39065443415733,24.20930130505485,-0.5683564692260106,0.9275994054322787,4.636266377934348,3.8654587665879596,33.83512402128406,0.75,-2.627448786104882,-0.5799997329711886,-3.348810713795288,2.188811247852911,-1.9644052233832383,0.8044057574408612,-1.914497543901959,56.34927482920919,22.415878280285384,1.3844054904120502,2,-0.8500003814697266,2.2449998855590785,6.984999179840084,6.279999732971188,1.7399997711181605,1,0.07337720833243977,-1.135138269931155,21.100000381469727,-1.0769250519937488,21.6299991607666,-1.3783758705480529,20.729999542236328,0.07337720833243977
10358,2003-02-26,20.32999992370605,21.43000030517578,20.32999992370605,21.26000022888184,5237100.0,-0.04374413429743884,-1.3655914419550828,-5.812507450587618,31.937981882846202,26.676467008949572,0.353338454517516,1.6242665066053625,5.504689637803043,4.709859801075822,34.82906848369953,1.1000003814697301,-2.428297328718127,-1.3090000152587926,-3.8877377930132084,1.2697377624956232,-2.5983689041360023,-0.01963112638158293,-0.8859173674876715,0.0,-36.410435416483935,1.2893688888772086,2,0.07999992370606179,3.175000190734867,7.914999485015873,7.210000038146976,2.5699996948242223,2,0.12149529378376078,2.571444141689313,21.26000022888184,-1.135138269931155,21.100000381469727,-1.0769250519937488,21.6299991607666,0.12149529378376078
10359,2003-02-27,20.950000762939453,21.549999237060547,20.100000381469727,20.149999618530273,11697400.0,0.030496844149539015,-2.222221044846024,-0.860216002034498,41.80967814309342,29.48193090771682,-0.12105777513091809,0.8003609958955167,4.831303276540368,4.019290656911423,35.92412033231592,1.4499988555908203,-2.1758898508551,-0.5334992408752441,-2.8603153197710753,1.793316838020587,-1.6969072803231597,0.6299087985726715,-1.411281530332115,49.70765126063532,9.213509002821752,1.163408039447915,2,-0.010001182556152344,2.554999351501465,7.174998760223389,6.589999198913574,2.4299983978271484,3,0.09403337668795797,-1.3655914419550828,20.32999992370605,2.571444141689313,21.26000022888184,-1.135138269931155,21.100000381469727,0.09403337668795797
10360,2003-02-28,21.780000686645508,21.899999618530273,20.940000534057614,20.940000534057614,21491900.0,0.03961813334032538,-1.2857116906825927,1.0499986886996953,54.334376568543526,32.856677141360244,-0.8210619280299518,-0.15742328000936112,3.920677696521693,3.1659436972480535,36.60186938594177,0.9599990844726598,-1.85469053931633,0.3725006103515618,-1.7985806371117228,2.5435818578148464,-0.7130400133800805,1.458041234083204,-2.1504302447047685,93.33338984739086,46.55176168165815,1.085540623731643,2,-0.7800006866455078,1.3949995040893555,6.29249906539917,5.7599992752075195,1.9299983978271484,4,0.05555551176885731,-2.222221044846024,20.950000762939453,-1.3655914419550828,20.32999992370605,2.571444141689313,21.26000022888184,0.05555551176885731
10361,2003-03-03,21.979999542236328,22.149999618530273,21.739999771118164,21.950000762939453,4103200.0,0.00918268362192709,1.2162217892012825,0.03571282600896439,59.45513388736122,37.007810863682124,-0.8992920442961037,-0.5128823235546349,3.623628742099214,2.95565880225179,37.11625572564449,0.4099998474121094,-1.394108221931468,0.6544995307922363,-1.2751956329959704,2.584194694580443,-0.3103480511018688,1.6193471126863415,-2.2142033497002167,91.70731026526113,38.42442990826366,0.9648475818941041,3,-0.8549995422363281,0.9750003814697266,5.922500133514404,5.560000419616699,1.6900005340576172,0,0.03958147667663159,-1.2857116906825927,21.780000686645508,-2.222221044846024,20.950000762939453,-1.3655914419550828,20.32999992370605,0.03958147667663159
10362,2003-03-04,21.61000061035156,21.940000534057614,21.520000457763672,21.940000534057614,2336700.0,-0.01683343674206117,1.5454555963355563,-11.00044506612411,57.698289407449174,40.90616809592358,-0.4741174448986065,-0.31995543564050877,3.8860862897484125,3.3386631871354986,38.089878367607646,0.45999908447265625,-1.0588672293575314,0.386500549316402,-1.2133184298656374,1.9863195284984414,-0.4134089402746177,1.1864100389074217,-1.653468143735914,73.65857516352014,13.584892667308381,0.7999094895910194,3,-0.48500061035155895,0.3699998855590856,5.33499908447266,5.9049987792968786,2.279998779296882,1,0.0819064553643365,1.2162217892012825,21.979999542236328,-1.2857116906825927,21.780000686645508,-2.222221044846024,20.950000762939453,0.0819064553643365
10363,2003-03-05,21.950000762939453,22.049999237060547,21.56999969482422,21.6200008392334,2937400.0,0.01573346334960446,-1.2325445230544034,-1.0,66.50246968833787,45.44903102733754,-0.706570894691243,-0.7935779349362626,3.4476930211197185,3.0971261111418826,38.7814102074333,0.4799995422363281,-0.8368385139019487,0.7855006217956557,-0.5895165670626064,2.160517810653918,0.09799202736652646,1.473009216224785,-1.817990924170637,90.24395463299807,22.617615728210566,0.6875085944291309,3,-0.8250007629394531,-0.12500095367431285,4.457499027252197,5.114998817443848,2.049999237060547,2,0.04783595446763589,1.5454555963355563,21.61000061035156,1.2162217892012825,21.979999542236328,-1.2857116906825927,21.780000686645508,0.04783595446763589
10364,2003-03-06,22.200000762939453,22.290000915527344,21.729999542236328,21.799999237060547,2560700.0,0.01138952124421344,-1.0740756439056782,1.2121261162326966,65.30613436494522,49.03955326686805,-0.8114558507011189,-1.1381609915568518,3.083734926875323,2.8919978464706055,39.22697068156289,0.5600013732910156,-0.6112133378612938,1.0585005760192878,-0.22342687814530038,2.340428030183876,0.4175368489369937,1.699464303101582,-1.9065517417897198,93.3333239143304,22.276757556054406,0.6409637270822939,3,-1.005000114440918,-0.5250005722045898,4.207499027252197,4.864998817443848,1.7999992370605469,3,0.031531478897937504,-1.2325445230544034,21.950000762939453,1.5454555963355563,21.61000061035156,1.2162217892012825,21.979999542236328,0.031531478897937504
10365,2003-03-07,21.950000762939453,22.209999084472656,21.75,22.209999084472656,2520300.0,-0.011261260874249501,2.53847733908476,-0.6499933243052509,61.382805617320116,52.53528044378378,-0.5713763535074783,-0.9403090001178107,3.231930748657515,3.18682944156577,39.24311704381515,0.45999908447265625,-0.3752081496812174,0.8110005378723137,-0.46405419741920895,2.0860552731638364,0.17347317022655062,1.4485279055180769,-1.4568965523519601,55.84416227811604,-15.298583830813122,0.637527367645762,3,-0.755000114440918,-0.3600006103515625,4.457499027252197,5.114998817443848,2.479999542236328,4,0.06514798852497394,-1.0740756439056782,22.200000762939453,-1.2325445230544034,21.950000762939453,1.5454555963355563,21.61000061035156,0.06514798852497394
10366,2003-03-10,21.3700008392334,21.950000762939453,21.200000762939453,21.950000762939453,1966500.0,-0.02642368581076915,1.5862072367447473,2.230783338468536,53.484606424520926,54.65683066493529,0.05693854061458836,-0.36732825507419875,3.7012878627386954,3.830458729866489,38.998313792392096,0.75,-0.17855043094314738,0.22350053787231516,-1.0553194078097512,1.5023204835543815,-0.415909434968718,0.8629105107133483,-0.69720695815192,15.596335091360237,-50.94239345754411,0.6394099728410338,3,-0.17500019073486328,0.2199993133544922,4.91749906539917,5.57499885559082,3.339998245239258,0,0.10949921166793919,2.53847733908476,21.950000762939453,-1.0740756439056782,22.200000762939453,-1.2325445230544034,21.950000762939453,0.10949921166793919
10367,2003-03-11,21.420000076293945,21.8799991607666,21.270000457763672,21.5,2377800.0,0.0023396927981749194,-2.210526579965768,0.1379309210850842,55.18945132127145,57.24032726920476,0.03578526992453135,-0.3884110398994025,3.5157343154487712,3.849496391007566,38.52265381332259,0.6099987030029297,-0.07651791737487557,0.24249973297118999,-1.0310015526518868,1.5160010185942667,-0.3942509098403484,0.8792503757827284,-0.58548549176788,20.183420418076764,-42.422652898111515,0.636750642811539,3,-0.22499942779541016,0.1700000762939453,4.792500019073486,5.449999809265137,3.3999996185302734,1,0.10504201643258315,1.5862072367447473,21.3700008392334,2.53847733908476,21.950000762939453,-1.0740756439056782,22.200000762939453,0.10504201643258315
10368,2003-03-12,21.46999931335449,21.6200008392334,21.200000762939453,21.420000076293945,2006500.0,0.002334231413746668,1.3999847413107214,-0.6249910592947128,56.10561305407962,58.82876448153656,0.18383277360899797,-0.3915399188147113,3.345697759441091,3.8874088914680165,38.01769738110644,0.4200000762939453,0.10723293688035085,0.24999904632568004,-1.001711473546738,1.5017095661980981,-0.375856213610529,0.8758543062618891,-0.48993609572829655,24.770505744792963,-34.1179604517228,0.6258552599362087,3,0.14500141143799183,-0.21499919891357067,4.742500782012943,5.400000572204593,3.7000007629394567,2,0.11271542401907286,-2.210526579965768,21.420000076293945,1.5862072367447473,21.3700008392334,2.53847733908476,21.950000762939453,0.11271542401907286
10369,2003-03-13,21.950000762939453,22.11000061035156,21.489999771118164,21.950000762939453,2150200.0,0.02235684512977132,2.8750089407053068,0.0,52.83689490267613,58.662377629773516,-0.15578356414804873,-0.7517804466170901,2.7448931626200235,3.4993221815680897,36.858464389457914,0.6400012969970703,0.25765300314146344,0.6295004844665542,-0.5069480632862309,1.7659490322193392,0.06127621059016164,1.1977247583429467,-0.8389437755231448,74.2575491473571,18.46521563791643,0.5682242738763927,3,-0.2049999237060547,-0.7750005722045898,3.9974989891052246,4.819998741149902,3.1099987030029332,3,0.09339403944448965,1.3999847413107214,21.46999931335449,-2.210526579965768,21.420000076293945,1.5862072367447473,21.3700008392334,0.09339403944448965
10370,2003-03-14,21.850000381469727,22.1200008392334,21.61000061035156,21.899999618530273,1536300.0,-0.004555825876715547,1.0816264567811995,-100.0,57.19769800185973,58.41155142027335,-0.05007548330470968,-0.56663130598848,2.7268852932956484,3.6970177749760964,35.339289297779466,0.5100002288818395,0.5180136662968451,0.4570000648498542,-0.6153923875193215,1.52939251721903,-0.07919616133473184,0.9931962910344403,-0.6499996185302734,70.65212658988898,12.773580543304696,0.5361962261845877,3,-0.10499954223632812,-1.0650005340576136,3.847498893737793,4.779998779296875,3.0799999237060547,4,0.09839815015992492,2.8750089407053068,21.950000762939453,1.3999847413107214,21.46999931335449,-2.210526579965768,21.420000076293945,0.09839815015992492
10371,2003-03-17,22.06999969482422,22.100000381469727,21.540000915527344,21.549999237060547,2480800.0,0.010068618284376107,-1.0740832314897886,-10.400167849240864,57.68500653457092,58.410075545509095,-0.28604655642756427,-0.7071091727178285,2.361598820663776,3.542974766543061,33.83601256279405,0.5599994659423828,0.6741928496360927,0.6034994125366211,-0.44119201290869015,1.6481908379819323,0.08115369981396725,1.125845125259275,-0.7609989166259759,94.56509344970924,34.98561235995194,0.5223457127226553,3,-0.3249988555908203,-1.419999122619629,2.7400002479553223,4.159999847412109,2.870000839233395,0,0.10693251667352865,1.0816264567811995,21.850000381469727,2.8750089407053068,21.950000762939453,1.3999847413107214,21.46999931335449,0.10693251667352865
10372,2003-03-18,22.459999084472656,22.459999084472656,21.93000030517578,22.0,1840200.0,0.017671019258776788,1.3043471049707263,0.8846128452481385,72.51585862386138,59.078229871678374,-0.606582511408913,-1.0302150446237945,1.8094729870382906,3.208137353028622,32.57120464271487,0.529998779296875,0.6853600751020608,0.9174988746643074,-0.18545161177398484,2.0204493611025995,0.3660236314451595,1.4689741178834552,-1.052898292541503,100.0,31.525706367997145,0.5514752432191463,3,-0.6299991607666016,-1.7249994277954102,1.8625006675720215,3.3600006103515625,3.190000534057617,1,0.10017809847354364,-1.0740832314897886,22.06999969482422,1.0816264567811995,21.850000381469727,2.8750089407053068,21.950000762939453,0.10017809847354364
10373,2003-03-19,22.53000068664551,22.79999923706055,22.36000061035156,22.670000076293945,1510300.0,0.0031167232870124018,1.2000057220786369,-0.30434710497071854,68.89952786258688,59.47749581586079,-0.6544851261863229,-1.0152276999815975,1.5183993076331461,3.1819700863425773,31.06196841218294,0.4399986267089915,0.6455348511834345,0.9005004882812528,-0.22675943854404323,2.027760415106549,0.3368705248686048,1.4641304516939009,-0.996552099609378,79.3894152299667,8.188436599124927,0.5636299634126476,3,-0.5300006866455114,-1.6250009536743164,1.4874987602233851,3.059998512268063,2.629999160766598,2,0.10164220765142229,1.3043471049707263,22.459999084472656,-1.0740832314897886,22.06999969482422,1.0816264567811995,21.850000381469727,0.10164220765142229
10374,2003-03-20,22.82999992370605,22.979999542236328,22.38999938964844,22.53000068664551,2239500.0,0.013315544958609982,-1.034476861961024,-2.1428610354223467,64.38356021215995,59.810912993065216,-0.9562845591140317,-1.2119719751180575,1.0133421036734553,2.9265576347071622,29.38078861642862,0.5900001525878871,0.6542187326239386,1.0954997062683063,-0.0695613093045857,2.2605607218411983,0.5129691984818621,1.6780302140547505,-1.119234245666501,89.58334989019465,20.306966997546567,0.5825305077864457,3,-0.7399997711181605,-1.835000038146969,1.1199998855590856,2.7349996566772496,2.4500007629394602,3,0.10249672187506675,1.2000057220786369,22.53000068664551,1.3043471049707263,22.459999084472656,-1.0740832314897886,22.06999969482422,0.10249672187506675
10375,2003-03-21,22.84000015258789,22.959999084472656,22.70000076293945,22.899999618530273,2651700.0,0.0004380301758764027,1.8888959532060032,-0.19999872843101577,62.4277577732746,60.80459647626006,-0.9239221681994039,-1.1875609093371295,0.7999750345063674,2.9172663419882454,28.628428894438464,0.2599983215332067,0.5763279502099081,1.0449998855590827,-0.21870382499284702,2.3087035961110125,0.41314803028311786,1.6768517408350476,-0.9261570562768568,90.27781089150089,22.854033652384075,0.6318518552759642,3,-0.75,-1.8450002670288086,0.7149991989135742,2.3299989700317383,3.420000076293949,4,0.09719786771117689,-1.034476861961024,22.82999992370605,1.2000057220786369,22.53000068664551,1.3043471049707263,22.459999084472656,0.09719786771117689
10376,2003-03-24,22.63999938964844,22.76000022888184,22.450000762939453,22.75,1758900.0,-0.008756600770722378,3.7691833680563684,1.8333598245223046,65.65347253302795,61.967265499788574,-0.5865041935017352,-0.9130861588146395,0.7833220132060461,3.093987216125125,27.779040908053116,0.3899993896484375,0.4855633573588136,0.7679991722106969,-0.5050342876661915,2.0410326320875853,0.13148244227225447,1.4045159021491394,-0.5555712619893605,67.61900955854871,0.9432487483041996,0.6365167299384441,3,-0.5499992370605504,-1.1149997711181676,0.5650005340576136,2.1800003051757777,3.7399997711181605,0,0.10114845305933984,1.8888959532060032,22.84000015258789,-1.034476861961024,22.82999992370605,1.2000057220786369,22.53000068664551,0.10114845305933984
10377,2003-03-25,22.81999969482422,22.96999931335449,22.520000457763672,22.71999931335449,1798100.0,0.007950543729169812,1.249996423717925,-0.909089332778533,63.897741773114596,62.833057579681345,-0.6113166500316645,-1.0226549124185667,0.43490613764996766,2.9058878008703246,26.549315545669078,0.44999885559081676,0.4442014512450818,0.8699995040893569,-0.4358897076848791,2.175888715863593,0.2170548982022389,1.522944109976475,-0.5922801408327771,74.19352853952232,10.065283471237919,0.6529446058871183,3,-0.5850000381469727,-1.2799997329711914,0.15250062942504883,2.0,2.9099998474121094,1,0.09290100208521168,3.7691833680563684,22.63999938964844,1.8888959532060032,22.84000015258789,-1.034476861961024,22.82999992370605,0.09290100208521168
10378,2003-03-26,22.79999923706055,23.25,22.5,23.25,3060400.0,-0.0008764442607860357,2.3333276819395583,-4.49999046329302,60.344795834879044,63.66726879437056,-0.4278036640518508,-0.8517922386983479,0.3259850729309086,2.9060942869872832,24.920635265156093,0.75,0.507640506828622,0.7264990806579625,-0.3873797932225358,1.8403779545384609,0.16955964371771515,1.28343851759821,-0.45191488494992527,47.674367026845,-12.232544747858284,0.5569394369402492,3,-0.40499877929687855,-1.1249990463256871,-0.20749902725220082,2.0200004577636683,2.5300006866455007,2,0.12500002091391105,1.249996423717925,22.81999969482422,3.7691833680563684,22.63999938964844,1.8888959532060032,22.84000015258789,0.12500002091391105
10379,2003-03-27,22.920000076293945,23.0,22.51000022888184,22.71999931335449,1579400.0,0.005263194879337352,1.7222163353536868,-0.44444538634341835,67.50899792670701,64.81296878602025,-0.4422472372031976,-0.860770557739535,0.08192427116201628,2.7709477851459994,23.068148423711012,0.4899997711181605,0.5672567543920124,0.7479999542236335,-0.2936298976507459,1.789629806098013,0.2271850282864456,1.2688148801608214,0.3299999237060547,58.74997019764919,-1.601830889481377,0.5208149259371895,3,-0.5249996185302734,-1.244999885559082,-0.6874999999999964,1.8999996185302734,2.8700008392333984,3,0.09773122878105855,2.3333276819395583,22.79999923706055,1.249996423717925,22.81999969482422,3.7691833680563684,22.63999938964844,0.09773122878105855
10380,2003-03-28,22.989999771118164,23.03000068664551,22.71999931335449,22.809999465942386,1597500.0,0.0030540878966496265,1.3846063558202895,0.8999980926586094,85.84065045590675,67.94137366616869,-0.3727285615191889,-0.8806222009387028,-0.12677498744994864,2.6825429185561767,21.56546816073439,0.31000137329102273,0.6278858806371517,0.7574996948242188,-0.32790302294298,1.8429024125914175,0.2147983359406176,1.30020105370782,0.26000022888183594,67.49994039529838,1.4254526327787431,0.5427013588836002,3,-0.39999961853027344,-1.3149995803833008,-1.0099997520446777,1.8299999237060547,2.760000228881836,4,0.0996085662603714,1.7222163353536868,22.920000076293945,2.3333276819395583,22.79999923706055,1.249996423717925,22.81999969482422,0.0996085662603714
10381,2003-03-31,22.85000038146973,23.13999938964844,22.5,22.979999542236328,1866700.0,-0.006089577687787173,1.8444489655785983,-0.7222163353537011,80.42550877460711,68.8202236829182,-0.1234305156453317,-0.7084238983709206,-0.12383649053641577,2.765294068461717,20.426469118639577,0.639999389648441,0.6836477559165814,0.5740002632141135,-0.5381977093114578,1.6861982357396847,0.017901276951327816,1.130099249476899,0.3851996231079049,46.666717529297344,-24.171171746351746,0.5560989862627854,3,-0.045000076293948865,-1.1750001907348668,-0.8925004005432164,1.9699993133544886,2.64999961853027,0,0.14923412649819734,1.3846063558202895,22.989999771118164,1.7222163353536868,22.920000076293945,2.3333276819395583,22.79999923706055,0.14923412649819734
10382,2003-04-01,23.3799991607666,23.46999931335449,23.0,23.10000038146973,3303100.0,0.023194694549181438,1.0434793425439266,-2.153850668309963,83.74555850906118,70.46978264363757,-0.5690443512928809,-1.1584122088566957,-0.7778920159214167,2.1835815073609766,18.92888901453836,0.6199989318847585,0.7411842617043547,1.0154991149902344,-0.15378220867023273,2.1847804386507015,0.4308584531600026,1.6001397768204662,-0.8799991607666016,90.72162718583324,13.47586322004743,0.5846406618302329,4,-0.4499998092651367,-1.5949993133544922,-1.422499179840088,1.4400005340576172,1.8700008392333984,1,0.12831480357938707,1.8444489655785983,22.85000038146973,1.3846063558202895,22.989999771118164,1.7222163353536868,22.920000076293945,0.12831480357938707
10383,2003-04-02,23.0,23.43000030517578,22.559999465942386,23.38999938964844,4510700.0,-0.016253172558032825,2.7021216154794994,-1.3928610354223736,69.23075848211369,71.00836022918797,-0.12892215351588732,-0.733313805681771,-0.5153830767340111,2.5005099567415563,17.686814983136657,0.8700008392333949,0.7773945127522168,0.5829999923706062,-0.6021018226909192,1.7681018074321315,-0.009550915160154716,1.175550899901367,-0.5,51.54642824136452,-25.000097413760464,0.5925509075307622,4,-0.039999961853027344,-1.2150001525878906,-1.0425000190734863,1.8199996948242188,2.5,2,0.11869563227114477,1.0434793425439266,23.3799991607666,1.8444489655785983,22.85000038146973,1.3846063558202895,22.989999771118164,0.11869563227114477
10384,2003-04-03,22.899999618530273,23.239999771118164,22.60000038146973,22.979999542236328,2352600.0,-0.004347842672596802,1.1333299424934635,0.20512833052936155,69.23075848211369,71.76424919683676,-0.02005734470996856,-0.609428087534841,-0.5422601595025789,2.568471470895009,16.708145731808173,0.639999389648434,0.7034875673110825,0.4479996681213372,-0.7513786808874983,1.6473780171301726,-0.15168950638308232,1.0476888426257567,-0.38059963226318416,41.23710326628784,-34.565628369052526,0.5996891745044183,4,0.06000041961669922,-1.114999771118164,-0.9424996376037598,1.9200000762939453,2.79000091552734,3,0.1061135522120038,2.7021216154794994,23.0,1.0434793425439266,23.3799991607666,1.8444489655785983,22.85000038146973,0.1061135522120038
10385,2003-04-04,23.3799991607666,23.3799991607666,22.86000061035156,23.149999618530273,1802700.0,0.020960679049440767,3.5217355248536624,-2.874997019764919,71.9063472612323,72.45901305552614,-0.46422036781360276,-1.0295903844779701,-1.156491592734465,2.0799756017960433,15.592009048879806,0.5199985504150426,0.6708776005899075,0.85649929046631,-0.38657411581371903,2.099572696746339,0.23496258732629727,1.4780359936063228,-0.8415871879577637,90.72162718583324,16.577884854822386,0.6215367031400141,4,-0.39499950408935547,-1.1749992370605504,-1.1574993133544922,1.4400005340576172,2.2300014495849574,4,0.10307963392936759,1.1333299424934635,22.899999618530273,2.7021216154794994,23.0,1.0434793425439266,23.3799991607666,0.10307963392936759
10386,2003-04-07,23.709999084472656,24.09000015258789,23.70000076293945,23.79999923706055,2175000.0,0.014114625130518421,-6.091104560429639,-0.39130579005856286,71.33105579872998,73.28493683615008,-0.7001024546823942,-1.2388093835040443,-1.579681335516458,1.7410766372209885,14.105447296752871,0.7100009918212891,0.6586489521738983,1.069499301910401,-0.15681656491452145,2.2958151687353237,0.4563413684979416,1.6826572353228606,-1.1529553648529038,75.16334002774998,4.113014992815749,0.6131579334124607,4,-0.41499900817871094,-1.0649986267089844,-1.6224989891052246,1.1100006103515625,1.8600006103515625,0,0.08603968765495695,3.5217355248536624,23.3799991607666,1.1333299424934635,22.899999618530273,2.7021216154794994,23.0,0.08603968765495695
10387,2003-04-08,23.670000076293945,23.90999984741211,23.540000915527344,23.68000030517578,1164600.0,-0.0016870101106374324,-1.7407475433924144,0.11111346585851298,69.65517740329418,74.3194236770851,-0.5887661299839309,-1.0768119045423425,-1.5775524637853948,1.7704166216075308,12.446300576866848,0.3699989318847656,0.6587569931604307,0.9170002937316895,-0.24922769667324474,2.0832282841366236,0.33388629852922236,1.5001142889341565,-1.0516380993554684,72.54902694097562,2.44805659838876,0.5831139952024673,4,-0.375,-1.0249996185302734,-1.630000114440918,1.1499996185302734,2.6000003814697266,1,0.07731305102693442,-6.091104560429639,23.709999084472656,3.5217355248536624,23.3799991607666,1.1333299424934635,22.899999618530273,0.07731305102693442
10388,2003-04-09,23.88999938964844,23.959999084472656,23.65999984741211,23.670000076293945,2105500.0,0.009294436529167172,-1.4999960263532255,-21.999427808506937,68.79433151774366,74.4622385205336,-0.712853047425341,-1.1659962838983233,-1.8494428764816675,1.5326264325759489,10.665858398845181,0.2999992370605469,0.6726086626326868,1.0159996032714886,-0.09037185625710009,2.1223710628000774,0.4628138735071943,1.569185333035783,-1.2127718856839884,86.57712794214993,18.15813310236136,0.5531857297642947,4,-0.5949993133544957,-1.2449989318847692,-2.337499141693119,0.9300003051757777,2.960000991821289,2,0.05692761176632133,-1.7407475433924144,23.670000076293945,-6.091104560429639,23.709999084472656,3.5217355248536624,23.3799991607666,0.05692761176632133
10389,2003-04-10,24.0,24.01000022888184,23.70000076293945,23.790000915527344,1612800.0,0.004604462668978737,1.6956528950292522,0.9545442723008611,69.86302354140008,72.68694664114398,-0.7303488415909989,-1.174772735360527,-2.0017772248969337,1.3915622205996918,9.573460023839807,0.3099994659423899,0.6906779584622456,1.0235002517700202,-0.10211088262020596,2.1491113861602464,0.46069468457490714,1.5863058189651333,-1.2662615900906111,92.68291170058029,25.912373687461354,0.5628055671951124,4,-0.7049999237060547,-1.3549995422363281,-2.5250000953674316,0.8199996948242188,1.7600002288818395,3,0.0625,-1.4999960263532255,23.88999938964844,-1.7407475433924144,23.670000076293945,-6.091104560429639,23.709999084472656,0.0625
10390,2003-04-11,24.0,24.239999771118164,23.88999938964844,24.0,2265100.0,0.0,-2.181803995006313,0.0,75.00003506158929,72.08411622858644,-0.639236232606212,-1.0597767688946682,-2.0204829655192498,1.3483675687560464,8.55991246098598,0.350000381469723,0.7326520387935531,0.9160002708435044,-0.16646076984872238,1.9984613115357313,0.37476975049738925,1.4572307911896196,-1.2120111203834725,65.71426235895815,-0.9097495763173811,0.5412305203461141,4,-0.6000003814697266,-1.2799997329711914,-2.564999580383301,0.8199996948242188,2.2199993133544886,4,0.07041668891906716,1.6956528950292522,24.0,-1.4999960263532255,23.88999938964844,-1.7407475433924144,23.670000076293945,0.07041668891906716
10391,2003-04-14,24.43000030517578,24.43000030517578,23.940000534057614,24.0,1571900.0,0.01791667938232422,1.2790670853959463,100.0,77.10441105261346,71.3462109556478,-0.9180911187986673,-1.374371108331843,-2.474894228454815,0.8842600758625174,7.520009739920533,0.4899997711181676,0.7595747148813601,1.2280005455017076,0.0974934041658777,2.3585076868375374,0.6627469748337944,1.7932541161696207,-1.5548907720691538,100.0,32.91520032245083,0.5652535706679145,4,-0.9350004196166992,-1.614999771118164,-3.0374999046325684,0.3899993896484375,2.0100002288818324,0,0.04830128082011442,-2.181803995006313,24.0,1.6956528950292522,24.0,-1.4999960263532255,23.88999938964844,0.04830128082011442
10392,2003-04-15,24.709999084472656,24.76000022888184,24.28000068664551,24.29999923706055,1762800.0,0.011461267941022202,-1.133345766505069,0.9534873405368878,79.56660021447371,72.49463781479892,-1.1058848507253032,-1.5569904189651176,-2.777520754581108,0.5765455079022814,7.151556605193396,0.4799995422363281,0.7539694117940847,1.3954993247985854,0.1354999642726611,2.6554986853245097,0.7654996445356232,2.0254990050615476,-1.7104982896004977,95.45444299370371,24.84385889091692,0.6299996802629625,4,-1.0299987792968714,-1.7299985885620117,-3.3174986839294434,0.1100006103515625,2.590000152587894,1,0.03480374917909135,1.2790670853959463,24.43000030517578,-2.181803995006313,24.0,1.6956528950292522,24.0,0.03480374917909135
10393,2003-04-16,24.81999969482422,24.96999931335449,24.63999938964844,24.75,2544800.0,0.004451663878072942,-1.2758543579490216,0.17073102652611355,79.50314091001988,73.63601364012183,-1.0399283881724948,-1.5669731065359898,-2.8925736964521,0.441263096843457,7.364188475755936,0.3299999237060476,0.7807166155552352,1.3909999847412102,0.019870689768506367,2.762129279713914,0.7054353372548583,2.076564632227562,-1.6444489565510914,88.18899293379118,15.413950348298073,0.6855646474863517,4,-0.904999732971195,-1.734999656677246,-3.427499294281006,0.0,3.6800003051757812,2,0.0584206599825956,-1.133345766505069,24.709999084472656,1.2790670853959463,24.43000030517578,-2.181803995006313,24.0,0.0584206599825956
10394,2003-04-17,25.170000076293945,25.170000076293945,24.739999771118164,24.81999969482422,1605900.0,0.014101546566203771,1.4571419229323002,5.000027247956403,81.14289544557354,74.66229677171529,-1.1555892101527938,-1.8263140846245918,-3.2285117417800393,0.06137263057816966,7.936207718819599,0.43000030517578125,0.7533182253831825,1.6240003585815437,0.07967421855596157,3.168326498607126,0.8518372885687526,2.3961634285943347,-1.7791155090110529,100.0,25.460621583734877,0.7721630700127907,4,-0.8149995803833008,-1.8400001525878906,-3.734999656677246,-0.35000038146972656,4.079999923706055,3,0.0667461382631489,-1.2758543579490216,24.81999969482422,-1.133345766505069,24.709999084472656,1.2790670853959463,24.43000030517578,0.0667461382631489
10395,2003-04-21,25.059999465942386,25.10000038146973,24.649999618530273,25.0,2171800.0,-0.004370306317764472,5.428522772169041,0.171426858709227,81.84439101665612,75.83044512926264,-0.874144972456925,-1.6247720199787707,-3.084160054074953,0.1175473552192976,8.469901010096256,0.5200004577636719,0.8128339923488745,1.402999782562258,-0.24342027839038138,3.0494198435148974,0.5797897520859365,2.2262098130385795,-1.420038727397948,91.05685761869792,12.455098228796913,0.8232100304763198,4,-0.7049989700317418,-1.7049989700317418,-3.5999989509582555,-0.23999977111816762,3.470001220703125,0,0.027932991933650397,1.4571419229323002,25.170000076293945,-1.2758543579490216,24.81999969482422,-1.133345766505069,24.709999084472656,0.027932991933650397
10396,2003-04-22,24.93000030517578,24.96999931335449,24.059999465942386,24.649999618530273,3580200.0,-0.0051875165018769875,4.055572921909747,4.666719649044452,75.24433650624424,76.4514628073682,-0.6178644144733028,-1.3854478941836597,-2.8954665721662494,0.1662321263156592,8.297324323691663,1.0,0.8888124436288827,1.1585005760192857,-0.5085078448381459,2.8255089968767173,0.3249963655905681,1.9920047864480033,-1.0758340593464126,78.37841088734613,1.2556295326082676,0.8335042104287166,4,-0.5150003433227539,-1.5749998092651367,-3.6649999618530273,-0.1100006103515625,3.1100006103515625,1,0.051744845262231554,5.428522772169041,25.059999465942386,1.4571419229323002,25.170000076293945,-1.2758543579490216,24.81999969482422,0.051744845262231554
10397,2003-04-23,24.940000534057614,24.959999084472656,24.6299991607666,24.84000015258789,2008800.0,0.0004011323208750195,3.7143694055777328,0.35714334371018003,85.92595104328481,78.35497608798389,-0.47915859624199086,-1.2948680763986467,-2.831906197297304,0.10720213184519878,8.443309544720876,0.3299999237060547,0.9239522239404252,1.0625007629394503,-0.6193013873272619,2.7443029132061625,0.22159968780609418,1.9034018380728064,-0.9016175519632057,79.27933191284586,-1.0341266894440366,0.8409010751333562,4,-0.5050001144409144,-1.3900003433227504,-3.7424998283386195,-0.12000083923339488,4.10000038146973,2,0.060144345143522626,4.055572921909747,24.93000030517578,5.428522772169041,25.059999465942386,1.4571419229323002,25.170000076293945,0.060144345143522626
10398,2003-04-24,25.649999618530273,25.84000015258789,24.70000076293945,24.70000076293945,2867400.0,0.028468286658739128,-1.4000016061902467,9.499952316466452,91.54081613837104,80.76361970986956,-1.0205709251198627,-1.8766199892184048,-3.452774992181297,-0.6542633711548831,9.433746033581095,1.139999389648441,0.9641988667776076,1.6299998283386223,-0.14762726798423031,3.407626924661475,0.741186280177196,2.5188133765000487,-1.590000152587887,89.32581681102145,3.901356782769696,0.8888135481614268,4,-0.7849998474121094,-1.5499992370605469,-4.367499828338623,-0.8299999237060547,4.079999923706055,3,0.06432747146468842,3.7143694055777328,24.940000534057614,4.055572921909747,24.93000030517578,5.428522772169041,25.059999465942386,0.06432747146468842
10399,2003-04-25,25.15999984741211,25.61000061035156,24.979999542236328,25.479999542236328,1952800.0,-0.019103305200994014,1.1724106179790204,-0.336842189799486,76.80725712168261,80.96442216099103,-0.3897023372230528,-1.2756013932506072,-2.855579301949092,-0.21798414503703256,10.47770694100758,0.6700000762939453,1.0116414947449321,1.02800006866455,-0.7400509996421896,2.7960511369712897,0.14397453451118025,1.91202560281792,-0.815200271606443,61.797750401025176,-22.008337927120557,0.88402553415337,4,-0.26999950408935547,-1.0450000762939453,-3.7074999809265137,-0.3400001525878906,4.409999847412109,4,0.132750404326073,-1.4000016061902467,25.649999618530273,3.7143694055777328,24.940000534057614,4.055572921909747,24.93000030517578,0.132750404326073
10400,2003-04-28,25.28000068664551,25.45000076293945,25.1299991607666,25.170000076293945,2047600.0,0.004769508742494821,-2.3683946353998984,-0.3437522351763218,75.24119384128525,80.75739802639902,-0.3453589579060683,-1.2809179635585046,-2.879609068386248,-0.3875613246471481,11.625627624276516,0.320001602172848,1.0593832135765773,1.0335008621215849,-0.7196952336220512,2.786696957865221,0.15690281424976504,1.9100989099934047,-0.6959690185546883,68.53936798205821,-15.684156400058342,0.8765980478718186,4,-0.33000087738037465,-1.1350002288818395,-3.737500667572025,-0.4600009918212926,4.389999389648434,0,0.1570411078134064,1.1724106179790204,25.15999984741211,-1.4000016061902467,25.649999618530273,3.7143694055777328,24.940000534057614,0.1570411078134064
10401,2003-04-29,26.26000022888184,26.3700008392334,25.57999992370605,25.790000915527344,4053000.0,0.03876580362412829,1.2898559538256236,4.27269732279085,81.97531654929016,81.02503317471195,-1.1605146509552213,-2.100019276422607,-3.7567187507174147,-1.414656283030677,12.852001873849044,1.090000152587887,1.126454900325914,1.8430004119873082,0.0006548332808051782,3.6853459906938113,0.9218276226340549,2.7641732013405615,-1.475013603271485,93.67813194016652,7.6483048914372205,0.9211727893532518,4,-1.0450000762939489,-1.8499994277954137,-4.717500209808353,-1.4400005340576207,3.4899997711181605,1,0.08644327638912319,-2.3683946353998984,25.28000068664551,1.1724106179790204,25.15999984741211,-1.4000016061902467,25.649999618530273,0.08644327638912319
10402,2003-04-30,26.3799991607666,26.489999771118164,25.85000038146973,26.20000076293945,2682700.0,0.004569647023566326,2.1999999999999824,0.3829758740336471,81.51899357633765,81.24901680430283,-1.1384300666127274,-2.0909458533973684,-3.78127295669308,-1.565563816371757,14.5920569638572,0.639999389648434,1.1963345193110229,1.8129993438720717,-0.15787398177422673,3.78387266951837,0.8275626810489207,2.7984360066952227,-1.3097099767040987,93.85471110045553,7.568016230263609,0.9854366628231496,4,-1.1049995422363281,-1.8849992752075195,-4.5724992752075195,-1.5599994659423828,3.1200008392333984,2,0.06292652795946885,1.2898559538256236,26.26000022888184,-2.3683946353998984,25.28000068664551,1.1724106179790204,25.15999984741211,0.06292652795946885
10403,2003-05-01,25.729999542236328,26.25,25.540000915527344,26.25,2472600.0,-0.024639865019290053,1.73076330557899,-2.888917146157131,69.26503747580767,79.92925480766216,-0.3864069394928258,-1.292185941216875,-3.0365781252546924,-0.9481712393791426,15.668575557919523,0.8399982452392578,1.2128396910746915,1.0264997482299805,-0.8639225366605778,2.9169220331205388,0.08128860578469954,1.9717108906752614,-0.37576824076269233,49.66886664350901,-34.32952729740055,0.9452111424452796,5,-0.4549999237060547,-1.234999656677246,-3.8424997329711914,-1.039999008178711,3.6499996185302734,3,0.12864366234665403,2.1999999999999824,26.3799991607666,1.2898559538256236,26.26000022888184,-2.3683946353998984,25.28000068664551,0.12864366234665403
10404,2003-05-02,25.32999992370605,25.79999923706055,25.190000534057614,25.739999771118164,2632200.0,-0.01554604063920284,1.301887199861803,0.7884605509298385,63.599188225763065,77.90201005311849,0.04322054389874452,-0.7386747879085185,-2.542644594638496,-0.5732166778887553,16.566704286652524,0.6099987030029368,1.1851007772589774,0.5050001144409144,-1.2006994597523857,2.2106996886342145,-0.3478496726557374,1.3578499015375662,1.159999847412113,14.705931851585644,-68.64734143895603,0.8528497870966505,5,-0.0550003051757777,-0.8350000381469691,-3.2949995994567836,-1.3199996948242116,4.090000152587894,4,0.1737070521825137,1.73076330557899,25.729999542236328,2.1999999999999824,26.3799991607666,1.2898559538256236,26.26000022888184,0.1737070521825137
10405,2003-05-05,25.790000915527344,25.8799991607666,25.36000061035156,25.40999984741211,1780700.0,0.018160323458618954,-1.166662693019875,-0.9268322183868396,63.82114955789812,76.63276705885781,-0.3378707215406358,-1.0633874950308062,-2.9304438255693768,-1.0587161974316999,17.789010562920943,0.5499992370605504,1.1641431588842188,0.8445010185241699,-0.7694185167878764,2.4584205538362163,0.037541250868148524,1.6514607861801913,0.6739988708496085,46.15390258431234,-33.6439883539474,0.8069597676560224,5,-0.23000144958496094,-1.2950010299682617,-3.755000591278076,-2.110000610351559,4.1699981689453125,0,0.14656838484333123,1.301887199861803,25.32999992370605,1.73076330557899,25.729999542236328,2.1999999999999824,26.3799991607666,0.14656838484333123
10406,2003-05-06,25.75,25.88999938964844,25.59000015258789,25.85000038146973,4128100.0,-0.001551024199586637,2.3333545262844657,-0.2631581589118198,61.11112016784666,73.87556362825359,-0.18921896705452923,-0.9093410556340515,-2.800131260554288,-1.0395957963695608,18.69521662830585,0.2999992370605504,1.100527878714793,0.7025000572204583,-0.8388715286276387,2.2438716430685552,-0.06818573570359021,1.4731858501445068,0.688519801330564,43.07690727639274,-33.30543945308629,0.7706857929240488,5,-0.1549997329711914,-1.255000114440918,-3.617499828338623,-2.244999885559082,4.239999771118164,1,0.1522330126716096,-1.166662693019875,25.790000915527344,1.301887199861803,25.32999992370605,1.73076330557899,25.729999542236328,0.1522330126716096
10407,2003-05-07,25.5,25.559999465942386,25.07999992370605,25.399999618530273,1770200.0,-0.009708737864077666,3.3636458215929115,-0.9999999999999645,57.05394552105442,70.0436891152184,0.16603059391124475,-0.543055284453196,-2.4660206647925484,-0.8092679401028064,19.57559739087743,0.6700000762939489,1.037398477648324,0.36100006103515625,-1.0476185732798768,1.7696186953501893,-0.3433092561223603,1.0653093781926728,0.9135494159851056,35.89744007746789,-37.38074892627388,0.7043093171575163,5,0.2349996566772461,-0.9750003814697266,-3.2599997520446777,-1.994999885559082,4.180000305175781,2,0.16666666666666674,2.3333545262844657,25.75,-1.166662693019875,25.790000915527344,1.301887199861803,25.32999992370605,0.16666666666666674
10408,2003-05-08,25.25,25.540000915527344,25.07999992370605,25.5,1146000.0,-0.009803921568627416,1.787869330004183,-2.4999904632932157,50.84745694220449,67.15926687305416,0.3948459571780596,-0.19599195198810193,-2.1030996361344094,-0.573727658305156,20.429064666228882,0.4600009918212926,1.0203832009945977,0.043000030517578836,-1.2371989037613353,1.323198964796493,-0.5970994366218783,0.6830994976570359,1.110207436293944,20.98767757780718,-46.88994461940692,0.6400994671394566,5,0.5349998474121094,-0.7250003814697266,-2.892500400543213,-1.744999885559082,5.45000076293945,3,0.16831683168316824,3.3636458215929115,25.5,2.3333545262844657,25.75,-1.166662693019875,25.790000915527344,0.16831683168316824
10409,2003-05-09,25.5,25.68000030517578,25.28000068664551,25.399999618530273,914700.0,0.00990099009900991,-1.3529510762550983,-0.40000152587890625,54.526755673676846,64.85766263220879,0.22143294270711777,-0.3455714625278077,-2.254932936777049,-0.8357627410808348,21.323048269804843,0.43000030517578125,0.9874248919099848,0.21800003051757955,-0.9337783948444489,1.369778455879608,-0.3578891821634329,0.793889243198592,0.8089991357904296,51.851895458387965,-12.552821720929721,0.5758892126810139,5,0.2849998474121094,-0.9549999237060547,-3.127500057220459,-1.994999885559082,5.120000839233398,4,0.15215682983398438,1.787869330004183,25.25,3.3636458215929115,25.5,2.3333545262844657,25.75,0.15215682983398438
10410,2003-05-12,25.690000534057614,25.79999923706055,25.20000076293945,25.35000038146973,1149000.0,0.007451001335592622,1.1428610354223414,3.3999885559517877,57.723579442038464,62.16302517584748,0.10695442662619215,-0.4242196362058053,-2.369292436038858,-1.0545392414423773,21.97459229978842,0.5999984741211009,0.854611181864275,0.3235005378723095,-0.6692579549461151,1.316259030690734,-0.1728787085369028,0.8198797842815218,0.5698386332494394,75.30876698071157,12.14817619198341,0.49637924640921177,5,0.09499931335449574,-1.0150003433227504,-3.3175005912780726,-2.1850004196166957,5.10000038146973,0,0.14519266114033025,-1.3529510762550983,25.5,1.787869330004183,25.25,3.3636458215929115,25.5,0.14519266114033025
10411,2003-05-13,25.61000061035156,25.78000068664551,25.420000076293945,25.70000076293945,795000.0,-0.003114049125845564,1.8800048828123648,-0.26470621234391156,56.713427926108,59.406851214710855,0.09505124207799298,-0.26486408848475307,-2.2194690766878473,-1.0125352187738805,22.380699741940486,0.36000061035156605,0.814881475476966,0.18450059890746573,-0.7092314474638357,1.0782326452787672,-0.2623654242781832,0.6313666220931147,0.6026449872114554,73.61127667972599,11.97366581828404,0.4468660231856505,5,0.054999351501468396,-0.595000267028805,-3.0150008201599086,-2.105000495910641,5.349998474121097,1,0.16985546155601527,1.1428610354223414,25.690000534057614,-1.3529510762550983,25.5,1.787869330004183,25.25,0.16985546155601527
10412,2003-05-14,25.56999969482422,25.79999923706055,25.399999618530273,25.729999542236328,999400.0,-0.0015619255983606584,1.6666709052299238,1.7777730682829653,49.074075300506635,57.16341097301074,0.00901908611707114,-0.16562213696269268,-2.0967419352894083,-1.0132242654819947,22.332368094049322,0.399999618530277,0.7797940771331575,0.10149965286255025,-0.7277110232292721,0.9307103289543726,-0.31310568518335913,0.5161049909084596,0.5973400757845155,68.0555886692785,9.510550235365969,0.41460533804591043,5,-0.08500003814697266,-0.5549993515014648,-2.59999942779541,-2.3949995040893555,5.470001220703125,2,0.172858823975216,1.8800048828123648,25.61000061035156,1.1428610354223414,25.690000534057614,-1.3529510762550983,25.5,0.172858823975216
10413,2003-05-15,26.270000457763672,26.290000915527344,25.670000076293945,25.729999542236328,1621000.0,0.02737586121603064,1.1379271789745073,-3.375008940705243,62.251655350299316,57.013685097959204,-0.6775821270461506,-0.7920304732527583,-2.71513766485662,-1.7465851760055209,22.259061356469793,0.720001220703125,0.6213609164461253,0.72900037765503,-0.11489775115015277,1.5728985064602128,0.3070513132524404,1.1509494420576196,-1.1900005340576207,98.16509587487795,38.37784350745481,0.4219490644025909,5,-0.5850000381469727,-1.1950006484985352,-3.3000001907348633,-3.315000534057617,3.979999542236328,3,0.12980585412987078,1.6666709052299238,25.56999969482422,1.8800048828123648,25.61000061035156,1.1428610354223414,25.690000534057614,0.12980585412987078
10414,2003-05-16,26.85000038146973,27.0,26.26000022888184,26.29999923706055,2159300.0,0.02207841315566661,-1.3492087520170883,1.0185189109764197,65.73145457645026,57.22594121113167,-1.139082162222131,-1.3067114565705573,-3.21316986666805,-2.3650545043442293,22.22638174771767,0.7399997711181605,0.46558580606760813,1.225000286102297,0.2179200895447302,2.232080482659864,0.7214601878235136,1.7285403843810805,-1.7458004379272545,91.66668432730985,31.623876785412598,0.5035400982787838,5,-0.8100004196167028,-1.5000000000000036,-3.8800001144409215,-4.869999885559086,2.9499988555908203,4,0.14338921142536587,1.1379271789745073,26.270000457763672,1.6666709052299238,25.56999969482422,1.8800048828123648,25.61000061035156,0.14338921142536587
10415,2003-05-19,25.76000022888184,26.51000022888184,25.739999771118164,26.420000076293945,1881500.0,-0.040595908271947145,-1.1999989100876935,-1.199997225680482,45.09804141562604,55.44671023866272,-0.060105919356832516,-0.17031211272340485,-2.0441184120549742,-1.3116303281669062,22.015029895034438,1.110000610351566,0.373188433563719,0.10000009536743448,-0.8724627847045419,1.0724629754394108,-0.38623134466855547,0.5862315354034244,-0.5799682830810617,22.500032782547034,-31.913034020554793,0.48623144003598817,5,0.27999973297118785,-0.31500053405762074,-2.789999961853031,-3.935000419616699,4.069999694824212,0,0.18866461829074743,-1.3492087520170883,26.85000038146973,1.1379271789745073,26.270000457763672,1.6666709052299238,25.56999969482422,0.18866461829074743
10416,2003-05-20,26.21999931335449,26.270000457763672,25.88999938964844,26.0,1295100.0,0.017857107157821517,1.3749947846196722,-0.33333237002571675,48.52941382714938,54.499540050451046,-0.4988878077763417,-0.5572847739388216,-2.3993931065719636,-1.8059018433510872,22.98127583595093,0.5100002288818324,0.3460200283766639,0.4954992294311502,-0.44364861637061637,1.4346470752329168,0.0259253065302687,0.9650731523320317,-0.9671686453857404,51.249968707568726,1.7505742788315217,0.469573922900883,5,-0.1799993515014613,-0.74999904632568,-3.1599993705749476,-4.544999122619625,3.6300010681152415,1,0.17429449740089198,-1.1999989100876935,25.76000022888184,-1.3492087520170883,26.85000038146973,1.1379271789745073,26.270000457763672,0.17429449740089198
10417,2003-05-21,26.440000534057614,26.440000534057614,25.84000015258789,26.040000915527344,1409200.0,0.008390588347234385,2.000004768376165,1.8181857589970916,57.08583252274251,55.19269289273305,-0.6386929599832705,-0.6947690469099292,-2.5115661853133417,-2.0707404750018945,24.075349009426162,0.600000381469723,0.28874114724923317,0.6405004501342724,-0.27411710729554883,1.5551180075640936,0.18319167141936177,1.097809228849183,-1.1172830928076145,57.89477458149443,8.069127209763323,0.45730877871491105,5,-0.3400001525878871,-0.9100008010864222,-3.285000324249264,-4.720000267028805,3.25,2,0.17095304308306614,1.3749947846196722,26.21999931335449,-1.1999989100876935,25.76000022888184,-1.3492087520170883,26.85000038146973,0.17095304308306614
10418,2003-05-22,27.29999923706055,27.40999984741211,26.420000076293945,26.440000534057614,2104700.0,0.03252642532647321,-1.2000004238554314,2.1499988079060044,68.00729604021407,56.69053071123718,-1.3156759586321236,-1.5018146691226626,-3.2531321750452875,-2.96224901708511,24.408295732767172,0.9899997711181641,0.2762211754987689,1.4179991722106955,0.28788344035796243,2.5481149040634286,0.852941306284329,1.983057038137062,-1.9101904934605507,93.41313740561786,37.52803924742473,0.565057865926367,5,-0.9949989318847692,-1.5649995803833043,-3.9699988365173375,-5.414999008178711,2.5300006866455007,3,0.136996402307207,2.000004768376165,26.440000534057614,1.3749947846196722,26.21999931335449,-1.1999989100876935,25.76000022888184,0.136996402307207
10419,2003-05-23,28.5,29.29999923706055,27.32999992370605,27.3700008392334,4381400.0,0.04395607313096228,-2.2561945430957904,1.3139544941415369,71.81962817468974,58.25675834819843,-2.2857449706888673,-2.5705548967548424,-4.333788533874099,-4.18901763856595,25.22320771326678,2.0,0.3411352011439881,2.4509999275207512,0.8721011280197857,4.029898727021717,1.6615505277702702,3.2404493272712322,-2.9889797901712747,77.52810794737638,19.568877067472442,0.789449399750482,5,-1.1500005722045898,-1.8200006484985316,-5.0,-6.510000228881836,1.2199993133544886,4,0.06140350877192979,-1.2000004238554314,27.29999923706055,2.000004768376165,26.440000534057614,1.3749947846196722,26.21999931335449,0.06140350877192979
10420,2003-05-27,29.25,29.290000915527344,28.290000915527344,28.3799991607666,3145000.0,0.026315789473684292,1.1052572403754455,0.7699128189114601,75.28901009185593,60.320711922170425,-2.7688245255477817,-3.1704324521617835,-4.950044636748359,-4.958502594355728,26.082158549795544,1.0,0.4956551904450812,3.002499961853026,0.9145207073818327,5.090479216324219,1.9585103346174293,4.0464895890886226,-3.43586146799273,98.55493496270185,37.11398828134715,1.0439896272355962,5,-1.9000005722045898,-2.5700006484985316,-5.40749979019165,-7.159999847412109,0.5499992370605504,1,0.018803392720018852,-2.2561945430957904,28.5,-1.2000004238554314,27.29999923706055,2.000004768376165,26.440000534057614,0.018803392720018852
10421,2003-05-28,28.53000068664551,29.26000022888184,28.51000022888184,29.25,1815800.0,-0.024615361140324366,1.0270276539862115,-0.827584619330846,70.50067763774788,62.70144551519723,-1.7780447396272656,-2.3944135801013964,-4.10900269226747,-4.275944895298242,25.970254088998896,0.75,0.6096104528064927,2.169000625610355,-0.15525954396711228,4.4932607951878225,1.0068705408216232,3.331130710399087,-2.436993298233979,77.74570074684297,12.533612354679576,1.1621300847887333,5,-1.0450010299682653,-1.850001335144043,-4.675000190734867,-6.440000534057621,0.7699985504150391,2,0.045566042964346964,1.1052572403754455,29.25,-2.2561945430957904,28.5,-1.2000004238554314,27.29999923706055,0.045566042964346964
10422,2003-05-29,28.040000915527344,28.979999542236328,27.6200008392334,28.46999931335449,2029500.0,-0.01717489517438142,-1.1417326855349217,0.5972205665360641,68.28309649382877,63.37160564225606,-1.0066938701669876,-1.8695257086952068,-3.513731262883521,-3.835717447804196,25.19000681751858,1.3599987030029297,0.6921700903059431,1.5960007667541518,-0.8466588259527583,4.038660359461062,0.37467097040069675,2.817330563107607,-1.6904341792238888,56.25004553133907,-13.954834546113844,1.221329796353456,5,-0.5200014114379883,-1.0750017166137695,-4.155000686645508,-5.950000762939453,1.2599983215332067,3,0.06455062078618146,1.0270276539862115,28.53000068664551,1.1052572403754455,29.25,-2.2561945430957904,28.5,0.06455062078618146
10423,2003-05-30,29.040000915527344,29.25,28.28000068664551,28.290000915527344,1683800.0,0.035663336924010025,-1.5194772381608357,-1.7441925453440703,71.1217211474863,63.97052415014895,-1.7572406815141512,-2.7498187927706113,-4.396925749829663,-4.908122628936447,25.08394470905806,1.2099990844726562,0.8264511189417298,2.430500698089599,-0.24582437924856393,5.106825775427762,1.0923381594205175,3.7686632367586803,-2.454399579163322,86.80211105807525,13.685987339433936,1.3381625386690816,5,-1.5200014114379883,-2.0400009155273438,-5.0475006103515625,-6.950000762939453,0.049999237060546875,4,0.0223829062685299,-1.1417326855349217,28.040000915527344,1.0270276539862115,28.53000068664551,1.1052572403754455,29.25,0.0223829062685299
10424,2003-06-02,29.729999542236328,30.059999465942386,29.40999984741211,29.479999542236328,1836400.0,0.023760282539800226,-2.3333365937634674,0.3333333333333333,72.7477443130183,67.04271336097031,-2.230287872740689,-3.260443609171972,-4.9693640942450905,-5.658786600337059,25.84487438711454,1.0199985504150426,1.049242543236641,2.9004993438720703,-0.043014339512893685,5.844013027257034,1.4287425021795883,4.372256185564552,-2.9272463738165833,86.4754053508975,13.073320881148575,1.471756841692481,6,-1.7799997329711914,-2.2100000381469727,-5.247499465942383,-7.304999351501465,-0.9899997711181641,0,0.00336361866833057,-1.5194772381608357,29.040000915527344,-1.1417326855349217,28.040000915527344,1.0270276539862115,28.53000068664551,0.00336361866833057
10425,2003-06-03,29.56999969482422,29.790000915527344,29.29999923706055,29.520000457763672,2306800.0,-0.0053817642070529415,-1.0000000000000144,0.1999969482421875,72.09821143472655,69.66146865070111,-1.6461103343536152,-2.954199125764166,-4.691561724981497,-5.558124314297043,26.488863933121365,0.4900016784667933,1.1639210785168395,2.5514995574951165,-0.5897591581292403,5.692758273119473,0.9808701996829399,4.122128915307293,-2.4415218966522083,79.9180308646703,6.27214768489128,1.5706293578121784,6,-1.619999885559082,-2.0,-5.06749963760376,-7.1449995040893555,-1.3600006103515625,1,0.005072695978300068,-2.3333365937634674,29.729999542236328,-1.5194772381608357,29.040000915527344,-1.1417326855349217,28.040000915527344,0.005072695978300068
10426,2003-06-04,29.670000076293945,29.8799991607666,29.26000022888184,29.5,1403700.0,0.003381818819809812,1.1016975453319808,3.4000534065766383,72.72727849430237,71.39940709198554,-1.346904390481292,-2.893833571375758,-4.663721129806227,-5.7208362530549906,27.176950858988963,0.6199989318847621,1.224348816435402,2.455499935150147,-0.8379926698395224,5.748992540139817,0.8087536326553142,4.10224623764498,-2.2483701113448973,84.01640946107977,9.26420688275148,1.6467463024948346,6,-1.4300003051757812,-2.1000003814697266,-5.122499942779541,-7.244999885559082,-1.3999996185302734,2,0.004381501868295334,-1.0000000000000144,29.56999969482422,-2.3333365937634674,29.729999542236328,-1.5194772381608357,29.040000915527344,0.004381501868295334
10427,2003-06-05,29.75,29.90999984741211,29.38999938964844,29.670000076293945,1208800.0,0.0026963236771264665,1.6000047683761118,0.470587575312188,70.71428863369769,71.70018404681706,-1.0147120580449354,-2.7817295476774007,-4.618117502400025,-5.8386507798898,28.881294645341416,0.5200004577636683,1.5184829074523165,2.3229998588561998,-1.0521357910058278,5.698135508718227,0.6354320339251878,4.010567683787212,-2.06453308495162,82.58428772266684,10.347783778880043,1.6875678249310133,6,-1.0550003051757812,-2.1800003051757812,-4.937499523162842,-7.059999465942383,-1.3199996948242188,3,-0.015126076065191563,1.1016975453319808,29.670000076293945,-1.0000000000000144,29.56999969482422,-2.3333365937634674,29.729999542236328,-0.015126076065191563
10428,2003-06-06,29.5,30.28000068664551,29.479999542236328,30.03000068664551,1551800.0,-0.008403361344537785,-1.8070136692934589,-6.625014901175449,66.41883733006097,71.10009617519162,-0.46916089990015664,-2.3157337536005187,-4.242184526818004,-5.60690704041771,30.768917364005553,0.8000011444091832,1.7806834558185507,1.8604998588562012,-1.4724202109729774,5.19341992868538,0.1940398239416119,3.5269598937707904,-1.577079829862221,23.52937876560905,-44.338825588338395,1.6664600349145884,6,-0.5499992370605469,-1.8199996948242188,-4.615000247955322,-6.220000267028809,-1.5400009155273438,4,-0.006779686879303415,1.6000047683761118,29.75,1.1016975453319808,29.670000076293945,-1.0000000000000144,29.56999969482422,-0.006779686879303415
10429,2003-06-09,29.3799991607666,29.78000068664551,29.270000457763672,29.5,959400.0,-0.004067825058759245,-2.0000168296336396,0.22641638446340442,75.49295570329599,71.12275679868496,-0.2360254635031218,-1.9922950517422287,-3.9989172446742103,-5.5030118351162045,32.42042271218447,0.5100002288818395,1.9965435449325568,1.5464990615844734,-1.712943842715493,4.80594196588444,-0.08322239056550984,3.1762205137344566,-1.1742293286478933,11.764595885364312,-59.2877322489291,1.6297214521499837,6,-0.42999839782714844,-1.6999988555908203,-4.494999408721924,-6.084999084472656,-1.9899997711181605,0,-0.009870626836707697,-1.8070136692934589,29.5,1.6000047683761118,29.75,1.1016975453319808,29.670000076293945,-0.009870626836707697
10430,2003-06-10,29.420000076293945,29.78000068664551,29.18000030517578,29.46999931335449,1178200.0,0.0013615015884942405,-1.264157597742859,0.4166573948978485,73.95210042475625,71.50624821946369,-0.27868233027707845,-1.8324779821435868,-3.9149020607721816,-5.565436142177674,33.92879489932113,0.6000003814697301,2.092111717899879,1.3999999999999986,-1.7686156759128089,4.568615675912806,-0.18430783795640693,2.984307837956404,-0.9653225416320197,21.818153444410274,-49.60175360698817,1.5843078379564044,6,-0.4699993133544922,-1.739999771118164,-4.535000324249268,-6.125,-2.4699993133544957,1,-0.023113538525233124,-2.0000168296336396,29.3799991607666,-1.8070136692934589,29.5,1.6000047683761118,29.75,-0.023113538525233124
10431,2003-06-11,29.959999084472656,30.04999923706055,29.20000076293945,29.63999938964844,1228700.0,0.018354826878937747,2.399993896484355,-6.400091554131764,75.14285363956279,72.26844345787858,-0.6643697599217049,-2.1395736202486972,-4.317539901271967,-6.1219123843712495,35.593880867920404,0.8499984741211009,2.076104566717767,1.7224990844726555,-1.3451579872984958,4.790156156243807,0.18867054858707988,3.256327620358231,-1.2862827715727008,70.90895534551585,-2.130010148265299,1.533828535885575,6,-0.6799983978271449,-2.279998779296875,-4.932499408721924,-6.664999008178711,-2.659999847412106,2,-0.05841121673821981,-1.264157597742859,29.420000076293945,-2.0000168296336396,29.3799991607666,-1.8070136692934589,29.5,-0.05841121673821981
10432,2003-06-12,29.989999771118164,30.09000015258789,29.53000068664551,29.959999084472656,975600.0,0.0010013580628263075,3.8695298829890143,0.09375223517631175,71.79903161098001,72.34370017604455,-0.4343507866020566,-1.9198946430711317,-4.224084778752008,-6.1635929697467375,37.403898069393556,0.5599994659423793,1.9570751428489785,1.5314997673034654,-1.3587323161977984,4.421731850804729,0.08638372555283524,2.9766158090540955,-1.1235293333687402,73.63628954929344,3.0433836404631904,1.4451160417506317,6,-0.25999927520751953,-2.309999465942383,-4.944999694824219,-6.694999694824219,-3.2700004577636754,3,-0.057352428358833696,2.399993896484355,29.959999084472656,-1.264157597742859,29.420000076293945,-2.0000168296336396,29.3799991607666,-0.057352428358833696
10433,2003-06-13,29.68000030517578,30.03000068664551,29.5,29.989999771118164,1025900.0,-0.010336761197341726,1.717943200324706,-10.333079026002924,61.17424789758113,71.05775612988485,-0.026843108544028382,-1.4138148921603992,-3.779435950213937,-5.860488407262899,38.562210316480424,0.5300006866455114,1.9143340723059374,1.0510003089904778,-1.694329692592781,3.7963303105737367,-0.3216646918011534,2.423665309782109,-0.6439062375588271,54.945064158188394,-14.160427690769431,1.3726650007916295,6,0.05000019073486328,-2.0,-4.5500006675720215,-6.385000228881836,-2.35000038146973,4,-0.04211590253191533,3.8695298829890143,29.989999771118164,2.399993896484355,29.959999084472656,-1.264157597742859,29.420000076293945,-0.04211590253191533
10434,2003-06-16,30.70000076293945,30.70000076293945,29.81999969482422,29.899999618530273,1267200.0,0.03436659188934699,1.1999995231635345,-2.580653298795896,63.063071732127085,70.05385171848492,-0.9999325720283423,-2.2457341055939644,-4.646934568368604,-6.884396605647577,39.10993055765599,1.0200004577636683,1.9573498482400922,1.8785007476806612,-0.881478439252291,4.638479934613613,0.4985111542141851,3.2584903411471373,-1.5146379010390696,100.0,33.189562010059205,1.3799895934664768,6,-0.7600002288818324,-2.75,-5.545001029968258,-7.405000686645504,-3.44000053405761,0,-0.08925086678741978,1.717943200324706,29.68000030517578,3.8695298829890143,29.989999771118164,2.399993896484355,29.959999084472656,-0.08925086678741978
10435,2003-06-17,30.6200008392334,30.940000534057614,30.43000030517578,30.809999465942386,1479800.0,-0.0026058606422780795,1.2666638409697992,-0.23749794364270238,71.28309793827647,69.89338721225981,-0.8440919682085735,-1.8793203636417246,-4.427692340954174,-6.813918773089128,40.82213036165156,0.5100002288818324,1.8863678424232688,1.555500793457032,-0.9095773310083786,4.0205789179224425,0.3229617312243285,2.7880398556897354,-1.2225886711875482,81.60921052198897,15.513547597056188,1.2325390622327044,6,-0.5600004196166992,-2.550000190734867,-5.455000877380371,-7.325000762939453,-3.340000152587887,1,-0.10548665450872086,1.1999995231635345,30.70000076293945,1.717943200324706,29.68000030517578,3.8695298829890143,29.989999771118164,-0.10548665450872086
10436,2003-06-18,30.790000915527344,30.790000915527344,30.290000915527344,30.6200008392334,950200.0,0.005551929184669513,4.882350301248752,-0.8947437107233756,79.95642601939267,70.92029136622592,-0.9370536018877758,-1.780689736171734,-4.4642423346375395,-6.972749807769151,42.524423706112096,0.5,1.7371491505636456,1.4970007896423354,-0.6893598663688394,3.68336144565351,0.403820461636748,2.590181117647923,-1.1457746089196128,89.58336368753955,21.323490058061296,1.0931803280055876,6,-0.7300004959106445,-2.6200008392333984,-5.560000896453857,-7.495000839233398,-2.9600009918212926,2,-0.12471581807103449,1.2666638409697992,30.6200008392334,1.1999995231635345,30.70000076293945,1.717943200324706,29.68000030517578,-0.12471581807103449
10437,2003-06-19,30.959999084472656,31.09000015258789,30.70000076293945,30.81999969482422,1038300.0,0.005521213507323486,-1.0526432027626442,0.8235254518731278,75.53190194194559,71.93285410087978,-1.0251710240110405,-1.6808779782441619,-4.494774090912319,-7.1018958333483795,44.180782902225744,0.38999938964844105,1.6070208699774788,1.4409990310668945,-0.4127925812158608,3.29479064334965,0.5141032249255169,2.367894837208272,-1.1084489014729435,91.8238329786545,24.83913594860134,0.9268958061413772,6,-0.8249988555908203,-2.714999198913574,-5.619998931884766,-7.244998931884766,-3.279998779296875,3,-0.11821705283084782,4.882350301248752,30.790000915527344,1.2666638409697992,30.6200008392334,1.1999995231635345,30.70000076293945,-0.11821705283084782
10438,2003-06-20,31.040000915527344,31.51000022888184,30.809999465942386,31.149999618530273,2318800.0,0.0025840385471720406,-1.4561361240777297,-0.785708446866485,70.793662519346,71.41071041377423,-0.965258088018615,-1.5455638307393258,-4.438596706228353,-7.147989474483595,44.98253001942034,0.7000007629394531,1.461670424503982,1.3340007781982415,-0.32120976622736563,2.9892113226238486,0.5063955059854379,2.161606050411045,-0.9655297380017593,72.18939853077757,7.353299241622864,0.8276052722128034,6,-0.6950006484985352,-2.450000762939453,-5.790000915527344,-7.195000648498535,-3.2800006866455043,4,-0.1391753052433653,-1.0526432027626442,30.959999084472656,4.882350301248752,30.790000915527344,1.2666638409697992,30.6200008392334,-0.1391753052433653
10439,2003-06-23,30.25,30.979999542236328,30.25,30.899999618530273,955000.0,-0.02545105967223593,-1.2461537558651006,5.909157115361274,58.99470685888154,69.7487777953437,-0.043437281594354005,-0.6511182838193648,-3.522334925192272,-6.323699455432042,44.10640884331434,0.7900009155273438,1.3274765529753552,0.45649986267089915,-1.1130829692435178,2.026082694585316,-0.3282915532863093,1.2412912786281076,1.2600002288818395,0.0,-60.32883171307325,0.7847914159572086,6,0.10500049591064453,-1.625,-4.869999885559082,-6.404999732971191,-2.4699993133544886,0,-0.09652892814194869,-1.4561361240777297,31.040000915527344,-1.0526432027626442,30.959999084472656,4.882350301248752,30.790000915527344,-0.09652892814194869
10440,2003-06-24,29.79999923706055,30.40999984741211,29.63999938964844,30.18000030517578,1090700.0,-0.014876058278990079,-1.1999989100876955,0.5846173709677838,51.57383858484999,67.12999834482005,0.5209147159827054,-0.16632799374902518,-2.948699119393975,-5.8295431750170685,42.81128714211558,0.7700004577636683,1.2511570472845612,-0.02100086212157848,-1.5696218884832156,1.5276201642400586,-0.795311375302397,0.7533096510592401,1.710000991821289,8.556137732948873,-46.76147297831396,0.774310513180818,6,0.7050008773803675,-1.1749992370605504,-4.1049990653991735,-5.699998855590824,-1.739999771118164,1,-0.08523486822844817,-1.2461537558651006,30.25,-1.4561361240777297,31.040000915527344,-1.0526432027626442,30.959999084472656,-0.08523486822844817
10441,2003-06-25,29.82999992370605,30.440000534057614,29.76000022888184,29.79999923706055,1281800.0,0.0010067344769657538,-11.36378769225501,-0.07894895347084487,50.98039032358042,64.81681597955343,0.5258311606765353,-0.09901913400739559,-2.8660293817346343,-5.819875129296641,41.45634863223129,0.6800003051757741,1.1244402580114468,-0.056000137329103694,-1.4806315953766074,1.3686313207184,-0.7683158663528573,0.6563155916946499,1.6052002716064528,10.16045180682915,-39.98518873792509,0.7123157290237525,6,0.6750001907348668,-1.1549997329711879,-4.087500095367428,-5.729999542236325,-1.8700008392333949,2,-0.08548438630849753,-1.1999989100876955,29.79999923706055,-1.2461537558651006,30.25,-1.4561361240777297,31.040000915527344,-0.08548438630849753
10442,2003-06-26,29.85000038146973,30.239999771118164,29.70000076293945,29.82999992370605,1054100.0,0.0006704813213151972,-2.857152588555786,0.6666666666670614,54.545454545454604,64.0802833848727,0.5407488819533732,0.024805485398299965,-2.779830566607046,-5.8001668231729155,41.5617444099746,0.5399990081787145,1.021270462903587,-0.12649965286254528,-1.2569637854769056,1.003964479751815,-0.6917317191697272,0.43873241344463665,1.5133917816162104,11.229994522749967,-40.5357808063892,0.5652320663071804,6,0.7249994277954102,-1.1750001907348668,-4.095000267028812,-5.7500000000000036,-1.75,3,-0.06767170626294716,-11.36378769225501,29.82999992370605,-1.1999989100876955,29.79999923706055,-1.2461537558651006,30.25,-0.06767170626294716
10443,2003-06-27,29.690000534057614,30.290000915527344,29.68000030517578,29.75,1274600.0,-0.005360128823028165,-14.25002980235081,-2.9999046347502087,53.984590204767635,63.0715632151661,0.7848520133487078,0.2487521387491114,-2.5168472505562924,-5.592682547322088,41.485710948945645,0.6100006103515625,0.851363620901445,-0.3189994812011747,-1.370733375480576,0.7327344130782265,-0.8448664283408753,0.2068674659385259,1.604455918090828,3.7314282623481376,-50.900959482940294,0.5258669471397011,6,0.8849992752075266,-0.725000381469723,-3.8750004768371547,-5.590000152587887,-2.0799999237060547,4,-0.06769956863342408,-2.857152588555786,29.85000038146973,-11.36378769225501,29.82999992370605,-1.1999989100876955,29.79999923706055,-0.06769956863342408
10444,2003-06-30,29.82999992370605,30.020000457763672,29.649999618530273,29.690000534057614,1439100.0,0.004715371745710906,-2.363625329449408,-2.3333439298088074,55.137840538072815,61.27764572625459,0.568219152914839,0.12293141104715843,-2.561396355075889,-5.676396798679004,40.827341364454185,0.37000083923339844,0.7290896358647885,-0.18400011062622568,-1.2310897755949988,0.8630895543425474,-0.7075449431106122,0.33954472185816087,1.3982782459423895,23.750032782507052,-33.58595224716355,0.5235448324843864,6,0.7449998855590891,-0.4099998474121058,-3.8099999427795375,-5.52499961853027,-2.3199996948242116,0,-0.06939321824064681,-14.25002980235081,29.690000534057614,-2.857152588555786,29.85000038146973,-11.36378769225501,29.82999992370605,-0.06939321824064681
10445,2003-07-01,29.71999931335449,29.8799991607666,29.18000030517578,29.82999992370605,1336900.0,-0.00368758332661423,5.66668483197071,-0.7857220708446866,46.62921980404685,57.57462281343838,0.6002517299909726,0.25797217047999865,-2.3517095071928082,-5.499640964657825,40.015445072864296,0.6999988555908203,0.720346141486857,-0.301500701904299,-1.3372876916880614,0.7342862878794634,-0.8193941967961784,0.2163927929875804,1.4447477050939526,42.85705635608662,-12.234852536741862,0.517893494891881,7,0.62500095367432,-0.15499877929687145,-2.704999923706051,-4.469999313354489,-2.319999694824215,1,-0.06527586377962169,-2.363625329449408,29.82999992370605,-14.25002980235081,29.690000534057614,-2.857152588555786,29.85000038146973,-0.06527586377962169
10446,2003-07-02,29.79999923706055,29.899999618530273,29.649999618530273,29.70000076293945,1112300.0,0.0026917875354766085,-1.4999904632932155,-0.9090719933417208,47.368415491041596,54.44534654111572,0.407952346988278,0.1983819640242679,-2.3248473703060455,-5.499288369858117,39.10667765006535,0.25,0.6179095734726125,-0.22800073623657013,-1.2561032467444981,0.8001017742713579,-0.7420519914905341,0.28605051901739387,1.2456629785915325,55.85572891607703,2.981106764283922,0.514051255253964,7,0.5450010299682582,-0.23499870300293324,-2.784999847412113,-4.404999732971195,-2.2299995422363317,2,-0.05838925555924934,5.66668483197071,29.71999931335449,-2.363625329449408,29.82999992370605,-14.25002980235081,29.690000534057614,-0.05838925555924934
10447,2003-07-03,29.29999923706055,29.63999938964844,29.10000038146973,29.63999938964844,769300.0,-0.016778523919496524,2.1764633284340675,-3.4000534065763968,44.9999899613311,51.579382923558505,0.7238377271605358,0.6987665952089515,-1.7219144757901184,-4.914321368640657,37.80761911014993,0.6999988555908203,0.4604167353818518,-0.7055006980895975,-1.7779598711572788,0.36695847497808387,-1.24173028462344,-0.16927111155575503,1.6337232639629526,16.806618977629586,-34.326992873172316,0.5362295865338411,7,0.7400007247924769,0.26500129699706676,-2.217499732971195,-3.879999160766605,-1.889999389648441,3,-0.04573379479453965,-1.4999904632932155,29.79999923706055,5.66668483197071,29.71999931335449,-2.363625329449408,29.82999992370605,-0.04573379479453965
10448,2003-07-07,29.29999923706055,29.63999938964844,29.29999923706055,29.45000076293945,1078300.0,0.0,-3.5332892528357775,0.44118076047075744,24.820139936138375,47.78220882103149,0.504070561579816,0.719925753796069,-1.6397482224353475,-4.825617704457404,36.177127587209206,0.3400001525878906,0.23616183856277218,-0.6955006599426241,-1.791282260860207,0.4002809409749588,-1.2433914604014156,-0.14760985948383265,1.487025494398651,21.73900423970403,-22.25441910205425,0.5478908004587908,7,0.47000122070312145,0.595001220703125,-2.0574998855590856,-3.879999160766605,-1.3699989318847692,0,-0.04095559340742183,2.1764633284340675,29.29999923706055,-1.4999904632932155,29.79999923706055,5.66668483197071,29.71999931335449,-0.04095559340742183
10449,2003-07-08,29.09000015258789,29.25,28.809999465942386,29.25,1371600.0,-0.007167204434839647,4.500011920940279,1.0666547988403943,23.711344260490037,44.68637611832482,0.5947654011751737,0.95610487429364,-1.3325324282071946,-4.516377887110707,34.85777038327179,0.48999977111816406,0.02924310128365093,-0.8909997940063477,-2.0279750902163585,0.24597550220366315,-1.459487442111353,-0.32251214590134225,1.562062630872152,25.68813279344268,-12.987527805504012,0.5684876481050062,7,0.5349998474121094,1.0699996948242223,-1.830000400543213,-3.4750003814697266,-1.210000991821289,1,-0.05087657389044975,-3.5332892528357775,29.29999923706055,2.1764633284340675,29.29999923706055,-1.4999904632932155,29.79999923706055,-0.05087657389044975
10450,2003-07-09,28.739999771118164,29.07999992370605,28.739999771118164,29.04999923706055,1100000.0,-0.012031639038633357,-1.1935531505146544,1.9374985098824817,16.82848256011708,40.891719700162234,0.870091857614085,1.320238604647983,-0.8912465516234036,-4.075509370183838,33.667669980711466,0.35000038146972656,-0.17244387951746631,-1.2070001602172837,-2.450308689925439,0.036308369490871684,-1.8286544250713597,-0.5853458953632078,1.7278566805901114,0.0,-30.904535250021866,0.6216542648540773,7,0.7750005722045898,1.385000228881836,-1.005000114440918,-2.5299997329711914,-0.5399990081787145,2,-0.042797479193872334,4.500011920940279,29.09000015258789,-3.5332892528357775,29.29999923706055,2.1764633284340675,29.29999923706055,-0.042797479193872334
10451,2003-07-10,28.209999084472656,28.670000076293945,28.11000061035156,28.670000076293945,1676800.0,-0.0184412209765612,1.4347750370066454,1.4838767235385515,10.144980417913501,35.958333685991,1.2808212315006386,1.8049523315002105,-0.30583006290785875,-3.4599934068866425,32.492780717742576,0.6299991607666051,-0.3047401770628291,-1.649500846862793,-3.115358198954322,-0.18364349477126396,-2.3824295229085592,-0.9165721708170267,2.050514565564807,6.535853196370003,-15.974477492974444,0.7329286760457648,7,0.9900016784667969,1.600001335144043,-0.4499993324279785,-1.9849996566772425,-0.1399993896484375,3,-0.028713204261967662,-1.1935531505146544,28.739999771118164,4.500011920940279,29.09000015258789,-3.5332892528357775,29.29999923706055,-0.028713204261967662
10452,2003-07-11,28.270000457763672,28.36000061035156,28.149999618530273,28.209999084472656,1115300.0,0.0021269541027402195,-1.3333403975755127,-0.1304374867833464,9.621033081059608,31.029049561134546,1.0874883698797468,1.6964645920421049,-0.312444375233909,-3.438691263491009,31.222442925941117,0.2100009918212855,-0.3782445121609008,-1.5034995079040527,-3.1301242293271976,0.12312521351909211,-2.3168118686156234,-0.6901871471924821,1.689441366717766,10.457514710282421,-5.5304469790718365,0.8133123607115723,7,0.7950000762939453,1.5399999618530273,-0.36500072479248047,-2.015000343322754,-0.2800006866455078,4,-0.024761257573563844,1.4347750370066454,28.209999084472656,-1.1935531505146544,28.739999771118164,4.500011920940279,29.09000015258789,-0.024761257573563844
10453,2003-07-14,28.43000030517578,28.959999084472656,28.36000061035156,28.5,1412800.0,0.00565970445070052,-4.7142960944594225,-1.1666348782503655,17.50004087171203,26.847071820427793,0.8157459404867566,1.5157285013519015,-0.3951425875121828,-3.5132367273324725,29.599409944766542,0.6899986267089844,-0.45513938647317786,-1.2809996604919434,-3.015248296637367,0.4532489756534801,-2.148123978564655,-0.41387534241923163,1.2705197493274731,28.070163697447718,9.644271081150066,0.8671243180727113,7,0.5749998092651367,1.380000114440918,-0.2975006103515625,-2.1750001907348633,-0.43000030517578125,0,-0.03587760980705923,-1.3333403975755127,28.270000457763672,1.4347750370066454,28.209999084472656,-1.1935531505146544,28.739999771118164,-0.03587760980705923
10454,2003-07-15,27.959999084472656,28.40999984741211,27.920000076293945,28.399999618530273,1916300.0,-0.016531875330917933,1.1304291939810842,6.28574931880109,17.375924420390064,23.596705666688155,1.1092404407928527,1.86557987799862,0.16118776147866853,-2.9586885565977923,27.563126556614183,0.5100002288818359,-0.5715488489569154,-1.6140007972717285,-3.4492514255545856,0.2212498310111286,-2.531626111413157,-0.6963754831303,1.5178482478493613,3.448190813813163,-15.555873509285679,0.9176253141414282,7,0.9500007629394531,1.7550010681152344,0.35500144958496094,-1.5699987411499023,0.5900001525878942,1,-0.0010729177496122677,-4.7142960944594225,28.43000030517578,-1.3333403975755127,28.270000457763672,1.4347750370066454,28.209999084472656,-0.0010729177496122677
10455,2003-07-16,27.38999938964844,27.95000076293945,27.13999938964844,27.899999618530273,1901000.0,-0.0203862558472242,1.655731246306489,1.1590900224113112,13.690495450466358,19.854714551068685,1.4683888372661578,2.2990628594299345,0.7978435822696355,-2.320968522584362,25.555521608953757,0.8199996948242152,-0.6995848030825016,-2.0225004196166942,-4.030525519276413,-0.014475319956975596,-3.0265129694465536,-1.018487869786835,1.8385923817090841,13.736266039547127,-6.122637889107834,1.0040125498298593,7,1.0,1.9350004196166992,0.9250011444091761,-0.9999990463256871,1.0799999237060476,2,0.01788973282355566,1.1304291939810842,27.959999084472656,-4.7142960944594225,28.43000030517578,-1.3333403975755127,28.270000457763672,0.01788973282355566
10456,2003-07-17,26.95000076293945,27.29999923706055,26.84000015258789,27.29999923706055,1893000.0,-0.016064207247674545,1.6285776566757162,0.6862712098942918,11.640223654247322,16.148073850281598,1.6333664992252466,2.568306290965051,1.302049363741645,-1.8066580476451328,23.83802097682375,0.5499992370605504,-0.8702165867949532,-2.2704990386962933,-4.450885049953488,-0.09011302743909866,-3.360692044324889,-1.1803060330676978,1.9026443797104413,5.1887106496682955,-15.110593036156011,1.090193005628597,7,1.2899990081787145,2.2249994277954137,1.3649997711181676,-0.5600004196166957,1.1199989318847692,3,0.04638218792627824,1.655731246306489,27.38999938964844,1.1304291939810842,27.959999084472656,-4.7142960944594225,28.43000030517578,0.04638218792627824
10457,2003-07-18,27.29999923706055,27.38999938964844,26.88999938964844,27.020000457763672,1587200.0,0.012986956000476502,1.1739173701756087,-0.7999999999999939,19.899222791330985,15.601305278636332,1.0838070826292174,2.0343531654790894,1.0297083499478425,-2.082109762282233,21.74954611470907,0.5,-1.000438565265533,-1.7375005722045849,-3.9175333928314657,0.442532248422296,-2.827516982518027,-0.6474841618911427,1.1501169075769404,21.69808095439472,-0.6681573626629316,1.090016410313441,7,0.7450008392333949,1.8750009536743129,1.180001258850094,-0.9099988937377965,1.100000381469723,4,0.028205145761263317,1.6285776566757162,26.95000076293945,1.655731246306489,27.38999938964844,1.1304291939810842,27.959999084472656,0.028205145761263317
10458,2003-07-21,26.71999931335449,27.290000915527344,26.57999992370605,27.290000915527344,1229900.0,-0.021245419044506608,1.4912245478425394,-2.0357288828337743,14.739220884819716,14.60440268133963,1.4073443762986066,2.397011193346877,1.690286693073329,-1.4153294837433528,19.36461504413697,0.7199993133544993,-1.171365446570686,-2.101500415802004,-4.302086792017278,0.09908596041326945,-3.201793603909639,-1.001207227694369,1.4080936328730829,7.650240190443022,-13.940285481045784,1.1002931881076365,7,1.1100006103515625,2.3250007629394567,1.9850010871887243,-0.32999897003173473,1.75,0,0.047529958473050415,1.1739173701756087,27.29999923706055,1.6285776566757162,26.95000076293945,1.655731246306489,27.38999938964844,0.047529958473050415
10459,2003-07-22,27.32999992370605,27.60000038146973,26.75,26.75,1289400.0,0.022829364746528524,-1.9310361837237493,-1.0175408656661353,25.661919919324333,15.585895721251546,0.5827114039686663,1.6411791488938796,1.1615546347077448,-1.9440212497773643,17.789212896308694,0.8800010681152415,-1.2954376782370005,-1.3454998016357465,-3.534462330213401,0.8434627269419082,-2.4399810659245738,-0.25101853734691915,0.4884744180172156,54.74449201211235,34.3633591506669,1.0944812642888273,7,0.43999958038330433,1.7150001525878942,1.3750004768371618,-0.9099998474121023,0.9799995422363352,1,0.024515187638650238,1.4912245478425394,26.71999931335449,1.1739173701756087,27.29999923706055,1.6285776566757162,26.95000076293945,0.024515187638650238
10460,2003-07-23,27.26000022888184,27.54999923706055,27.18000030517578,27.45000076293945,783500.0,-0.0025612768027669652,-1.1142773063907212,-0.327587170776774,24.081640755917434,17.134413536585317,0.47013512282407177,1.592795143879787,1.3075598382148605,-1.8055470242209815,17.19352966095758,0.3699989318847692,-1.3718513780596169,-1.2884995460510211,-3.497402843557982,0.9204037514559396,-2.3929511948044997,-0.18404789729754256,0.3400001525878906,66.6666666666669,48.675458324105875,1.1044516487534801,7,0.509999275207516,1.7849998474121058,1.6850004196166957,-0.6300001144409215,1.1000003814697195,2,0.047322046857944056,-1.9310361837237493,27.32999992370605,1.4912245478425394,26.71999931335449,1.1739173701756087,27.29999923706055,0.047322046857944056
10461,2003-07-24,27.28000068664551,27.88999938964844,27.28000068664551,27.45000076293945,1263300.0,0.000733692501678096,-6.176452108741563,0.8947347287055123,27.149338059415285,19.082002978624836,0.34010711409052163,1.446102365787155,1.3679433963696717,-1.7594548940776598,16.33590515944561,0.6299991607666016,-1.436796801963105,-1.1409991264343233,-3.3327625570262747,1.050764304157628,-2.2368808417303008,-0.045117411138345886,-0.7000007629394602,53.435194527800235,33.83617893206875,1.095881715295976,7,0.4899988174438441,1.764999389648434,1.7849998474121058,-0.5100002288818395,1.029998779296875,3,0.043621649441215826,-1.1142773063907212,27.26000022888184,-1.9310361837237493,27.32999992370605,1.4912245478425394,26.71999931335449,0.043621649441215826
10462,2003-07-25,27.82999992370605,28.020000457763672,27.420000076293945,27.479999542236328,1535500.0,0.020161261848126832,-1.5531968427246718,-2.0588248493756893,35.21127247035449,21.04991760069622,-0.3116423980399894,0.7768393863335099,0.9076661050486301,-2.2335845115202453,15.461609978378977,0.7399997711181605,-1.4396295055222907,-0.4899998664856007,-2.588690992266212,1.6086912592950107,-1.5393454293759063,0.559345696404705,-1.2238000106811526,86.80552336170051,64.68978832930728,1.0493455628903048,7,-0.3350000381469691,1.2150001525878942,1.2850003242492711,-0.9299993515014648,0.9099998474121129,4,0.008623779079270921,-6.176452108741563,27.28000068664551,-1.1142773063907212,27.26000022888184,-1.9310361837237493,27.32999992370605,0.008623779079270921
10463,2003-07-28,27.68000030517578,28.290000915527344,27.670000076293945,28.0,1334000.0,-0.005389853357581131,-2.6470621234390603,-0.9142838458646094,35.64154896913824,23.079431439446015,-0.3120318225408951,0.810066436068098,1.1249279634400082,-2.0132461034750833,14.334999257093001,0.6200008392333984,-1.3669164447826851,-0.5394994735717766,-2.552723562514206,1.473724615370653,-1.5461115180429914,0.46711257089943814,-1.017248370361333,60.38959430470992,37.1260230431201,1.0066120444712146,7,-0.24499988555908203,1.364999771118164,1.5099997520446777,-0.36499977111816406,1.6000003814697301,0,0.026011535600303448,-1.5531968427246718,27.82999992370605,-6.176452108741563,27.28000068664551,-1.1142773063907212,27.26000022888184,0.026011535600303448
10464,2003-07-29,27.76000022888184,27.95000076293945,27.56999969482422,27.68000030517578,1466500.0,0.0028901706222561607,-1.5333307902115005,-0.2500000000000111,39.43965871609117,25.940449580070997,-0.473140867257257,0.5976792599491922,1.0958086955979098,-2.0257197359097,13.252671079277317,0.3800010681152308,-1.2968109832816879,-0.3559995651245096,-2.2285307839495125,1.5165316537004934,-1.292265174537011,0.5802660442879919,-0.9996133552246178,52.25221664719256,24.970028333984896,0.936265609412501,7,-0.32499980926514027,1.019999504089352,1.7074999809265101,-0.23499965667724965,1.5499992370605469,1,0.025576335685111307,-2.6470621234390603,27.68000030517578,-1.5531968427246718,27.82999992370605,-6.176452108741563,27.28000068664551,0.025576335685111307
10465,2003-07-30,27.78000068664551,27.920000076293945,27.3799991607666,27.60000038146973,1783400.0,0.0007204775792062357,1.347834740351321,2.250005960470062,44.794207200912254,29.624225529700432,-0.48277028133438904,0.4478483627853045,1.163109688584587,-1.9734002732892613,13.05604217359615,0.5400009155273438,-1.3008630759765971,-0.23899917602538778,-1.9562291207481302,1.4782307686973546,-1.0976141483867572,0.6196157963359816,-0.9278369704760827,49.504939276454245,18.788886143066804,0.8586149723613706,7,-0.34500026702881215,0.729999542236321,1.709999561309811,-0.1950006484985387,1.2999992370605398,2,0.019078429308738487,-1.5333307902115005,27.76000022888184,-2.6470621234390603,27.68000030517578,-1.5531968427246718,27.82999992370605,0.019078429308738487
10466,2003-07-31,28.059999465942386,28.5,28.0,28.25,1290600.0,0.010079149473580795,-2.2258120089337905,-1.055556732929239,47.58619359121588,32.70055561857653,-0.6579476550341887,0.03247436202053322,0.9606365229218277,-2.169455801803732,12.500019343852884,0.7199993133544886,-1.2652834059648974,0.12799959182739684,-1.371861172251915,1.6278603559067086,-0.6219307902122573,0.877929973867051,-1.121565517811483,60.71426746797988,26.30230725689998,0.7499303820396555,7,-0.519999504089359,0.450000762939446,1.5050005912780726,-0.45499897003174183,1.3999996185302699,3,0.010691416611511295,1.347834740351321,27.78000068664551,-1.5333307902115005,27.76000022888184,-2.6470621234390603,27.68000030517578,0.010691416611511295
10467,2003-08-01,27.959999084472656,28.06999969482422,27.709999084472656,28.0,1172100.0,-0.0035638055371706168,3.0,0.21053054258897147,44.522126592903966,36.00976736391923,-0.5078909622721532,0.02839377637313234,1.1315065330730505,-1.9860398036842781,12.974937553179794,0.3600006103515625,-1.149854039637141,0.09499921798705913,-1.2603098482240114,1.4503082841981296,-0.5826553151184761,0.7726537510925944,-0.8966398521922265,51.78566866994889,15.886961707699136,0.677654533105535,8,-0.33499908447265625,0.47500133514404297,1.6300010681152344,-0.259999275207516,0.9900016784667933,4,0.012517896742854306,-2.2258120089337905,28.059999465942386,1.347834740351321,27.78000068664551,-1.5333307902115005,27.76000022888184,0.012517896742854306
10468,2003-08-04,28.10000038146973,28.13999938964844,27.46999931335449,28.020000457763672,1240600.0,0.005007199627371284,7.37510877987693,-1.999952317375637,51.767694403998924,38.91040897332751,-0.4822687683294795,-0.21725679370330298,1.0377382999483267,-2.0417628767582237,13.590276512498967,0.6700000762939524,-0.9604475510054549,0.295000457763674,-0.8881354150539345,1.4781363305812825,-0.2965674786451302,0.8865683941724782,-0.9217098877717333,64.28577510673512,23.2792194904589,0.5915679364088033,8,-0.2600002288818395,0.3350000381469691,1.5249996185302699,-0.37500000000000355,1.039999008178711,0,0.022775778681856318,3.0,27.959999084472656,-2.2258120089337905,28.059999465942386,1.347834740351321,27.78000068664551,0.022775778681856318
10469,2003-08-05,27.61000061035156,28.149999618530273,27.51000022888184,27.979999542236328,3990800.0,-0.017437714037943475,-1.2456130957958154,-4.624991059294596,52.83506928399645,42.105234365336294,0.05769302540004162,0.1646202354085311,1.530544990496903,-1.477142851839485,14.188115174003412,0.639999389648434,-0.8309709231041715,-0.12099933624267933,-1.139396328019334,0.8973976555339753,-0.6301978321310067,0.388199159645648,-0.32597335614940093,20.53582832512745,-22.932115263944116,0.509198495888327,8,0.27999973297119496,0.6899995803833043,2.1599993705749547,0.17499923706055398,1.4799995422363317,1,0.06048533282783897,7.37510877987693,28.10000038146973,3.0,27.959999084472656,-2.2258120089337905,28.059999465942386,0.06048533282783897
10470,2003-08-06,27.51000022888184,27.6299991607666,27.07999992370605,27.26000022888184,1379700.0,-0.0036218898681308342,1.2449046321526356,-0.6756776262204424,57.90959919266336,45.523041157919415,0.22002303389660582,0.17681267387102295,1.6080697100012316,-1.3007494333912142,14.918594690434473,0.5499992370605504,-0.6050928982259336,-0.1594997406005838,-1.0634669432809396,0.744467462079772,-0.6114833419407617,0.2924838607395941,0.9899997711181605,30.28171000511803,-17.283568668074004,0.45198360134017795,8,0.27999973297118785,0.7299995422363246,2.4874997138977015,0.27499961853027344,2.0,2,0.06543072417610474,-1.2456130957958154,27.61000061035156,7.37510877987693,28.10000038146973,3.0,27.959999084472656,0.06543072417610474
10471,2003-08-07,27.399999618530273,27.459999084472656,27.10000038146973,27.38999938964844,908700.0,-0.003998568136545533,4.5384773390847055,0.04000091552732954,51.515156769553585,47.334583857830424,0.3898303979175779,0.2350709525134853,1.7170643232783789,-1.1177326387996374,14.84336258521709,0.4099998474121094,-0.46103220514574517,-0.22900037765503,-1.103093053801956,0.6450922984918961,-0.6660467157284913,0.20804596041843126,1.071600379943849,29.906522064643326,-20.066154091236356,0.43704633807346244,8,0.3900003433227539,0.8400001525878906,2.5550007820129395,0.3850002288818395,1.6900005340576172,3,0.061313880604568105,1.2449046321526356,27.51000022888184,-1.2456130957958154,27.61000061035156,7.37510877987693,28.10000038146973,0.061313880604568105
10472,2003-08-08,27.56999969482422,27.68000030517578,27.35000038146973,27.459999084472656,598900.0,0.0062043824328732455,-1.0000115597581913,10.999809269506102,64.70588235294125,50.56395423380854,0.20011498571115283,0.010476847816804025,1.5638094981287551,-1.219213892235807,14.624539839382441,0.32999992370605113,-0.28990605671106806,-0.02400026321411275,-0.8444340279811016,0.7964335015528761,-0.43421714559760716,0.38621661916938166,0.8737683021545415,45.794384193601466,-9.13804683770691,0.4102168823834951,8,0.2200002670288086,0.5399999618530273,2.385000705718994,0.21500015258789418,1.8899993896484375,4,0.0685527533757373,4.5384773390847055,27.399999618530273,1.2449046321526356,27.51000022888184,-1.2456130957958154,27.61000061035156,0.0685527533757373
10473,2003-08-11,27.40999984741211,27.739999771118164,27.229999542236328,27.520000457763672,903300.0,-0.00580340403275903,-1.170208103369911,-1.0,51.639342340081825,51.91947463647416,0.3551336564749974,0.09501416453325007,1.7068027141840219,-0.9920477226433064,15.443050708720996,0.5100002288818359,-0.14748804833635631,-0.1330000877380364,-0.8556005575123606,0.5896003820362878,-0.49430032262519674,0.22830014714912394,1.0064927881011982,30.84112316127997,-23.11891177556593,0.3613002348871616,8,0.38000011444091797,0.6999998092651367,2.392500400543213,0.37500000000000355,1.6700000762939418,0,0.0561839082123432,-1.0000115597581913,27.56999969482422,4.5384773390847055,27.399999618530273,1.2449046321526356,27.51000022888184,0.0561839082123432
10474,2003-08-12,27.93000030517578,27.940000534057614,27.13999938964844,27.40999984741211,1226300.0,0.018971195208261404,1.9629621780471735,-4.727250658898599,61.591691619483385,53.78586179409319,-0.15445938247734148,-0.45044342823908323,1.1532433146307959,-1.4459663275986543,15.59393408429257,0.8000011444091726,-0.062080675365368876,0.38850030899047994,-0.3305715100398672,1.107572128020827,0.02896439947530638,0.7480362185056535,0.4597624761013819,98.83718351342281,44.56422726943358,0.3595359095151737,8,-0.1400003433227539,-0.015000343322753906,1.9025001525878906,0.1399993896484375,1.7600002288818324,1,0.04332255894205739,-1.170208103369911,27.40999984741211,-1.0000115597581913,27.56999969482422,4.5384773390847055,27.399999618530273,0.04332255894205739
10475,2003-08-13,27.8799991607666,28.10000038146973,27.57999992370605,27.989999771118164,878800.0,-0.0017902307147455998,2.1515004392657078,-0.21153944907016836,60.27393949528447,55.195611338989686,-0.09921528236604615,-0.3814053681826408,1.1735706493585951,-1.329662883717127,14.765286554767465,0.520000457763679,0.03364783497541168,0.3139991760253906,-0.4166356735538628,1.044634025604644,-0.051318248764236074,0.6793166008150173,0.4835683633591401,77.99987792968714,22.645193364777356,0.3653174247896275,8,-0.2649993896484375,-0.04999923706055043,2.012500762939453,0.22500133514404297,1.7900009155273438,2,0.04340032382511794,1.9629621780471735,27.93000030517578,-1.170208103369911,27.40999984741211,-1.0000115597581913,27.56999969482422,0.04340032382511794
10476,2003-08-14,28.20000076293945,28.20000076293945,27.6200008392334,27.86000061035156,916900.0,0.01147781964868777,2.411762725936543,-3.0908933277847135,56.877327901061925,56.56841148434057,-0.443955954154422,-0.6355431673196499,0.8237780699980455,-1.5776348367461743,13.527834842981473,0.5799999237060511,0.10890418219802811,0.5715007781982386,-0.15107597667416428,1.2940775330706416,0.2102124007620354,0.9327891556344419,0.13789540917789722,100.0,46.615042816915924,0.3612883774362017,8,-0.5600004196166992,-0.4300012588500941,1.6199994087219274,0.04499912261963246,1.1700000762939489,3,0.04645388051421606,2.1515004392657078,27.8799991607666,1.9629621780471735,27.93000030517578,-1.170208103369911,27.40999984741211,0.04645388051421606
10477,2003-08-15,28.06999969482422,28.290000915527344,27.81999969482422,28.10000038146973,566700.0,-0.004609966829720036,1.2926790690317689,-0.08823727406344659,57.30334349631244,57.18348360570874,-0.3315795012755345,-0.4689406607443978,0.9192842805133132,-1.378502901774624,12.317111566946615,0.470001220703125,0.14876770917488358,0.40299968719482493,-0.3278859701117227,1.1338853445013726,0.037556858541552884,0.768442515848097,0.2427385523249015,80.86948445264137,27.19860790859434,0.36544282865327293,8,-0.38499927520751953,-0.3000001907348633,1.4350008964538574,0.22500038146972656,1.2100009918212926,4,0.036337743813789514,2.411762725936543,28.20000076293945,2.1515004392657078,27.8799991607666,1.9629621780471735,27.93000030517578,0.036337743813789514
10478,2003-08-18,27.989999771118164,28.07999992370605,27.81999969482422,27.93000030517578,672700.0,-0.0028500151256077855,1.166670640313476,-1.999936423167161,54.30709817895028,57.34704237181472,-0.30041604583785997,-0.3045305331684105,0.9712080115526511,-1.2288161263681232,10.725586923977382,0.2600002288818324,0.15268680264701118,0.2594997406005852,-0.33242739456470005,0.8514268757658705,-0.03646382698205741,0.5554633081832279,0.3000011444091797,73.91297857801536,19.23388367626457,0.29596356758264336,8,-0.30499935150146484,-0.2200002670288086,1.4475007057189941,0.30500030517578125,0.6599998474121094,0,0.05251873259646578,1.2926790690317689,28.06999969482422,2.411762725936543,28.20000076293945,2.1515004392657078,27.8799991607666,0.05251873259646578
10479,2003-08-19,28.0,28.13999938964844,27.79999923706055,27.96999931335449,1149400.0,0.00035727863392676085,1.193553150514627,0.5000158947134775,54.135316780545594,56.927677659357194,-0.27857188743545436,-0.27590836183109957,0.9365375008522676,-1.1702799492711975,9.55293310134202,0.3400001525878906,0.17997694623525007,0.2359999656677232,-0.33599177631756305,0.8079917076530094,-0.04999590532491993,0.5219958366603663,0.29000091552734375,59.15485768781333,3.663414303902414,0.285995870992643,8,-0.30499935150146484,-0.46000003814697266,1.4075002670288086,0.2950000762939453,0.9699993133544886,1,0.03857142584664475,1.166670640313476,27.989999771118164,1.2926790690317689,28.06999969482422,2.411762725936543,28.20000076293945,0.03857142584664475
10480,2003-08-20,28.54999923706055,28.59000015258789,28.0,28.01000022888184,798100.0,0.019642829895019753,-1.1071454116300425,17.999554962169654,58.36175363746257,57.68841064468041,-0.7437460032190302,-0.7634514482285333,0.36646082703351013,-1.6489664620286142,8.603615209015445,0.5900001525878906,0.17204305296664302,0.7214992523193402,0.10001491758645287,1.3429835870522275,0.4107570849528983,1.032241419685782,-1.4699993133544993,95.87619135636216,39.34985695485142,0.3107421673664429,8,-0.6849994659423864,-0.9649991989135778,0.7625007629394496,-0.2549991607666051,0.9300003051757777,2,0.039929993956610454,1.193553150514627,28.0,1.166670640313476,27.989999771118164,1.2926790690317689,28.06999969482422,0.039929993956610454
10481,2003-08-21,28.46999931335449,28.739999771118164,28.25,28.56999969482422,757400.0,-0.002802098978770373,1.227268983514459,-0.1851862317432911,58.762873759324435,57.02807635650077,-0.5542950347858557,-0.621598398835502,0.4076313092063444,-1.4951596377356253,8.265319143934027,0.48999977111816406,0.19541935474305205,0.5819993972778299,-0.04620075001578172,1.2101995445714415,0.2678993236310241,0.8960994709246357,-1.3597993850708008,71.27656336553456,13.566021320905364,0.3141000736468064,8,-0.5299997329711879,-0.8099994659423793,0.387500286102302,-0.17499923706054332,1.5300006866455114,3,0.04214965900531542,-1.1071454116300425,28.54999923706055,1.193553150514627,28.0,1.166670640313476,27.989999771118164,0.04214965900531542
10482,2003-08-22,28.06999969482422,28.26000022888184,27.6299991607666,28.25,2626200.0,-0.014049864003426227,5.2999866486103135,1.7999961853172224,49.526803630576445,56.793349833222386,-0.08483278047550868,-0.21365068095330741,0.7623857169500887,-1.0313923639861642,7.774586949180201,0.8400001525878871,0.19899052946973583,0.16999979019164968,-0.46268840854134297,0.8026879889246423,-0.14634430917484664,0.486343889558146,-0.8946077728271504,39.63966595642312,-16.52702168554307,0.3163440993664959,8,-0.13000011444091797,-0.4099998474121094,0.6375002861022949,0.22500038146972656,1.9300003051757812,4,0.046312830728276966,1.227268983514459,28.46999931335449,-1.1071454116300425,28.54999923706055,1.193553150514627,28.0,0.046312830728276966
10483,2003-08-25,28.399999618530273,28.40999984741211,27.93000030517578,28.06999969482422,753000.0,0.011756320886847194,1.7428515375938005,-1.8333298012122239,63.122889483552854,56.96348292923011,-0.2901448243276512,-0.5132594404815833,0.4000360904935114,-1.2889908140707753,7.712408648085541,0.4799995422363281,0.2521209138739344,0.46399974822998047,-0.19727145729227757,1.1252709537522385,0.13336414546884967,0.7946353509911113,-1.1620233825683606,69.36937246546154,8.336413628164038,0.3306356027611293,8,-0.23999977111816406,-0.7399997711181641,0.21000051498413086,-0.10499954223632812,1.2000007629394567,0,0.03098595351885347,5.2999866486103135,28.06999969482422,1.227268983514459,28.46999931335449,-1.1071454116300425,28.54999923706055,0.03098595351885347
10484,2003-08-26,28.46999931335449,28.56999969482422,28.01000022888184,28.399999618530273,1168800.0,0.0024647780198752134,3.1481371593268928,0.2121203363870077,66.10734904440648,57.61163954579922,-0.3078656288505002,-0.5558386340002208,0.264950420417545,-1.2838502354398287,7.604744580697226,0.5599994659423793,0.25329774876548683,0.4984994888305643,-0.19826789376094567,1.1952668714220742,0.1501157975348093,0.8468831801263192,-1.171942135986324,75.67564781084577,10.308673139824592,0.3483836912957552,8,-0.2899990081787074,-0.7249994277954066,-0.032499313354488635,-0.17499923706054332,1.5300006866455114,1,0.006322455550300976,1.7428515375938005,28.399999618530273,5.2999866486103135,28.06999969482422,1.227268983514459,28.46999931335449,0.006322455550300976
10485,2003-08-27,28.309999465942386,28.45000076293945,28.18000030517578,28.399999618530273,606600.0,-0.0056199456013703575,1.8420735624799918,-1.2857220708447012,65.01648627654401,58.51599047640834,-0.08991082801567885,-0.373232575932807,0.3592421797843919,-1.0565418910605686,7.227358614186009,0.2899990081787074,0.31620515229976576,0.3119997024536154,-0.3943501263341993,1.0183495312414301,-0.041175211940291945,0.6651746168475228,-0.954264584824223,61.26125506907724,-8.236333588955006,0.3531749143939065,8,-0.12500000000000355,-0.399999618530277,0.09750032424926403,-0.014999389648441053,1.560001373291012,2,0.02331331189907293,3.1481371593268928,28.46999931335449,1.7428515375938005,28.399999618530273,5.2999866486103135,28.06999969482422,0.02331331189907293
10486,2003-08-28,28.36000061035156,28.5,28.040000915527344,28.5,699200.0,0.0017662008248826577,5.571444141689374,1.5555461365660315,63.57388181007815,59.21271695571564,-0.12832383125095603,-0.4212012117465882,0.2372787575161368,-1.04352961299222,7.657043282878711,0.45999908447265625,0.30965894354356394,0.3470007896423297,-0.377403647944476,1.0714052272291354,-0.015201429151073143,0.7092030084357326,-0.9488951336333962,77.65968455718048,4.950488698651057,0.36220221879340353,8,-0.17500114440917613,-0.4500007629394496,0.04749917984009144,-0.005000114440914416,1.7600002288818395,3,0.03949220408253318,1.8420735624799918,28.309999465942386,3.1481371593268928,28.46999931335449,1.7428515375938005,28.399999618530273,0.03949220408253318
10487,2003-08-29,28.309999465942386,28.31999969482422,27.84000015258789,28.20000076293945,1337600.0,-0.0017630868594171734,6.384656014789384,-0.7857084468665159,66.07139329527291,60.51986085752927,-0.045481397242145505,-0.36220491052140247,0.20777251256246743,-0.9295274054981171,7.7195134552649565,0.5200004577636683,0.3122241214885513,0.27949962615967294,-0.45633405020647544,1.0153333025258213,-0.08841721202340125,0.6474164643427471,-0.845738217448222,64.3835079560008,-13.059018419568801,0.367916838183075,8,-0.12500000000000355,-0.399999618530277,0.09750032424926403,0.045001029968258166,1.5699996948242152,4,0.05969624040758892,5.571444141689374,28.36000061035156,1.8420735624799918,28.309999465942386,3.1481371593268928,28.46999931335449,0.05969624040758892
10488,2003-09-02,28.739999771118164,28.75,28.020000457763672,28.25,1496700.0,0.015188990225629695,1.8627420181235437,4.454595897417826,64.94461308692232,61.72089378046001,-0.39996693517552373,-0.7818874424839635,-0.3009569037127484,-1.2958892271136513,7.57723605786204,0.7299995422363281,0.31757194466745986,0.6774999618530266,-0.1238112087833727,1.478811132489426,0.27684437653482874,1.0781555471712245,-1.22470898171904,98.90107356498191,23.166603335138234,0.4006555853181988,9,-0.5500001907348633,-0.8249998092651367,-0.4699997901916504,-0.2849998474121094,1.1200008392333949,1,0.04384134442993459,6.384656014789384,28.309999465942386,5.571444141689374,28.36000061035156,1.8420735624799918,28.309999465942386,0.04384134442993459
10489,2003-09-03,29.28000068664551,29.290000915527344,28.81999969482422,28.86000061035156,1249000.0,0.01878917605524877,1.1363665919622692,0.85714341322145,71.87499254943029,63.222364770678645,-0.8261879359824533,-1.2546898481910667,-0.8895673090611034,-1.7702219057513595,7.742685523295517,0.5500011444091797,0.3478520423154343,1.1340008735656788,0.19501139304053083,2.0729903540908268,0.6645061333031066,1.603495613828251,-1.6906273446103341,99.31032940551287,22.876686140366388,0.46949474026257326,9,-0.8200006484985387,-1.0950002670288121,-1.040000438690189,-0.8250007629394567,0.31999969482421875,2,0.010928951069668846,1.8627420181235437,28.739999771118164,6.384656014789384,28.309999465942386,5.571444141689374,28.36000061035156,0.010928951069668846
10490,2003-09-04,29.309999465942386,29.479999542236328,29.229999542236328,29.290000915527344,1137500.0,0.0010245484492272805,-2.571395485075135,0.04761558757681248,69.07213116258427,64.36783781548529,-0.8236601007276256,-1.2046879221183282,-0.9543221230312575,-1.7337113298096334,7.433757011612571,0.25,0.400840204327217,1.0739996910095257,0.05043720535943308,2.0975621766596184,0.5622184481844776,1.5857809338345739,-1.5845759180278343,89.63413783157662,15.513039944685445,0.511781242825047,9,-0.7550001144409215,-1.029999732971195,-1.202499389648441,-0.7199993133544957,0.25,3,0.02354147207881674,1.1363665919622692,29.28000068664551,1.8627420181235437,28.739999771118164,6.384656014789384,28.309999465942386,0.02354147207881674
10491,2003-09-05,29.07999992370605,29.28000068664551,28.84000015258789,29.11000061035156,744400.0,-0.00784713566793438,1.3783758705479543,-1.5001430615161855,66.77741116413526,66.28457198588072,-0.5565606344664538,-0.8878965831569694,-0.7634349841568486,-1.444730531165483,6.834061259695348,0.46999931335449574,0.45516265080688356,0.7600001335143993,-0.25034641547371805,1.7703466825025167,0.25482685902034063,1.265173408008458,-1.1791187763593207,75.60977028070577,2.2455399983014246,0.505173274494059,9,-0.42000007629394176,-0.8000001907348597,-1.1074995994567836,-0.45499992370605113,0.5300006866455078,4,0.02716646896836261,-2.571395485075135,29.309999465942386,1.1363665919622692,29.28000068664551,1.8627420181235437,28.739999771118164,0.02716646896836261
10492,2003-09-08,29.459999084472656,29.5,29.0,29.149999618530273,945000.0,0.01306737144991632,1.564094036865503,-10.333079026002924,72.20543127695,67.29374329625819,-0.803108632559173,-1.1795161706684603,-1.179582111045697,-1.76741075172923,6.716507115563772,0.5,0.46547719782087427,1.045499324798584,-0.02144851798173164,2.1124471675788996,0.5120254034084262,1.5789732461887418,-1.4012060976369654,97.2972346013769,23.010902188663437,0.5334739213901578,9,-0.7899990081787109,-1.169999122619629,-1.4349989891052246,-0.8349990844726562,0.29000091552734375,0,0.022403318916211612,1.3783758705479543,29.07999992370605,-2.571395485075135,29.309999465942386,1.1363665919622692,29.28000068664551,0.022403318916211612
10493,2003-09-09,28.95000076293945,29.459999084472656,28.899999618530273,29.459999084472656,918000.0,-0.01731155252486105,1.1960835645845331,-1.6451587101378946,62.467209602229914,66.88928335823857,-0.23120134297614214,-0.5778563022729202,-0.7072452109875194,-1.2042335882562831,6.351149996723763,0.5599994659423828,0.4704945507801206,0.45850095748901154,-0.5219881987394039,1.438990113717427,-0.0317436206251962,0.9487455356032193,-0.7182629345240414,19.117795554757187,-54.724544699202816,0.49024457811420785,9,-0.28000068664550426,-0.6600008010864222,-0.9200005531311,-0.2750005722045863,0.5499992370605504,1,0.032124296142254094,1.564094036865503,29.459999084472656,1.3783758705479543,29.07999992370605,-2.571395485075135,29.309999465942386,0.032124296142254094
10494,2003-09-10,29.13999938964844,29.36000061035156,28.989999771118164,29.1299991607666,660800.0,0.006562992114052646,-1.5517386528810684,-0.019608356458460152,58.550734412801475,66.1708664844894,-0.3533212967018393,-0.7089027308332518,-0.9379872447325646,-1.3449971663174303,6.33496048356453,0.4099998474121094,0.5485937892974846,0.5879996299743695,-0.3959259463416913,1.5719252062904303,0.09603684181633909,1.0799624181324,-0.7560701006428836,45.45444036644275,-24.543224677542142,0.49196278815803124,9,-0.46999931335449574,-0.8499994277954137,-1.0024991035461461,-0.46499919891357777,0.4099998474121094,2,0.024708347144265508,1.1960835645845331,28.95000076293945,1.564094036865503,29.459999084472656,1.3783758705479543,29.07999992370605,0.024708347144265508
10495,2003-09-11,29.09000015258789,29.540000915527344,29.04999923706055,29.34000015258789,750800.0,-0.0017158283496159221,-1.9696906644472612,-24.9994278084977,59.06434966311843,65.66980735704942,-0.2023194138464568,-0.5940632663446941,-0.926606260005606,-1.2437973836902145,6.707965767836119,0.4900016784667933,0.5559626652660334,0.4775003433227525,-0.48091664224253705,1.435917328888042,-0.0017081494598940594,0.956708836105399,-0.5721423782629991,35.71424678884584,-32.712116210485846,0.4792084927826455,9,-0.39999961853027344,-0.7799997329711914,-0.994999885559082,-0.125,0.350000381469723,3,0.01753180564478174,-1.5517386528810684,29.13999938964844,1.1960835645845331,28.95000076293945,1.564094036865503,29.459999084472656,0.01753180564478174
10496,2003-09-12,29.51000022888184,29.61000061035156,28.95000076293945,29.06999969482422,806100.0,0.014437953732928666,1.0624953433965867,-1.760002136230483,70.93026028125661,66.20968146660316,-0.49398479826951913,-0.9601150248507402,-1.3837194069854775,-1.6075591204784025,7.204530183610941,0.6599998474121094,0.5615622565044909,0.8320004463195829,-0.18498389051569575,1.8489847831548616,0.3235082779019436,1.3404926147372223,-0.849042414788606,85.91545890475452,13.275735140805608,0.5084921684176401,9,-0.6949996948242223,-1.154999732971195,-1.4950003623962438,-0.4650001525878942,-0.17000007629394887,4,0.0016943150346577784,-1.9696906644472612,29.09000015258789,-1.5517386528810684,29.13999938964844,1.1960835645845331,28.95000076293945,0.0016943150346577784
10497,2003-09-15,29.09000015258789,29.36000061035156,28.95000076293945,29.31999969482422,796900.0,-0.014232466046641634,1.6451485879530539,-0.5227255978880432,59.77338732989864,65.63510082693386,0.05396943416948474,-0.48462812838043234,-0.9903590695301219,-1.133351717044718,7.891915140729444,0.5599994659423899,0.57683395506956,0.3610003471374519,-0.6295637210919693,1.351564415366873,-0.1342816869772605,0.8562823812521643,-0.27719549109332675,26.76060121694059,-44.38049217619786,0.49528203411471144,9,0.125,-0.7150001525878906,-1.075000286102295,-0.04500007629394531,0.43000030517578125,0,0.017875574253560345,1.0624953433965867,29.51000022888184,-1.9696906644472612,29.09000015258789,-1.5517386528810684,29.13999938964844,0.017875574253560345
10498,2003-09-16,29.459999084472656,29.46999931335449,28.979999542236328,29.09000015258789,820100.0,0.01271911068903342,1.512823271646023,-1.6086942099414525,62.924292126426984,64.6405785577113,-0.227031893525794,-0.7787802257993164,-1.383247574044475,-1.4577781335340347,8.684337099943992,0.4899997711181605,0.6107130714041702,0.6574993133544922,-0.32025058138440343,1.6352492080933878,0.1686243659850426,1.1463742607239418,-0.5196430711609743,77.27249082449552,6.428011927733522,0.488874947369448,9,-0.2349987030029297,-1.0849990844726562,-1.5099992752075195,-0.41499900817871094,0.1600017547607422,1,0.009843887458916845,1.6451485879530539,29.09000015258789,1.0624953433965867,29.51000022888184,-1.9696906644472612,29.09000015258789,0.009843887458916845
10499,2003-09-17,29.07999992370605,29.3700008392334,29.0,29.3700008392334,686000.0,-0.012898817806375584,1.5517218699850044,-0.7837885208210997,59.50618923557135,63.57769612137652,0.13590558861131186,-0.33067553255589033,-1.0242556088422852,-1.026129573557359,9.585590011086563,0.45999908447265625,0.6391304105295887,0.22350015640258292,-0.6844363159201166,1.1314366287252824,-0.2304680797587686,0.6774683925639344,0.5300006866455078,19.696847094182584,-50.1969139722717,0.4539682361613501,9,0.14500045776367543,-0.7049999237060511,-1.1300001144409144,-0.03499984741210582,0.1100006103515625,2,0.014442918755015688,1.512823271646023,29.459999084472656,1.6451485879530539,29.09000015258789,1.0624953433965867,29.51000022888184,0.014442918755015688
10500,2003-09-18,29.690000534057614,29.70000076293945,29.149999618530273,29.209999084472656,1063900.0,0.02097663727482635,1.1999961853173033,-1.655172186998468,64.42517785735407,63.316336865067484,-0.46323762011532565,-0.8968742818403932,-1.6373249925535696,-1.5823253772529853,9.91551667898215,0.6200008392333984,0.661524448920261,0.7765007019042933,-0.19156376253339147,1.7445651663419781,0.2924684696854527,1.260532934123134,-0.6900005340576136,98.66663614908853,28.52605505344738,0.4840322322188416,9,-0.39000034332275035,-1.0500001907348633,-1.8375005722045863,-0.6450004577636683,-0.44000053405761363,3,-0.004715435987832528,1.5517218699850044,29.07999992370605,1.512823271646023,29.459999084472656,1.6451485879530539,29.09000015258789,-0.004715435987832528
10501,2003-09-19,29.670000076293945,29.70000076293945,29.520000457763672,29.690000534057614,823700.0,-0.0006736428899933866,7.999809269503614,-0.04166749450644807,64.8471870320117,62.49875417118547,-0.3919635126677683,-0.8246431528053222,-1.6036028663566313,-1.5237379759343703,10.01238734296721,0.1800003051757777,0.608438590886788,0.6965002059936509,-0.30403193161750863,1.6970323436048105,0.19623413718807114,1.1967662747992307,-0.6700000762939453,95.99990844726611,24.092956652444585,0.50026606880558,9,-0.36999988555908203,-1.0099992752075195,-1.947500228881836,-0.625,-0.889999389648434,4,-0.007751922536060274,1.1999961853173033,29.690000534057614,1.5517218699850044,29.07999992370605,1.512823271646023,29.459999084472656,-0.007751922536060274
10502,2003-09-22,29.3700008392334,29.5,29.04999923706055,29.5,516900.0,-0.010111197717867282,5.923133353874089,6.499809269503348,57.07867460925004,61.90002806085436,-0.11853867631026915,-0.4450767742993058,-1.295019386667871,-1.1884205747669725,10.69982319412001,0.6200008392333949,0.562188162038666,0.33150091171264506,-0.5874752869221496,1.2504771103474397,-0.12798718760475225,0.7909890110300424,-0.3560008239746111,54.166754969694665,-13.733845301178718,0.4594880993173967,9,-0.045000076293948865,-0.7050008773803711,-1.6650009155273438,-0.3250007629394531,-0.5400009155273473,0,-0.0010214738096102627,7.999809269503614,29.670000076293945,1.1999961853173033,29.690000534057614,1.5517218699850044,29.07999992370605,-0.0010214738096102627
10503,2003-09-23,29.28000068664551,29.45000076293945,29.13999938964844,29.3700008392334,743200.0,-0.0030643564867611772,1.4800109863281385,0.692313335387387,49.99999999999999,60.94994645943198,0.025920533190827655,-0.30121214497187054,-1.2024618750575975,-1.0528884070127909,11.364951381651819,0.3100013732910085,0.53639342522143,0.1975007057189977,-0.6758927768298939,1.0708941882678893,-0.2391960355554481,0.6341974469934435,-0.25228065643311126,40.00005449561654,-22.939008984631897,0.4366967412744455,9,0.04500007629393821,-0.615000724792484,-1.552500724792484,-0.23500061035156605,-0.5400009155273473,1,0.00819671330225158,5.923133353874089,29.3700008392334,7.999809269503614,29.670000076293945,1.1999961853173033,29.690000534057614,0.00819671330225158
10504,2003-09-24,28.649999618530273,29.18000030517578,28.459999084472656,29.1200008392334,1530900.0,-0.021516429417386518,1.440681472860699,5.222226931717241,42.82608028620215,59.145694306441285,0.647161553535792,0.3614998042824169,-0.5620195259015404,-0.3741696457994834,11.780680582645783,0.8200016021728551,0.4352280674922042,-0.4415003776550286,-1.2917209463321981,0.40872019102214097,-0.8666106619936151,-0.016390093316442034,1.0500011444091761,15.322602973614064,-42.412216220798655,0.425110284338585,9,0.43000030517578125,0.015000343322753906,-0.9224996566772461,0.3950004577636719,-0.2199993133544922,2,0.033856936600995535,1.4800109863281385,29.28000068664551,5.923133353874089,29.3700008392334,7.999809269503614,29.670000076293945,0.033856936600995535
10505,2003-09-25,28.96999931335449,29.11000061035156,28.770000457763672,28.85000038146973,976600.0,0.011169273964570792,-1.4285831062670047,-0.25531621323289183,48.82728430669224,56.68980808704524,0.34458659919114254,0.09853269171587797,-0.8492686334883253,-0.650441177517596,12.218876306243159,0.4600009918212855,0.40890821201270455,-0.15450067520141886,-0.924448817048777,0.6154474666459393,-0.5394747461250979,0.23047339572226022,0.7052014160156261,41.12899504397646,-13.75219568937743,0.38497407092367825,9,0.11000061035156605,-0.3049993515014613,-1.3524990081787074,0.07500076293945668,-0.779998779296875,3,0.007594105140406704,1.440681472860699,28.649999618530273,1.4800109863281385,29.28000068664551,5.923133353874089,29.3700008392334,0.007594105140406704
10506,2003-09-26,29.479999542236328,29.489999771118164,28.56999969482422,28.979999542236328,1297700.0,0.01760442668173412,2.538458716942376,4.166703754331556,50.20747380559114,55.62692880656663,-0.19010872306755644,-0.3407270811104972,-1.3057321407410925,-1.1126649793265955,12.754007743954986,0.9200000762939453,0.4036897419908989,0.29949960708618306,-0.3956105959764571,0.9946098101488232,-0.048055494445137015,0.6470547086175031,0.1708971542358384,98.07688075413564,46.55502806982219,0.3475551015313193,9,-0.39999961853027344,-0.8149995803833008,-1.7549996376037598,-0.4349994659423828,-1.1599998474121094,4,-0.007801884186151575,-1.4285831062670047,28.96999931335449,1.440681472860699,28.649999618530273,1.4800109863281385,29.28000068664551,-0.007801884186151575
10507,2003-09-29,30.0,30.0,29.28000068664551,29.479999542236328,1583000.0,0.017639093142408635,1.7692256904962633,1.0400009155273438,60.869561783509916,55.3986254351314,-0.6341371504741176,-0.7669469880354463,-1.7763328380929906,-1.5773884098189122,13.565473361162173,0.7199993133544886,0.415318039321086,0.7350000381469712,0.07547858124359763,1.3945214950503448,0.4052393096952862,1.0647607665986563,-1.5400009155273438,100.0,42.54599089628684,0.3297607284516865,9,-0.7700004577636719,-1.1850004196166992,-2.200000286102295,-0.9549999237060547,-1.9200000762939489,0,-0.04066664377848295,2.538458716942376,29.479999542236328,-1.4285831062670047,28.96999931335449,1.440681472860699,28.649999618530273,-0.04066664377848295
10508,2003-09-30,30.0,30.0,29.26000022888184,29.940000534057614,1291200.0,0.0,23.666878596178794,0.11538348677695728,59.26724917540041,55.37207653955686,-0.6140572848983652,-0.7037948803356961,-1.7072165698568718,-1.5175584120685244,14.060271608679532,0.7399997711181605,0.345390572372569,0.6720000267028823,-0.016449099883914187,1.3604491532896787,0.32777546340948405,1.0162245899962805,-1.5092008972167967,100.0,39.33329658293583,0.3442245632933987,9,-0.7700004577636719,-1.0799999237060547,-2.200000286102295,-0.9549999237060547,-2.1200008392333984,1,-0.03900000254313163,1.7692256904962633,30.0,2.538458716942376,29.479999542236328,-1.4285831062670047,28.96999931335449,-0.03900000254313163
10509,2003-10-01,29.60000038146973,30.0,29.270000457763672,30.0,2950400.0,-0.01333332061767567,2.6500011920940323,-6.666719649044274,55.1102229686832,54.33708155192676,-0.14811434279489077,-0.2936479715182898,-1.2609888374257814,-1.0634391552825981,13.72557399939579,0.7299995422363281,0.34375763069375864,0.2560004234313986,-0.4425515751317519,0.9545524219945491,-0.09327557585017843,0.6052764227129757,-1.0790172607421908,72.02800467367031,7.866043911535584,0.349275999281576,10,-0.370000839233402,-0.6800003051757848,-1.6900005340576207,-0.5550003051757848,-2.0799999237060582,2,-0.02905407429960527,23.666878596178794,30.0,1.7692256904962633,30.0,2.538458716942376,29.479999542236328,-0.02905407429960527
10510,2003-10-02,30.0,30.0,29.45000076293945,29.60000038146973,1476700.0,0.01351350045186761,1.7499988079059854,-1.0,54.92957584321512,53.23512475317158,-0.5582188177524436,-0.6738527969842494,-1.6069025433355328,-1.4094774908171814,13.101927452068862,0.5499992370605504,0.3065129642617208,0.6215000152587891,-0.13567697643291865,1.3786770069504968,0.2429115194129352,1.000088511104643,-1.4494365416870103,100.0,36.995609319273306,0.3785884958458544,10,-0.7700004577636719,-1.0799999237060547,-2.0374999046325684,-0.9549999237060547,-2.8299999237060547,3,-0.0523333231608073,2.6500011920940323,29.60000038146973,23.666878596178794,30.0,1.7692256904962633,30.0,-0.0523333231608073
10511,2003-10-03,29.8700008392334,30.43000030517578,29.81999969482422,30.0,1073200.0,-0.004333305358886763,-4.3043197027871996,-0.32499821185895433,58.33334352216501,53.374532410162125,-0.4435053828681532,-0.5076622635057575,-1.4238577103802257,-1.2244477895505774,13.491934321189733,0.6100006103515625,0.30990143044618534,0.4520008087158196,-0.32185100162563884,1.225852619057278,0.0650749035450886,0.8389267138865506,-1.2904486500866668,52.136800903789606,-14.813871550917483,0.3869259051707301,10,-0.4250011444091797,-0.7350006103515625,-1.8225011825561523,-0.8250007629394531,-2.8700008392333984,4,-0.05624373143535877,1.7499988079059854,30.0,2.6500011920940323,29.60000038146973,23.666878596178794,30.0,-0.05624373143535877
10512,2003-10-06,30.1200008392334,30.13999938964844,29.76000022888184,29.959999084472656,646500.0,0.008369601371809532,2.8000133515166925,-1.2307906744721746,57.23686219362688,54.178628209454,-0.6436125555159329,-0.7438172505771874,-1.634544161508849,-1.4167661297633032,13.52235594365127,0.37999916076660156,0.23950620243166298,0.6690007209777846,-0.16624680802397052,1.5042482499795398,0.25137695647690705,1.0866244854786622,-1.4664307254455053,73.50432087796712,7.534629905930856,0.41762376450087674,10,-0.6750011444091797,-0.9850006103515625,-2.0725011825561523,-1.0750007629394531,-2.9800014495849574,0,-0.059760992505171306,-4.3043197027871996,29.8700008392334,1.7499988079059854,30.0,2.6500011920940323,29.60000038146973,-0.059760992505171306
10513,2003-10-07,29.8799991607666,29.920000076293945,29.43000030517578,29.899999618530273,1385600.0,-0.007968182994011697,15.33295187233772,-0.12500149009977707,59.04976106369598,55.98125940695331,-0.3459287714821748,-0.45383860645501883,-1.3523715385621742,-1.131069810246231,13.481600259809628,0.6900005340576172,0.15990407520632388,0.3824991226196275,-0.4387422404902104,1.2037404857294653,-0.028121558935293223,0.7931198041745482,-1.1553718393231946,52.586102003702884,-18.442140459844587,0.4106206815549193,10,-0.37999916076660156,-0.654998779296875,-1.8324995040893555,-0.8349990844726562,-2.3799991607666016,1,-0.06024094001394775,2.8000133515166925,30.1200008392334,-4.3043197027871996,29.8700008392334,1.7499988079059854,30.0,-0.06024094001394775
10514,2003-10-08,29.86000061035156,29.8799991607666,29.540000915527344,29.8799991607666,893200.0,-0.0006692955480835927,33.00228898426323,0.9999046347512743,52.21932218903868,56.358152504991814,-0.1522524629928803,-0.39751443502663975,-1.2921439862771784,-1.074289953395823,13.438642088170505,0.3399982452392578,0.1463685652926685,0.32650051116943146,-0.4918749529857216,1.1448759753245845,-0.08268722090814506,0.735688243247008,-1.0671583695588573,43.00003051757777,-23.518743583729915,0.40918773207757586,10,-0.36000061035155895,-0.4150009155273402,-1.8075008392333949,-0.8150005340576136,-2.370000839233395,2,-0.06630949126298913,15.33295187233772,29.8799991607666,2.8000133515166925,30.1200008392334,-4.3043197027871996,29.8700008392334,-0.06630949126298913
10515,2003-10-09,29.60000038146973,29.979999542236328,29.45000076293945,29.979999542236328,1034500.0,-0.00870730822395549,1.7894734200342506,19.001335240816665,49.140052824657054,56.23955017377691,0.23078043477501353,-0.10260799314951541,-0.9947513192086497,-0.7612427010943961,13.171261458627622,0.5299987792968786,0.17450170597401282,0.04100027084350799,-0.7505315518123474,0.8325320934993634,-0.3547656404844197,0.4367661821714357,-0.7416718181017039,17.000007629394887,-43.89808005490563,0.3957659113279284,10,0.24499988555907848,-0.15500068664551137,-1.2775001525878942,-0.5550003051757848,-2.239999771118171,3,-0.07027026678716486,33.00228898426323,29.86000061035156,15.33295187233772,29.8799991607666,2.8000133515166925,30.1200008392334,-0.07027026678716486
10516,2003-10-10,29.559999465942386,29.82999992370605,29.290000915527344,29.70000076293945,893800.0,-0.0013513822639132922,1.6999976158119654,0.3684252794522733,52.49341939928057,55.30886768664032,0.3166185553621048,-0.06183975693624788,-0.9260784071094008,-0.6752336954548959,12.974367872041324,0.5399990081787074,0.29708745456446195,-0.0015006065368616817,-0.792696568546944,0.7896953554732207,-0.39709858754190464,0.39409737446818127,-0.6388040329020512,31.764592365206596,-28.746315718891204,0.3955979810050418,10,0.28500080108642223,-0.11499977111816762,-1.1424999237060582,-0.779999732971195,-2.5599994659423864,4,-0.08085248419581614,1.7894734200342506,29.60000038146973,33.00228898426323,29.86000061035156,15.33295187233772,29.8799991607666,-0.08085248419581614
10517,2003-10-13,29.61000061035156,29.75,29.5,29.56999969482422,537000.0,0.0016915137115203205,-1.7777730682829653,-0.2857181782264438,54.376654067380386,54.76546823019365,0.22962582198687187,-0.07471710239850182,-0.9430115784143531,-0.6819817045287841,12.766833911377539,0.25,0.3727593152982216,0.022500514984127307,-0.7369976008574355,0.7819986308256901,-0.3572485429366523,0.4022495729049069,-0.6284529824258058,46.37685966861773,-16.037494989718603,0.3797490579207806,10,0.23999977111816762,-0.1650009155273402,-1.1400008201599086,-1.1000003814697266,-2.880001068115231,0,-0.08814591545260253,1.6999976158119654,29.559999465942386,1.7894734200342506,29.60000038146973,33.00228898426323,29.86000061035156,-0.08814591545260253
10518,2003-10-14,29.75,29.770000457763672,29.440000534057614,29.60000038146973,657700.0,0.004728111677224867,2.4736736435276185,3.7499046347513407,66.76829498768663,56.06080956563847,0.056361602496714625,-0.20224562199151563,-1.0521477506143384,-0.7912064820401099,12.300693142203338,0.32999992370605824,0.411522690606656,0.1479998588562026,-0.612321718195421,0.9083214359078262,-0.23216092966960744,0.5281606473820126,-0.7105142649842442,66.66666666666666,-1.6340676463592274,0.38016078852581137,10,0.1100006103515625,-0.30500030517578125,-1.2699999809265137,-1.2399997711181676,-2.2999992370605504,1,-0.08773111295299363,-1.7777730682829653,29.61000061035156,1.6999976158119654,29.559999465942386,1.7894734200342506,29.60000038146973,-0.08773111295299363
10519,2003-10-15,29.5,29.84000015258789,29.20000076293945,29.68000030517578,1269800.0,-0.008403361344537785,1.5599975585937642,-1.2000050862759843,58.25545985804823,56.430352233953265,0.324845808008579,0.08520137591366961,-0.7577566483625944,-0.5307337684151996,11.703996071020564,0.639999389648441,0.3411031525368422,-0.1230001449584961,-0.8448431190044623,0.5988428290874701,-0.4839216319814774,0.23792134206448523,-0.4048936821778426,38.461500841191246,-31.90166712257173,0.3609214870229823,10,0.3150005340576172,-0.05500030517578125,-1.0199999809265137,-1.0649995803833008,-2.4099998474121094,2,-0.06779661016949157,2.4736736435276185,29.75,-1.7777730682829653,29.61000061035156,1.6999976158119654,29.559999465942386,-0.06779661016949157
10520,2003-10-16,29.54999923706055,29.649999618530273,29.43000030517578,29.51000022888184,1071700.0,0.0016948893918831143,-1.2000057220785623,-0.2222163353537066,51.272721724076774,55.64583870083235,0.22831038988432795,0.02548230329350787,-0.758644734895352,-0.5818385892111486,10.497895978803781,0.2199993133544922,0.27902220113858434,-0.06600084304809073,-0.7878234103053998,0.6558217242092184,-0.4269121266767435,0.29491044058056204,-0.40149715974424893,54.68731373530825,-11.667515227016409,0.36091128362865454,10,0.12000083923339488,-0.10499954223633168,-1.069999217987064,-1.1149988174438512,-2.429998397827152,3,-0.06971233567271329,1.5599975585937642,29.5,2.4736736435276185,29.75,-1.7777730682829653,29.61000061035156,-0.06971233567271329
10521,2003-10-17,29.440000534057614,29.59000015258789,29.229999542236328,29.56999969482422,1312300.0,-0.003722460434617547,3.235299397502496,-3.25005960612283,38.03419047254181,53.512208509600676,0.3027348600741284,0.12370916408667298,-0.5962543193707823,-0.4620999950234683,9.392316545579833,0.3600006103515625,0.26359559440959046,-0.16449956893921325,-0.8900189095367104,0.5610197716582839,-0.5272592392379636,0.1982601013595371,-0.2402385276269321,37.49999999999979,-23.582784220650908,0.36275967029874867,10,0.149999618530277,0.004999160766605115,-0.9400000572204554,-1.1400003433227504,-1.989999771118164,4,-0.07065217003986834,-1.2000057220785623,29.54999923706055,1.5599975585937642,29.5,2.4736736435276185,29.75,-0.07065217003986834
10522,2003-10-20,29.34000015258789,29.6200008392334,29.149999618530273,29.5,1237300.0,-0.0033967520263472606,1.3499971389879646,1.2307760024648635,36.47540535089759,51.003946763734184,0.3134155403068668,0.23330858140142396,-0.44942448397785384,-0.34501843919043296,9.465695325371376,0.470001220703125,0.21463071844411985,-0.26299991607665874,-0.9906814986257793,0.4646816664724618,-0.6268407073512172,0.10084087519789975,1.0900001525878906,27.536287970720842,-27.44131341962386,0.3638407912745598,10,0.22499942779541016,0.10499954223632812,-0.7549996376037598,-1.1000003814697266,-1.8199996948242188,0,-0.07975460601289375,3.235299397502496,29.440000534057614,-1.2000057220785623,29.54999923706055,1.5599975585937642,29.5,-0.07975460601289375
10523,2003-10-21,29.520000457763672,29.70000076293945,29.25,29.34000015258789,731400.0,0.006134979694603082,-1.4999999999999802,-1.125002980235081,48.198199359233676,50.5571553382003,0.08602568816645118,0.076112694509753,-0.5743801316064356,-0.5226846142760841,9.465046020253858,0.4500007629394496,0.1575907035132289,-0.09499959945678782,-0.8080217289766374,0.6180225300630617,-0.4515106642167126,0.26151146530313696,0.8843998336792005,53.6232685296012,0.7692809908702074,0.3565110647599242,10,0.044999122619628906,-0.07500076293945312,-0.7250003814697266,-1.2800006866455078,-1.7700004577636719,1,-0.09451222467015852,1.3499971389879646,29.34000015258789,3.235299397502496,29.440000534057614,-1.2000057220785623,29.54999923706055,-0.09451222467015852
10524,2003-10-22,29.6200008392334,29.65999984741211,29.399999618530273,29.420000076293945,904600.0,0.003387546745224679,-1.166653421282683,1.1111134658585173,40.10418891492728,49.55317045934143,-0.05766268506488359,0.05534601093717839,-0.6338026744911573,-0.6307629824570995,9.485185036074727,0.26000022888183594,0.08670143810724795,-0.04349927902221751,-0.5934574954961391,0.5064589374517041,-0.31847838725917654,0.23147982921474153,0.7593114387512223,85.45458959144733,36.97120593622314,0.2749791082369607,10,-0.1250009536743164,-0.1750011444091797,-0.8200006484985352,-1.5100011825561523,-1.9300003051757848,2,-0.07326131042574646,-1.4999999999999802,29.520000457763672,1.3499971389879646,29.34000015258789,3.235299397502496,29.440000534057614,-0.07326131042574646
10525,2003-10-23,29.190000534057614,29.6200008392334,29.04999923706055,29.6200008392334,1371000.0,-0.01451722798759092,1.6511683611007446,-2.1499933243052687,34.68468623273071,47.57442232972478,0.34426627990001535,0.5298384279403372,-0.16577261176788127,-0.20886836274736353,9.793175878599437,0.570001602172848,0.008747995945583398,-0.48449964523315714,-0.9823889062986702,0.013389615832355872,-0.7334442757659154,-0.23555501470039886,1.1647254907379185,21.538610514453875,-25.388669870786682,0.2489446305327565,10,0.2549991607666051,0.2549991607666051,-0.39000034332275035,-1.0800008773803675,-1.3900012969970632,3,-0.07194245779541986,-1.166653421282683,29.6200008392334,-1.4999999999999802,29.520000457763672,1.3499971389879646,29.34000015258789,-0.07194245779541986
10526,2003-10-24,29.25,29.29999923706055,28.93000030517578,29.04999923706055,1129400.0,0.0020554801248593435,1.4666658189539725,-0.4651177232483334,28.571415148853077,44.70717356099952,0.2633645993360787,0.4761362391847399,-0.19657721631093494,-0.2783036316713634,10.800006452080993,0.3699989318847692,-0.032526379148908546,-0.4130002021789565,-0.9396020326438403,0.11360162828592735,-0.6763011174113984,-0.14969928694651458,1.0525369532861326,41.55837721883983,-1.9241756212065297,0.26330091523244104,10,0.13500022888183594,0.19499969482421875,-0.2799997329711914,-1.1099996566772496,-1.4500007629394496,4,-0.07282048412877273,1.6511683611007446,29.190000534057614,-1.166653421282683,29.6200008392334,-1.4999999999999802,29.520000457763672,-0.07282048412877273
10527,2003-10-27,28.78000068664551,29.489999771118164,28.70000076293945,29.26000022888184,1390600.0,-0.01606835259331585,-1.468749254941186,-2.3999885559519014,25.663732498375495,40.13999995107607,0.6741399897049547,0.8959876921588226,0.3019484243330588,0.17815369080776478,11.114705382821457,0.7899990081787145,-0.054664366193037495,-0.8219995498657191,-1.4559378553072904,-0.18806124442414784,-1.1389687025865065,-0.5050303971449317,1.440184067754,7.999992370606179,-32.912843589652795,0.3169691527207863,10,0.4899997711181605,0.6649990081787074,0.19999980926513317,-0.640000343322761,-0.8500003814697301,0,-0.04621264391849744,1.4666658189539725,29.25,1.6511683611007446,29.190000534057614,-1.166653421282683,29.6200008392334,-0.04621264391849744
10528,2003-10-28,28.82999992370605,28.8700008392334,28.54999923706055,28.78000068664551,1268600.0,0.0017372910308421918,3.9230611226854704,-0.1041651765491114,27.51089229805619,36.72393688885473,0.5363138467794606,0.7945792060858672,0.28422369236639966,0.11875751221080577,11.586942003777494,0.320001602172848,-0.0921494675793646,-0.7135003089904828,-1.4060250710880453,-0.02097554689292025,-1.059762690039264,-0.3672379279417015,1.268570111376654,25.22527321465337,-14.786415868049524,0.34626238104878143,10,0.29500007629394887,0.6149997711181676,0.1650004386901891,-0.6899995803833008,-0.7000007629394496,1,-0.04543876064547625,-1.468749254941186,28.78000068664551,1.4666658189539725,29.25,1.6511683611007446,29.190000534057614,-0.04543876064547625
10529,2003-10-29,28.739999771118164,28.82999992370605,28.54999923706055,28.82999992370605,1212700.0,-0.0031217534799187208,5.222226931717368,-1.8000305180439782,29.716956517827313,34.32885186593813,0.5667729573125051,0.8609902051130653,0.4057955842019396,0.20065804840597679,12.084698878527346,0.2800006866455007,-0.14866502720206043,-0.760500431060791,-1.539635682682313,0.018634820560730958,-1.1500680568715538,-0.37093280525002825,1.203713184162325,17.757032669089494,-24.125919361282318,0.389567625810761,10,0.38500022888183594,0.7049999237060547,0.25500059127807617,-0.5999994277954137,-0.3299999237060547,2,-0.03444675640231043,3.9230611226854704,28.82999992370605,-1.468749254941186,28.78000068664551,1.4666658189539725,29.25,-0.03444675640231043
10530,2003-10-30,28.43000030517578,28.75,28.32999992370605,28.739999771118164,1304000.0,-0.010786341976728675,1.5454555963355994,3.444432670707549,26.359825289873285,33.03170017897495,0.7835966407806509,1.103937936936454,0.7266846773748128,0.5000343367116358,12.751203483008295,0.42000007629394887,-0.27849967499147255,-0.9919999122619636,-1.8694028738648143,-0.1145969506591129,-1.4307013930633872,-0.55329843146054,1.3743412782827136,8.620723674475018,-33.11523292836009,0.43870148080142457,10,0.5850000381469691,0.9499998092651367,0.44249963760375977,-0.2899999618530309,-0.220001220703125,3,-0.026028834441603865,5.222226931717368,28.739999771118164,3.9230611226854704,28.82999992370605,-1.468749254941186,28.78000068664551,-0.026028834441603865
10531,2003-10-31,28.190000534057614,28.540000915527344,28.18000030517578,28.459999084472656,926700.0,-0.008441778703550562,-1.4827713212709563,0.8709645663235599,22.48057717343822,31.47671927036836,0.924900285468766,1.2771006038502328,0.9775888091664946,0.7192852501611569,12.793130397226887,0.3600006103515625,-0.36918632700362863,-1.14799966812134,-2.1566693921001665,-0.13932994414251354,-1.6523345301107533,-0.6436648061319268,1.437420050230589,0.763376561733058,-38.717252139658335,0.5043348619894128,10,0.7500000000000036,1.1149997711181676,0.6824994087219274,-0.05000019073486328,-0.48999977111816406,4,-0.013834738900621368,1.5454555963355994,28.43000030517578,5.222226931717368,28.739999771118164,3.9230611226854704,28.82999992370605,-0.013834738900621368
10532,2003-11-03,28.31999969482422,28.46999931335449,28.229999542236328,28.29999923706055,1268900.0,0.004611534526561822,-1.9999999999999556,-0.07407616719765182,22.17893779064856,28.585690207192233,0.7096226940276296,1.0596651969656108,0.8731245911165431,0.5686034985773354,12.985683477312154,0.279998779296875,-0.43976273084341244,-0.9280004501342773,-1.9637325063165498,0.10773160604799514,-1.4458664782254118,-0.4101344220431429,1.1047820503882448,20.289750911518443,-15.101326844689677,0.5178660280911356,11,0.6000003814697266,0.9850006103515625,0.5525002479553223,-0.1799993515014684,-0.3699989318847692,0,-0.018361598282739533,-1.4827713212709563,28.190000534057614,1.5454555963355994,28.43000030517578,5.222226931717368,28.739999771118164,-0.018361598282739533
10533,2003-11-04,28.07999992370605,28.31999969482422,28.040000915527344,28.25,1364500.0,-0.00847456828052262,-1.2400073242746297,-8.499809269503881,22.265576396520615,26.603622149591494,0.8089466858446706,1.2204736027694416,1.1257584503425093,0.7912649257470612,14.081359863114825,0.279998779296875,-0.4758888905359413,-1.078000259399417,-2.1923394439113792,0.03633892511254544,-1.635169851655398,-0.5208306671434357,1.1705124199012786,5.06317194890188,-28.702747334160946,0.5571695922559815,11,0.75000095367432,1.1550006866455114,0.9424996376037633,0.2100000381469762,0.270000457763679,1,-0.005341866771290005,-1.9999999999999556,28.31999969482422,-1.4827713212709563,28.190000534057614,1.5454555963355994,28.43000030517578,-0.005341866771290005
10534,2003-11-05,27.8799991607666,28.09000015258789,27.739999771118164,28.07999992370605,4266000.0,-0.007122534312067552,2.1818039950062422,1.1764745481268268,19.188158379075702,24.881785721407603,0.8226861121778555,1.3328688128385409,1.3340731179397416,0.9563018287602105,15.396441582550496,0.35000038146972656,-0.5096341480077129,-1.1790009498596206,-2.3792450357711594,0.0212431360519183,-1.7791229928153918,-0.5788789069038494,1.1768313543479287,13.861322566573062,-16.545263367149747,0.6001220429557699,11,0.7350006103515625,1.205000877380371,1.1950006484985352,0.4100008010864258,0.42000007629394887,2,0.008967001704641486,-1.2400073242746297,28.07999992370605,-1.9999999999999556,28.31999969482422,-1.4827713212709563,28.190000534057614,0.008967001704641486
10535,2003-11-06,27.520000457763672,27.60000038146973,27.28000068664551,27.53000068664551,1212500.0,-0.012912435933984168,3.266673448367739,0.050000953670697096,17.567535348809955,23.6591324102917,1.0291045532820533,1.6116810573664537,1.7035319863793958,1.280165707609143,16.792210662327435,0.5999984741210902,-0.6106584069314955,-1.4349996566772454,-2.7885370507683582,-0.08146226258613254,-2.111768353722802,-0.758230959631689,1.2998005234315109,19.0475974223548,-10.029556503664676,0.6767686970455571,11,0.8649997711181641,1.3350000381469727,1.5549993515014648,0.7699995040893555,0.8400001525878871,3,0.03234009356265699,2.1818039950062422,27.8799991607666,-1.2400073242746297,28.07999992370605,-1.9999999999999556,28.31999969482422,0.03234009356265699
10536,2003-11-07,27.170000076293945,27.489999771118164,27.04999923706055,27.420000076293945,1484900.0,-0.012718036905809305,1.2564165264681535,24.9994278084977,16.199346034345382,22.607533914288357,1.1767796718033026,1.8692874237160026,2.0575086134436376,1.5889147654084042,18.73762974614119,0.47000122070312145,-0.7223608533677996,-1.6655000686645494,-3.20357114931997,-0.12742898800912883,-2.4345356089922596,-0.8964645283368391,1.3418408459913032,8.450762872251765,-19.961193799116536,0.7690355403277095,11,0.7899999618530273,1.5699996948242188,1.9049997329711914,1.2049999237060547,1.6599998474121058,4,0.0382774753499584,3.266673448367739,27.520000457763672,2.1818039950062422,27.8799991607666,-1.2400073242746297,28.07999992370605,0.0382774753499584
10537,2003-11-10,27.0,27.25,26.920000076293945,27.170000076293945,1444900.0,-0.006256903784195078,1.0,0.6800003051757812,10.624955296473786,20.731318691890312,1.1932126993021654,1.932824019050983,2.2312034341116664,1.713541798250155,20.83490427432932,0.3299999237060547,-0.8005263414246713,-1.7050001144409173,-3.4011568993614745,-0.008843329520360044,-2.5530785069011976,-0.8569217219806369,1.2194725852403074,5.7142818217364235,-18.702732757419707,0.8480783924602795,11,0.875,1.5299997329711914,2.2899999618530273,1.755000114440918,2.7000007629394496,0,0.025925954182942634,1.2564165264681535,27.170000076293945,3.266673448367739,27.520000457763672,2.1818039950062422,27.8799991607666,0.025925954182942634
10538,2003-11-11,27.13999938964844,27.21999931335449,26.940000534057614,27.020000457763672,1076900.0,0.0051851625795718,1.0000000000000508,-0.7058757531219004,11.728324927841584,18.732581848558564,0.8809137852245783,1.6730419886632113,2.0827394556910015,1.5272454175374612,23.19701358596207,0.279998779296875,-0.8801497902282591,-1.4345006942748988,-3.192615688650701,0.3236143001009033,-2.3135581914628,-0.5554431970869977,0.819578693802594,18.803358889630033,2.020141324099523,0.8790574971879003,11,0.6950006484985316,1.3100004196166957,2.1500005722045863,1.615000724792477,2.7300014495849574,1,0.029845298139540732,1.0,27.0,1.2564165264681535,27.170000076293945,3.266673448367739,27.520000457763672,0.029845298139540732
10539,2003-11-12,27.5,27.78000068664551,27.13999938964844,27.13999938964844,1456500.0,0.013264576950906992,-2.555556732929329,3.000031789426718,23.343808720985876,18.397468896459962,0.36489412844168356,1.2179698343278282,1.7008744667203715,1.1351852480203348,25.30244294218854,0.6400012969970703,-0.9115486209721411,-0.9745000839233384,-2.738472868029902,0.7894727001832251,-1.8564864759766202,-0.09251369187005665,-0.5799999237060547,67.441803729529,49.14260906449455,0.8819863920532819,11,0.23000049591064453,0.9499998092651367,1.8625001907348633,1.255000114440918,2.3799991607666016,2,0.03090910478071751,1.0000000000000508,27.13999938964844,1.0,27.0,1.2564165264681535,27.170000076293945,0.03090910478071751
10540,2003-11-13,27.489999771118164,27.56999969482422,27.28000068664551,27.54999923706055,950300.0,-0.00036364468661220783,4.799958038490078,-0.1666649006061235,21.79484122835808,18.32127601367328,0.2542723554209161,1.1233203060343158,1.6874762190468076,1.1199275210239321,27.521652317014745,0.2899990081787074,-0.9592956129551844,-0.8815003395080581,-2.6214617708474854,0.8584610918313693,-1.7514810551777735,-0.011519623838342596,-0.5527996826171879,66.27898724295142,48.81839064217949,0.869980715669714,11,0.2049999237060547,0.9600000381469727,1.9825000762939453,1.265000343322754,2.440000534057617,3,0.029465240912566193,-2.555556732929329,27.5,1.0000000000000508,27.13999938964844,1.0,27.0,0.029465240912566193
10541,2003-11-14,27.36000061035156,27.5,27.25,27.399999618530273,921200.0,-0.004728961871552473,1.0833353201567206,0.6666560701910742,24.460401545365656,18.574771986419623,0.28402257986000023,1.1483792855769543,1.799498582848262,1.2231773379522153,29.402825741392796,0.25,-1.0232663868297749,-0.9074995040893583,-2.627082107492896,0.8120830993141794,-1.7672908057911272,-0.04770820238758944,-0.4059445098876928,51.16281648657698,31.1627476967218,0.8597913017017697,11,0.2599992752075231,1.019999504089359,2.2849993705749547,1.394999504089359,2.8499984741210973,4,0.036549706786981995,4.799958038490078,27.489999771118164,-2.555556732929329,27.5,1.0000000000000508,27.13999938964844,0.036549706786981995
10542,2003-11-17,27.0,27.34000015258789,26.84000015258789,27.31999969482422,951100.0,-0.013157916751484033,1.7777730682829653,8.00019073959206,20.38833393310952,18.36618949048506,0.48845668519606633,1.395639587116488,2.124718132116122,1.5537443035731222,31.41440501568966,0.5200004577636683,-1.064992918162595,-1.1505001068115241,-2.8812195033105503,0.580219289687502,-2.0158598050610372,-0.28514040856201106,0.7800006866455114,17.02125069242797,-2.222116272044442,0.8653596982495131,11,0.4650001525878906,1.3400001525878906,2.6449999809265137,1.755000114440918,3.0900001525878906,0,0.06777777495207604,1.0833353201567206,27.36000061035156,4.799958038490078,27.489999771118164,-2.555556732929329,27.5,0.06777777495207604
10543,2003-11-18,26.729999542236328,27.290000915527344,26.690000534057614,27.10000038146973,1336200.0,-0.010000016954210045,-1.6666751437932334,1.1562537252938623,19.266037921840734,18.374842773014507,0.6110829718452493,1.5240414719727582,2.3725242754030376,1.7949970023005406,33.82776339767191,0.6000003814697301,-1.0848577837178297,-1.2810005187988267,-2.9966367289800324,0.434635691382379,-2.138818623889428,-0.4231824137082256,1.0312011337280325,3.6696332641558014,-15.110643565427655,0.8578181050906025,11,0.5050010681152344,1.5350008010864258,2.9175004959106445,2.02500057220459,3.2900009155273438,1,0.11111115868184718,1.7777730682829653,27.0,1.0833353201567206,27.36000061035156,4.799958038490078,27.489999771118164,0.11111115868184718
10544,2003-11-19,27.45000076293945,27.489999771118164,26.81999969482422,26.85000038146973,1791200.0,0.026936073065225496,-1.0302978634862194,-1.6216189744673264,36.68478993251714,20.498982171204194,-0.19704988823928105,0.6673491033767043,1.632112457891207,1.0479075505317432,36.14060595089741,0.7600002288818359,-1.103246060363432,-0.452499294281008,-2.006548525951807,1.101549937389791,-1.2295239101164093,0.3245253215543933,0.26835190734864156,86.36374473582077,63.559636194864666,0.7770246158353998,11,-0.21500015258788707,0.8149995803833043,2.202499389648441,1.3049993515014684,2.80999946594239,2,0.0881602917680504,-1.6666751437932334,26.729999542236328,1.7777730682829653,27.0,1.0833353201567206,27.36000061035156,0.0881602917680504
10545,2003-11-20,27.09000015258789,27.54999923706055,27.01000022888184,27.29999923706055,1080900.0,-0.013114775968880887,-1.9189219840607614,-0.34999825159820824,35.52631512903464,22.646423181725226,0.10676853686958765,0.9085375089424232,1.9687102820568754,1.3802079348639111,37.68907953951245,0.5399990081787109,-1.119334225123076,-0.7074998855590806,-2.1767335816872198,0.7617338105690585,-1.4421167336231484,0.027116962504987185,0.5872184322509817,46.51165369593715,20.05537614117135,0.7346168480640692,11,0.14500045776367188,1.105000495910641,2.5399999618530273,1.6649999618530273,3.420000076293949,3,0.10298999603040548,-1.0302978634862194,27.45000076293945,-1.6666751437932334,26.729999542236328,1.7777730682829653,27.0,0.10298999603040548
10546,2003-11-21,27.1200008392334,27.25,26.95000076293945,27.15999984741211,1006000.0,0.0011074450526586954,1.7272743035988636,0.1904722979109868,33.7838109519879,25.21962936567124,0.07703014121057095,0.7491922363064454,1.9016329757498696,1.3211228858831738,39.09972145328829,0.2999992370605504,-1.109419837744504,-0.5709992408752456,-1.89891653061364,0.7569180488631488,-1.2349578857444428,0.09295940399395164,0.5177290235742227,50.00011089252961,21.823459713479643,0.6639586448691968,11,0.11499977111816406,1.0749998092651332,2.4374990463256836,1.6349992752075195,3.389999389648441,4,0.10361354642280363,-1.9189219840607614,27.09000015258789,-1.0302978634862194,27.45000076293945,-1.6666751437932334,26.729999542236328,0.10361354642280363
10547,2003-11-24,27.45000076293945,27.57999992370605,27.190000534057614,27.28000068664551,1359200.0,0.012168138403176432,-1.228565511904522,-4.250107291020756,41.68867161570423,28.548556775433752,-0.2038626616257666,0.3314360878497027,1.5511665500693148,0.9716458374699037,39.76056114840766,0.4599990844726527,-1.0507916635831798,-0.17449932098389098,-1.4022224099253364,1.0532237679575545,-0.7883608654546137,0.43936222348683174,0.14981992671816968,85.39334270577949,52.050204362507905,0.6138615444707235,11,-0.21500015258788707,0.744999885559082,2.067499160766605,1.3049993515014684,3.30999946594239,0,0.10054638414653572,1.7272743035988636,27.1200008392334,-1.9189219840607614,27.09000015258789,-1.0302978634862194,27.45000076293945,0.10054638414653572
10548,2003-11-25,27.520000457763672,27.670000076293945,27.3799991607666,27.45000076293945,954900.0,0.002550079886290302,-1.761875351946377,0.41176272593660196,45.08198728955987,30.963909949719753,-0.23947379846845251,0.16681517967240822,1.4491637845326757,0.8823783271321091,40.08325665464763,0.29000091552734375,-0.9457735017042772,-0.03899965286255025,-1.1278502586253438,1.0498509529002433,-0.583424955743947,0.5054256500188465,-0.8299999237060582,82.35299397502497,44.62278883994732,0.5444253028813968,11,-0.3400001525878906,0.6750001907348597,1.984999179840088,1.244999885559082,3.270000457763672,1,0.0933866152643612,-1.228565511904522,27.45000076293945,1.7272743035988636,27.1200008392334,-1.9189219840607614,27.09000015258789,0.0933866152643612
10549,2003-11-26,27.75,27.75,27.51000022888184,27.70000076293945,821300.0,0.008357541366662335,8.600137331196928,0.7142779291553278,53.257781490410856,34.459792201058946,-0.4808477657987602,-0.14878372119153482,1.2014243353312821,0.6376058814447063,40.34110422072214,0.2399997711181605,-0.7937090928728026,0.24049987792968608,-0.7025405666180191,1.1835403224773913,-0.23102034434416652,0.7120201002035387,-1.040399475097658,100.0,57.43189199915845,0.4715202222738529,11,-0.5299997329711914,0.4250001907348633,1.7549996376037598,1.0349998474121094,2.739999771118164,2,0.08180181829778999,-1.761875351946377,27.520000457763672,-1.228565511904522,27.45000076293945,1.7272743035988636,27.1200008392334,0.08180181829778999
10550,2003-11-28,27.690000534057614,27.81999969482422,27.61000061035156,27.809999465942386,373700.0,-0.002162142916842802,2.0000000000000506,-2.400015259021868,58.024694265123635,38.18915805880983,-0.43526775071345725,-0.15501332243240995,1.2229557852731823,0.6879220806788346,40.13405593292215,0.2099990844726598,-0.6476133757578069,0.21750040054320863,-0.6263223432300755,1.0613231443164928,-0.20441097134343167,0.6394117724298489,-0.9387840301513641,85.05754938285102,36.59690527316967,0.42191137188664196,11,-0.43500041961669567,0.4650001525878942,1.7799992561340368,1.0949993133544957,3.069999694824226,4,0.0928132771851422,8.600137331196928,27.75,-1.761875351946377,27.520000457763672,-1.228565511904522,27.45000076293945,0.0928132771851422
10551,2003-12-01,27.79999923706055,27.95000076293945,27.54999923706055,27.70000076293945,1233100.0,0.003972506351801686,1.0,-0.8333280350955371,62.57860314916429,42.876965749482586,-0.5322620454805502,-0.31170954893204694,1.075618906830659,0.5772440414099194,39.52402275913507,0.40000152587889914,-0.5692715938289297,0.34699916839599965,-0.44333969247704275,1.137338029269042,-0.04817026204052155,0.7421685988325208,-0.9846557416992212,80.26296306520965,25.304833474183106,0.3951694304365219,12,-0.4799985885620188,0.2900009155273402,1.6450004577636683,0.985000610351559,3.4400005340576136,0,0.09748205274079824,2.0000000000000506,27.690000534057614,8.600137331196928,27.75,-1.761875351946377,27.520000457763672,0.09748205274079824
10552,2003-12-02,27.79999923706055,28.0,27.70000076293945,27.86000061035156,1279500.0,0.0,-1.3077013366198271,-0.6000228885327313,60.855257379052794,47.497990133617265,-0.4546606559965696,-0.3717225405122839,1.0471822508322113,0.5755997575371055,38.83017826075671,0.2999992370605504,-0.4826458223548684,0.37299919128418324,-0.32620618379779387,1.0722045663661603,0.023396503743196462,0.72260187882517,-0.8938831602929724,67.74185609381739,7.871228374554818,0.349602687540988,12,-0.38999938964844105,0.2900009155273402,1.615000724792477,1.2050008773803675,3.2200012207031214,1,0.09748205274079824,1.0,27.79999923706055,2.0000000000000506,27.690000534057614,8.600137331196928,27.75,0.09748205274079824
10553,2003-12-03,27.93000030517578,28.10000038146973,27.85000038146973,27.899999618530273,1602700.0,0.004676297542552721,-2.8461786757048335,-0.5000000000000592,57.651247242491095,49.827596501392144,-0.44314179721567015,-0.5412895890808613,0.8925702660609289,0.4421389209643394,37.6722189855246,0.3000011444091797,-0.40023245548115227,0.5105002403259284,-0.16191788925268114,1.182918369904538,0.17429117553662365,0.8467093051152332,-0.91449583608496,71.18643519865455,11.766504274345579,0.33620906478930485,12,-0.4049997329711914,-0.14999961853027344,1.427499771118164,1.0950002670288086,3.1599998474121094,2,0.1013247365837524,-1.3077013366198271,27.79999923706055,1.0,27.79999923706055,2.0000000000000506,27.690000534057614,0.1013247365837524
10554,2003-12-04,28.1299991607666,28.149999618530273,27.90999984741211,27.979999542236328,908800.0,0.007160717988025089,1.526306279174823,4.999872846334796,60.666656494140625,52.62096776418169,-0.599592630482924,-0.7605948518854007,0.6900869989284146,0.2473127356424385,35.9416880707284,0.23999977111816406,-0.2532650199712698,0.6979990959167495,-0.01832466470401073,1.4143228565375097,0.33983721560636937,1.0561609762271296,-0.9843551821903098,96.66659249204476,36.53982422062168,0.3581618803103793,12,-0.5799989700317383,-0.3699989318847692,1.1550006866455078,0.9000005722045898,2.8600006103515625,3,0.09456103214075795,-2.8461786757048335,27.93000030517578,-1.3077013366198271,27.79999923706055,1.0,27.79999923706055,0.09456103214075795
10555,2003-12-05,28.40999984741211,28.60000038146973,28.13999938964844,28.170000076293945,1197200.0,0.009953810700287224,-2.066661580423121,1.6000025431379779,66.6666464830931,56.27461615652672,-0.7517107940516041,-1.022947345556119,0.4004881850859121,-0.01673330653170524,33.78603756917592,0.47000122070312855,-0.0553280119865569,0.933499813079834,0.09414501356171456,1.7728546125979534,0.5138224133207743,1.3531772128388937,-1.1237460792422596,81.90473076440966,19.79129710947359,0.4196773997590604,12,-0.5149993896484375,-0.6899995803833008,0.875,0.619999885559082,2.969999313354492,4,0.07321365487073472,1.526306279174823,28.1299991607666,-2.8461786757048335,27.93000030517578,-1.3077013366198271,27.79999923706055,0.07321365487073472
10556,2003-12-08,28.209999084472656,28.290000915527344,28.04999923706055,28.25,1233700.0,-0.007039801619628361,2.9999364231673384,-0.16667064031344125,70.23408704394299,59.44632898188658,-0.4255890566886933,-0.781084156409996,0.5719275547592559,0.20524660441160947,31.173223022688035,0.36000061035155895,0.030784913920570034,0.6814990997314467,-0.20541773763633842,1.5684159370992319,0.23804068104755416,1.1249575184153393,-0.7135458581748253,56.66650418875124,-10.690159824904647,0.44345841868389185,12,-0.2199993133544922,-0.5649986267089844,0.9875011444091797,0.8200006484985352,2.930000305175785,0,0.09039352099138331,-2.066661580423121,28.40999984741211,1.526306279174823,28.1299991607666,-2.8461786757048335,27.93000030517578,0.09039352099138331
10557,2003-12-09,27.70000076293945,28.29999923706055,27.690000534057614,28.229999542236328,1666000.0,-0.018078636585774244,-1.2181801788055098,13.249666221628928,65.01550090052844,61.66116382754976,0.13812660774700092,-0.22762511083238834,1.0300856501857147,0.7288931175514506,28.138025125606074,0.6099987030029368,0.1463254975536401,0.13650074005126456,-0.7172282003626336,0.9902296804651627,-0.29036373015568273,0.5633652102582118,-0.026979991814116033,1.0989264350180799,-71.24389558654747,0.4268644702069485,12,0.35499954223633523,-0.0550003051757777,1.4224996566772496,1.3299989700317418,3.519998550415039,1,0.12779779460926832,2.9999364231673384,28.209999084472656,-2.066661580423121,28.40999984741211,1.526306279174823,28.1299991607666,0.12779779460926832
10558,2003-12-10,27.95000076293945,28.190000534057614,27.70000076293945,27.93000030517578,873500.0,0.009025270509540162,-1.0416676600783301,-0.03773679967754242,59.057976523011874,62.305629942283204,-0.049688646771414824,-0.43619432899601307,0.7300816127588696,0.5033945511396425,24.938801362653777,0.48999977111816406,0.2813100551455392,0.3460006713867152,-0.4999528133423823,1.1919541561158127,-0.07697607097783532,0.7689774137512657,0.6499996185302805,28.571458514112063,-40.26292482632405,0.4229767423645494,12,0.1249990463256907,-0.3050003051757777,1.1624994277954137,1.0799989700317418,3.199998855590824,2,0.10983898429423,-1.2181801788055098,27.70000076293945,2.9999364231673384,28.209999084472656,-2.066661580423121,28.40999984741211,0.10983898429423
10559,2003-12-11,28.35000038146973,28.479999542236328,28.01000022888184,28.059999465942386,1237800.0,0.014311256086284807,-1.4102566610587086,14.499713904255866,72.50002554487205,63.91400008447747,-0.3974207973427184,-0.810820154882709,0.2965901685290184,0.12073111739241327,23.606024580313935,0.5299987792968786,0.3748950884402191,0.7035002708435094,-0.20364708539077725,1.610647627077796,0.2499265927263643,1.1570739489606545,0.2320000076293951,72.52746792090602,0.833495003826016,0.4535736781171435,12,-0.27500057220458984,-0.7049999237060582,0.6825003623962367,0.6799993515014613,3.4599990844726562,3,0.09664902060844738,-1.0416676600783301,27.95000076293945,-1.2181801788055098,27.70000076293945,2.9999364231673384,28.209999084472656,0.09664902060844738
10560,2003-12-12,28.29999923706055,28.5,28.270000457763672,28.290000915527344,1194600.0,-0.0017637087737699675,-8.200122072175173,0.034476861961023536,70.92197382331031,64.84104127049369,-0.2813820611508966,-0.7346925372066515,0.29893278453663186,0.18907138827887948,22.218259034205925,0.22999954223632812,0.4525242436029231,0.6129991531372099,-0.33608531910311257,1.5620836253775323,0.13845691701704865,1.087541389257371,0.2643611595153814,75.30853150541765,0.8344743377810175,0.47454223612016205,12,-0.15499877929687855,-0.6549987792968786,0.5500006675720179,0.7850008010864222,3.780002593994144,4,0.09505302496739643,-1.4102566610587086,28.35000038146973,-1.0416676600783301,27.95000076293945,-1.2181801788055098,27.70000076293945,0.09505302496739643
10561,2003-12-15,28.36000061035156,28.739999771118164,28.35000038146973,28.60000038146973,1005900.0,0.0021201899260983037,-1.9999926640502326,-24.004006104532433,67.84313960150604,65.61747262854406,-0.2833955330150637,-0.754625191079974,0.1951783911173024,0.14762487867418983,20.9056055291714,0.44000053405761363,0.48307986886024423,0.6230005264282177,-0.35836451603833197,1.6043655688947673,0.13231800519494286,1.1136830476614925,-0.6599998474121094,63.80957744022707,-8.899781502305203,0.49068252123327527,12,-0.14500045776366832,-0.6450004577636683,0.2599997520446813,0.4949998855590856,3.5199985504150426,0,0.10648795787799537,-8.200122072175173,28.29999923706055,-1.4102566610587086,28.35000038146973,-1.0416676600783301,27.95000076293945,0.10648795787799537
10562,2003-12-16,28.82999992370605,28.8700008392334,28.540000915527344,28.78000068664551,1289200.0,0.016572612949202092,4.076880190146425,-0.20833035309821663,72.20338939216317,67.23437731184094,-0.6614866906323016,-1.1388873532433657,-0.32207408204984134,-0.30968009488983483,19.013717981648572,0.5100002288818395,0.5161565684332103,1.0014998435974078,-0.030478525847154714,2.0334782130419704,0.4855106588751248,1.517489028319691,-1.109199180603028,96.5811185539361,24.05510586971299,0.5159891847222816,12,-0.5499992370605433,-1.0499992370605433,-0.4800000190734828,-0.09000015258788707,3.0499992370605504,1,0.08012485161482585,-1.9999926640502326,28.36000061035156,-8.200122072175173,28.29999923706055,-1.4102566610587086,28.35000038146973,0.08012485161482585
10563,2003-12-17,29.70000076293945,29.75,28.95000076293945,29.0,2783600.0,0.030176928253059954,1.0000000000000089,14.000228885330369,77.15878384481077,69.06683590635987,-1.401379113459548,-1.8708964568008604,-1.2224556979509522,-1.1594036402327212,17.355685741694117,0.9200000762939489,0.5511357604246427,1.7230006217956522,0.5165776403868598,2.9294236032044445,1.119789131091256,2.3262121125000483,-1.9332320159912122,97.12648025071752,26.915962239312307,0.6032114907043967,12,-0.980000495910641,-1.480000495910641,-1.4975008964538539,-1.0250005722045863,2.090000152587894,2,0.05117840105619598,4.076880190146425,28.82999992370605,-1.9999926640502326,28.36000061035156,-8.200122072175173,28.29999923706055,0.05117840105619598
10564,2003-12-18,29.8700008392334,29.989999771118164,29.440000534057614,29.95000076293945,1771100.0,0.005723908145688572,5.875078977171172,-0.11428548073307053,79.45945750892068,70.48825935367404,-1.4512143075768158,-1.9502928941239048,-1.42084280928486,-1.3092093920729369,16.38222486920616,0.5499992370605504,0.6072017592347905,1.772000694274901,0.3264032961678822,3.2175980923819196,1.0492019952213916,2.4947993933284103,-1.9842382171020567,93.02331512849658,23.67089332393644,0.72279869905351,12,-1.0300006866455078,-1.5300006866455078,-1.7275009155273438,-1.1950006484985352,2.3999996185302734,3,0.042852318156470615,1.0000000000000089,29.70000076293945,4.076880190146425,28.82999992370605,-1.9999926640502326,28.36000061035156,0.042852318156470615
10565,2003-12-19,29.8799991607666,30.040000915527344,29.76000022888184,29.899999618530273,1641400.0,0.00033472786248034403,-1.1538653403172403,0.250005960470173,78.8888847680743,71.44990354524418,-1.3754029459465897,-1.8346161164881032,-1.4513153967923813,-1.299069582913713,15.573105988488656,0.28000068664550426,0.677396028595119,1.6424990653991713,0.07328384000409827,3.2117142907942444,0.8578914527016366,2.427106678096706,-1.8258975667163142,90.53244353854815,21.62819605124497,0.7846076126975364,12,-1.014998435974121,-1.514998435974121,-1.789999008178711,-1.2049989700317383,2.8500003814697266,4,0.06459171216142257,5.875078977171172,29.8700008392334,1.0000000000000089,29.70000076293945,4.076880190146425,28.82999992370605,0.06459171216142257
10566,2003-12-22,29.93000030517578,29.96999931335449,29.75,29.8799991607666,1208700.0,0.0016733984542687264,2.384626670774959,-2.5,79.17808462562674,73.02352395914399,-1.2915882422106293,-1.753192309863561,-1.5203423781622192,-1.332908178285912,14.612757026981027,0.21999931335448863,0.7296682894480497,1.5520002365112298,-0.097083753879037,3.2010842269014965,0.7274582413160964,2.376542231706363,-1.677308778977789,92.6666259765625,22.639818303070086,0.8245419951951342,12,-1.0599994659423828,-1.5649995803833008,-1.8575005531311035,-1.255000114440918,2.720001220703125,0,0.07183433023577734,-1.1538653403172403,29.8799991607666,5.875078977171172,29.8700008392334,1.0000000000000089,29.70000076293945,0.07183433023577734
10567,2003-12-23,30.209999084472656,30.25,29.959999084472656,30.04999923706055,1020500.0,0.009355121164113633,1.416657394897878,3.1999237078008065,79.99998996132092,75.35041434117834,-1.3165504059374236,-1.913946095716824,-1.818117588632422,-1.5933554229504345,14.775490757590898,0.31999969482421875,0.749447617152807,1.693999099731446,-0.08492302694612519,3.4729212264090172,0.8045380363926604,2.5834601630702316,-1.7785766193417274,96.9230046920804,25.92576853725862,0.8894610633387858,12,-1.0799989700317383,-1.7399988174438477,-2.2099990844726562,-1.534998893737793,2.4099998474121165,1,0.05527971290645595,2.384626670774959,29.93000030517578,-1.1538653403172403,29.8799991607666,5.875078977171172,29.8700008392334,0.05527971290645595
10568,2003-12-24,30.09000015258789,30.13999938964844,29.86000061035156,30.04999923706055,667100.0,-0.003972159401568587,2.9999999999998983,0.2500059604701452,76.34410421508738,75.77753419342449,-0.9622613572399317,-1.6775458608834626,-1.7221692867733331,-1.456539674857524,15.09886258762274,0.3499984741210973,0.7785144729350648,1.4455001831054695,-0.40051374338540313,3.291514109596342,0.5224932198600314,2.3685071463509075,-1.4403483832726742,80.24691939445182,11.980459046737025,0.9230069632454364,12,-0.8299999237060547,-1.619999885559082,-2.1875,-1.4549999237060547,3.6500015258789134,2,0.05948816879699348,1.416657394897878,30.209999084472656,2.384626670774959,29.93000030517578,-1.1538653403172403,29.8799991607666,0.05948816879699348
10569,2003-12-26,30.020000457763672,30.21999931335449,29.95000076293945,30.18000030517578,318700.0,-0.002326344116625023,1.2500079473567758,-3.9999046347514517,72.93449259611461,76.00114739040274,-0.7045511420629502,-1.5059759479816002,-1.6694700161606733,-1.3621355817767267,15.714321244008817,0.26999855041503906,0.8704263360461582,1.262000465393065,-0.630985008665661,3.154985939451791,0.315507728363702,2.208493202422428,-1.1783069007662803,54.000091552734375,-12.023154476929221,0.9464927370293621,12,-0.7200002670288086,-1.4850006103515625,-2.2699999809265137,-1.4600000381469727,3.3100013732910227,4,0.0589607072209728,2.9999999999998983,30.09000015258789,1.416657394897878,30.209999084472656,2.384626670774959,29.93000030517578,0.0589607072209728
10570,2003-12-29,30.26000022888184,30.290000915527344,29.93000030517578,29.979999542236328,1067000.0,0.007994662473634229,1.117637819128347,-1.750005960470184,78.87327727335976,77.22671824283091,-0.7121799486342084,-1.6269819796689156,-1.92594996191065,-1.5744908884430906,16.604779495494398,0.3600006103515625,0.9938270045840376,1.3735002517700217,-0.5626521166191694,3.3096526201592127,0.4054240675754279,2.3415764359646154,-1.2493098987241353,94.4443267070748,26.112362082305197,0.9680761841945948,12,-0.8449993133544957,-1.639999389648441,-2.5099997520446813,-1.6999998092651403,2.8900012969970668,0,0.06642432959942202,1.2500079473567758,30.020000457763672,2.9999999999998983,30.09000015258789,1.416657394897878,30.209999084472656,0.06642432959942202
10571,2003-12-30,30.51000022888184,30.59000015258789,30.1299991607666,30.190000534057614,1465200.0,0.00826173159646526,-1.0909019975031211,1.1428532503184692,92.70517193100846,79.50469408048039,-0.6985947625285647,-1.7534457784614013,-2.1863187706921714,-1.7933556380192037,18.06319809312938,0.46000099182128906,1.0604073631297304,1.4880002021789593,-0.5064300639304271,3.482430468288346,0.4907850691242679,2.485215335233651,-1.3202064167723861,89.04109946960051,11.700447928837917,0.9972151330546926,12,-0.7399997711181676,-1.7399997711181676,-2.7949995994567907,-1.9499998092651403,2.4999980926513565,1,0.072763005463794,1.117637819128347,30.26000022888184,1.2500079473567758,30.020000457763672,2.9999999999998983,30.09000015258789,0.072763005463794
10572,2003-12-31,30.51000022888184,30.59000015258789,30.309999465942386,30.520000457763672,1324700.0,0.0,2.733351983011791,-0.03125074505875844,92.10526811119095,81.16541455452264,-0.4863727425688005,-1.6232335274355627,-2.1936775574414256,-1.7646187128846016,19.746109785874307,0.28000068664550426,1.1491525099007411,1.3525001525878935,-0.6605088971623161,3.365509202338103,0.3459956277127887,2.3590046774629982,-1.096173402295836,89.04109946960051,5.30297355936554,1.0065045248751043,12,-0.4949998855590856,-1.6199998855590856,-2.7949995994567907,-1.9499998092651403,2.429998397827145,2,0.07014097938194275,-1.0909019975031211,30.51000022888184,1.117637819128347,30.26000022888184,1.2500079473567758,30.020000457763672,0.07014097938194275
10573,2004-01-02,30.76000022888184,30.78000068664551,30.420000076293945,30.51000022888184,1154900.0,0.008194034681236806,1.4827549919760314,-24.999427808515463,91.69550789602901,82.52497570864578,-0.6372086615359649,-1.7395330479825795,-2.4540858802261063,-1.9815815656471507,21.896321845082994,0.36000061035156605,1.2719743152194276,1.4610001564025907,-0.5862718094777293,3.5082721222829107,0.4373641734624307,2.4846361393427507,-1.1579856701355347,97.64700602497504,11.97482491124424,1.0236359829401607,1,-0.4949998855590856,-1.6800003051757848,-3.0449995994567907,-2.1999998092651403,2.629999160766605,4,0.06046809782714191,2.733351983011791,30.51000022888184,-1.0909019975031211,30.51000022888184,1.117637819128347,30.26000022888184,0.06046809782714191
10574,2004-01-05,30.790000915527344,30.8799991607666,30.399999618530273,30.76000022888184,1618900.0,0.0009753149031948016,3.571485662903387,0.12000274658201704,93.37983632683061,84.13508143739648,-0.5844438235560432,-1.6443415816999192,-2.497584680532615,-1.9863381775269389,24.3517430195847,0.4799995422363281,1.350720213165033,1.3580007553100586,-0.7149590813763638,3.430960591996481,0.3215208369668474,2.3944806736532698,-0.9759488537591814,90.52648908894881,3.3970027919864947,1.0364799183432114,1,-0.47500133514404297,-1.595001220703125,-3.1025004386901855,-2.2300004959106445,2.7000007629394602,0,0.09581034995850812,1.4827549919760314,30.76000022888184,2.733351983011791,30.51000022888184,-1.0909019975031211,30.51000022888184,0.09581034995850812
10575,2004-01-06,30.489999771118164,30.63999938964844,30.290000915527344,30.54999923706055,1123600.0,-0.009743460067839438,1.9166567325496735,-1.999936423167753,84.2443737791584,84.69800245445555,-0.21100375790313208,-1.24431914241395,-2.2009836752456238,-1.6617827918295234,26.07144541485501,0.5,1.3255052667077614,0.9539996147155776,-1.1117654585229602,3.0197646879541153,-0.07888292190369128,1.9868821513348465,-0.4627582895503153,48.00008138020833,-40.340967521289485,1.0328825366192682,1,-0.11999988555908203,-1.2750005722045898,-2.792499542236328,-1.9299993515014648,2.960000991821282,1,0.09314536179914112,3.571485662903387,30.790000915527344,1.4827549919760314,30.76000022888184,2.733351983011791,30.51000022888184,0.09314536179914112
10576,2004-01-07,30.76000022888184,30.81999969482422,30.57999992370605,30.60000038146973,1518000.0,0.008855377493949268,-1.3999885559517238,-2.666687859617733,83.16151900990909,85.04928345985424,-0.3921232160989838,-1.384467055205402,-2.4732512047746837,-1.9105192024809234,28.228354753153134,0.3299999237060547,1.2822789167889503,1.096500015258794,-0.9392257649226856,3.1322257954402737,0.07863712516805421,2.114362905349534,-0.5622072114742416,79.66113749438361,-7.32209671823945,1.01786289009074,1,-0.39000034332275746,-1.5450010299682653,-3.0549998283386266,-2.1999998092651403,2.6900005340576065,2,0.07769835107975709,1.9166567325496735,30.489999771118164,3.571485662903387,30.790000915527344,1.4827549919760314,30.76000022888184,0.07769835107975709
10577,2004-01-08,31.239999771118164,31.25,30.60000038146973,30.75,2000700.0,0.015604666406524803,1.5490169679154044,3.0625014901175405,80.55555345309777,85.51722226407762,-0.7941673962459319,-1.6713517924676395,-2.934835123486639,-2.3641719004884933,31.099217673960833,0.6499996185302699,1.259171425314122,1.399499607086181,-0.5302286808781318,3.3292278950504937,0.4346354631040228,2.364363751068339,-0.9499988555908203,98.95830849804099,12.710447154251028,0.9648641439821567,1,-0.6499996185302734,-1.7699995040893555,-3.534999370574951,-2.679999351501465,2.960000991821282,3,0.05665808461533417,-1.3999885559517238,30.76000022888184,1.9166567325496735,30.489999771118164,3.571485662903387,30.790000915527344,0.05665808461533417
10578,2004-01-09,31.020000457763672,31.149999618530273,30.79999923706055,31.04999923706055,1277800.0,-0.007042231593032411,2.0434876353805276,-0.06122202716222149,72.373552695932,85.45489560850176,-0.4787164895284306,-1.2749294507864342,-2.7002087790456244,-2.1175601791340455,34.125225594319716,0.44000053405761363,1.2278045344586594,1.0260003089904792,-0.7530758298243896,2.805076447805348,0.1364622395830466,1.9155383783979119,-0.5379997253417983,76.04169150195901,-8.962917981430138,0.8895380694074344,1,-0.43000030517578125,-1.5500001907348633,-3.270000457763672,-2.4600000381469727,3.0600013732910227,4,0.06189549131566108,1.5490169679154044,31.239999771118164,-1.3999885559517238,30.76000022888184,1.9166567325496735,30.489999771118164,0.06189549131566108
10579,2004-01-12,31.09000015258789,31.1299991607666,30.809999465942386,31.0,1034800.0,0.0022565987682536814,2.7647428417556354,-3.0001271617493903,73.00382847781202,84.8027346312187,-0.4257469334688153,-1.1901498004881397,-2.751565044700712,-2.1604299218674576,37.10507340892724,0.3199996948242152,1.1701378537517328,0.9590000152587876,-0.7053242445035366,2.623324275021112,0.12683788537762553,1.7911621451399498,-0.4899997711181605,83.33333333333334,-0.9318882534591921,0.832162129881163,1,-0.40000057220458984,-1.619999885559082,-3.437499523162842,-2.5299997329711914,2.6899986267089844,0,0.07397874640631374,2.0434876353805276,31.020000457763672,1.5490169679154044,31.239999771118164,-1.3999885559517238,30.76000022888184,0.07397874640631374
10580,2004-01-13,30.989999771118164,31.06999969482422,30.85000038146973,30.96999931335449,1083000.0,-0.0032164805718536416,1.4444326707073738,0.2222269317170742,69.77612126189692,82.25506233465075,-0.2361389410938166,-0.9257521458393114,-2.6237051217849228,-2.0423875766301194,40.19714424722818,0.2399997711181605,1.1409352140950446,0.7244996070861802,-0.7395174569618312,2.1885166711341917,-0.0075089249378237355,1.4565081391101842,-0.25999946594237855,61.19400010817817,-21.099351879881553,0.7320085320240053,1,-0.2199993133544922,-1.5199995040893555,-3.3349995613098145,-2.429999351501465,2.5500011444091797,1,0.0806712463960253,2.7647428417556354,31.09000015258789,2.0434876353805276,31.020000457763672,1.5490169679154044,31.239999771118164,0.0806712463960253
10581,2004-01-14,31.3799991607666,31.38999938964844,31.03000068664551,31.18000030517578,846200.0,0.012584685141298513,2.272725696401063,9.999713904251514,70.96775075661607,79.90644929525354,-0.5473059078257521,-1.136151306965047,-2.9730016459272477,-2.410616638826756,43.01539408921786,0.399999618530277,1.1529123903124727,0.9634990692138672,-0.2792528203724096,2.206250958800144,0.342123124420727,1.5848750140070074,-0.5699996948242152,98.73414665356425,17.53575065150271,0.6213759447931392,1,-0.5399990081787109,-1.8399991989135742,-3.5724987983703613,-2.8199987411499023,2.0700016021728445,2,0.06596563599532845,1.4444326707073738,30.989999771118164,2.7647428417556354,31.09000015258789,2.0434876353805276,31.020000457763672,0.06596563599532845
10582,2004-01-15,31.13999938964844,31.3700008392334,31.03000068664551,31.3700008392334,1147200.0,-0.0076481764670734975,1.9565044324843994,-1.1500138283566965,68.04122495048111,77.27819563463711,-0.2330505500818596,-0.7528161516825946,-2.6984395253863376,-2.143634257155611,45.69775215840558,0.3499984741210902,1.1187573135211295,0.6079993247985875,-0.4257182183913564,1.6417168679885314,0.09114055320361558,1.1248580963935595,-0.28999900817871094,57.627129602689685,-22.71294533339566,0.5168587715949723,1,-0.2999992370605504,-1.5999994277954137,-3.322499275207523,-2.579998970031742,2.0000000000000036,3,0.07418116308823364,2.272725696401063,31.3799991607666,1.4444326707073738,30.989999771118164,2.7647428417556354,31.09000015258789,0.07418116308823364
10583,2004-01-16,31.21999931335449,31.309999465942386,31.04999923706055,31.20000076293945,999400.0,0.002569040631793973,1.6000171662357365,-0.08694967119175502,70.54792507255438,74.7413166063842,-0.2692523680716299,-0.7516398632422145,-2.7344977991078387,-2.2011815997236788,46.99068722694649,0.26000022888183594,1.0219818838177268,0.6119993209838839,-0.38708627712112786,1.6110849190888956,0.112456521931378,1.1115421200363897,-0.26199913024901633,70.6896381627614,-12.445983444447151,0.4995427990525065,1,-0.379999160766598,-1.6749992370605433,-3.369998931884762,-2.6599988937377894,2.3900012969970668,4,0.09545168209886046,1.9565044324843994,31.13999938964844,2.272725696401063,31.3799991607666,1.4444326707073738,30.989999771118164,0.09545168209886046
10584,2004-01-20,31.149999618530273,31.21999931335449,31.0,31.13999938964844,1705000.0,-0.002242142740671804,1.9333316379081062,0.500047687171973,66.18180708451709,72.73436475142404,-0.1596002806985588,-0.6122177952053889,-2.6140162664201583,-2.1100261210715416,47.9492265248681,0.21999931335448863,0.9386670282852592,0.4779996871948242,-0.4853844963881855,1.441383870777834,-0.003692404596680632,0.9596917789863291,0.23999977111816762,55.55551630962617,-25.069415910090953,0.4816920917915044,1,-0.16499996185302734,-1.4499998092651332,-3.289999485015869,-2.589999198913574,2.730001449584961,1,0.09406106736455433,1.6000171662357365,31.21999931335449,1.9565044324843994,31.13999938964844,2.272725696401063,31.3799991607666,0.09406106736455433
10585,2004-01-21,31.809999465942386,31.82999992370605,31.07999992370605,31.149999618530273,1224100.0,0.021187796324064756,1.142854807330772,65.99847415604135,70.5696091745889,71.33526365861069,-0.6846672613296221,-1.1807509555028552,-3.2032185841556426,-2.7422627986855375,49.12365999640627,0.75,0.862001829004992,1.0414995193481467,0.026864421251023174,2.05613461744527,0.5341819702995849,1.5488170683967084,-0.8099994659423864,97.59030607203428,17.285163258581292,0.5073175490485617,1,-0.5949993133544957,-1.759999275207523,-3.949999332427982,-3.249999046325687,2.6900005340576136,2,0.061930190079496406,1.9333316379081062,31.149999618530273,1.6000171662357365,31.21999931335449,1.9565044324843994,31.13999938964844,0.061930190079496406
10586,2004-01-22,32.080001831054695,32.139999389648445,31.420000076293945,31.63999938964844,967600.0,0.008487971381495596,1.571437329700298,0.6666705198971206,72.8863059685517,70.48312504921668,-0.8356096671706901,-1.3506715295691976,-3.3865429921410204,-2.983448461944306,50.48423513138379,0.7199993133544993,0.7854281997405721,1.2040018081665096,0.11087678212991747,2.2971268342031017,0.6574392951482118,1.7505643211848074,-1.0800018310546946,94.73705344594508,14.895135002501405,0.5465625130182962,1,-0.6100025177001953,-1.8350019454956055,-4.185001373291023,-3.5200014114379954,2.8999977111816335,3,0.045511190808577684,1.142854807330772,31.809999465942386,1.9333316379081062,31.149999618530273,1.6000171662357365,31.21999931335449,0.045511190808577684
10587,2004-01-23,31.8799991607666,32.189998626708984,31.70000076293945,32.060001373291016,929500.0,-0.00623449684764299,1.227279623729344,-0.4090936676376718,66.56800760229692,69.83806448325723,-0.5981810757256483,-1.0742174349935354,-3.094918852474322,-2.754701167015668,51.55893240238022,0.4899978637695348,0.7518710870989587,0.9204991340637214,-0.21281394464330106,2.0538122127707474,0.3538425947102084,1.4871556734172344,-0.8343991851806649,73.94959464787739,-3.4897311882153446,0.5666565393535125,1,-0.38000011444091797,-1.5149993896484375,-3.914999008178711,-3.3199987411499023,2.680002212524414,4,0.04924722846620955,1.571437329700298,32.080001831054695,1.142854807330772,31.809999465942386,1.9333316379081062,31.149999618530273,0.04924722846620955
10588,2004-01-26,31.8799991607666,32.189998626708984,31.54999923706055,31.979999542236328,1146300.0,0.0,1.4615429759856664,0.5555508461106461,66.26861014810686,69.08970689106778,-0.5178150881211465,-0.9836727735105768,-3.005921636151381,-2.7325306000919376,52.793963401055244,0.639999389648434,0.7146899412582783,0.8309991836547859,-0.29589471603605233,1.9578930833456205,0.26755223380936854,1.3944461335002032,-0.7657352661132819,73.94959464787739,-1.7585202992246707,0.5634469498454181,1,-0.3599996566772461,-1.3099994659423828,-3.8499984741210938,-3.3199987411499023,2.1200008392333984,0,0.039523220265089476,1.227279623729344,31.8799991607666,1.571437329700298,32.080001831054695,1.142854807330772,31.809999465942386,0.039523220265089476
10589,2004-01-27,31.790000915527344,32.049999237060554,31.70000076293945,31.96999931335449,801000.0,-0.002823031606287385,1.0588251793758217,1.7999771119036818,70.70064661521687,69.19243193032555,-0.35545994101626377,-0.7950332827471236,-2.8377427035254854,-2.6292823182887446,53.98443960903673,0.3499984741211044,0.6651075217305724,0.6525009155273445,-0.4103229436626705,1.7153247747173594,0.12108898593233874,1.1839128451223502,-0.6111929369506832,63.96412805713128,-14.6189518310698,0.5314119295950066,1,-0.19500160217285156,-0.975001335144043,-3.320000648498535,-3.3750009536743164,2.2000007629394602,1,0.05725069652122161,1.4615429759856664,31.8799991607666,1.227279623729344,31.8799991607666,1.571437329700298,32.080001831054695,0.05725069652122161
10590,2004-01-28,32.27000045776367,32.5,31.68000030517578,31.790000915527344,1598700.0,0.015099072928993928,-1.3428537174184336,-2.6666878596179435,72.53731428262346,69.36682787765969,-0.7093978425136882,-1.1770770828898272,-3.2320496187541465,-3.093585128021754,55.28904614195022,0.8199996948242188,0.6700013705623107,1.0320004463195787,-0.06114764225851843,2.125148534897672,0.48542640203053367,1.5785744906086236,-1.030521040299071,78.70374458480725,0.24641401764577608,0.5465740442890468,1,-0.5200004577636719,-1.1450004577636719,-3.6800003051757812,-3.9300003051757812,1.779998779296882,2,0.049891558336319086,1.0588251793758217,31.790000915527344,1.4615429759856664,31.8799991607666,1.227279623729344,31.8799991607666,0.049891558336319086
10591,2004-01-29,32.72999954223633,33.220001220703125,32.200000762939446,32.279998779296875,1464500.0,0.014254697178412545,-2.3442813635425046,0.9375024835292342,72.37236944828365,69.84806615519331,-1.0703160165996408,-1.5412526305431484,-3.5950531476445775,-3.5313808145299923,56.443672868098524,1.020000457763679,0.6825646864182673,1.3809995651245117,0.15618769120666798,2.6058114390423555,0.7685936281655898,1.9934055020834336,-1.3896784781688964,70.65861697972268,-4.990444839902594,0.6124059369589224,1,-0.6199989318847656,-1.2449989318847656,-4.114998817443848,-4.364998817443848,1.1700019836425781,3,0.05407884150684383,-1.3428537174184336,32.27000045776367,1.0588251793758217,31.790000915527344,1.4615429759856664,31.8799991607666,0.05407884150684383
10592,2004-01-30,32.650001525878906,32.799999237060554,32.47999954223633,32.68000030517578,949200.0,-0.0024441801856486256,1.3703975811692177,-0.06666384096977918,75.54861708195862,70.40369860068267,-0.8421611011246526,-1.3625704947519708,-3.4053836501347092,-3.4354866746035313,57.66069705725758,0.31999969482422586,0.7171839268719893,1.194001483917237,-0.09444791264521513,2.4824508804796928,0.5497767856360127,1.838226182198465,-1.1217124461479067,65.8683222889983,-9.329093865942596,0.6442246982812275,1,-0.5400009155273438,-1.1100006103515625,-4.032500743865967,-4.285000801086426,1.2599983215332031,4,0.07136287618579829,-2.3442813635425046,32.72999954223633,-1.3428537174184336,32.27000045776367,1.0588251793758217,31.790000915527344,0.07136287618579829
10593,2004-02-02,32.61999893188477,32.950000762939446,32.34999847412109,32.419998168945305,1063900.0,-0.0009189155464618404,-2.5294236443804694,-6.666963377416547,74.2856831453437,71.30412927410785,-0.6623358750424018,-1.2501737971956217,-3.255092765934233,-3.3814578210266255,58.73390116020849,0.6000022888183594,0.7214995795623551,1.070998954772957,-0.2732270360024671,2.4152249455483776,0.39888595938524674,1.7431119501606673,-0.9225386380565617,61.03883557673776,-12.587078076115326,0.6721129953877104,2,-0.4699983596801829,-1.079998016357429,-3.8199987411499094,-4.149998664855964,1.2800025939941335,0,0.059472792916310135,1.3703975811692177,32.650001525878906,-2.3442813635425046,32.72999954223633,-1.3428537174184336,32.27000045776367,0.059472792916310135
10594,2004-02-03,33.740001678466804,33.740001678466804,32.759998321533196,33.0,2763300.0,0.03433484927209096,1.648651713774622,3.699994277975702,82.97361320560985,72.68235194422128,-1.5380534365973801,-2.253369616857647,-4.262523951118077,-4.473711363689965,59.88250974417433,1.1200027465820312,0.7865890373939379,2.0435016632080156,0.42959725414290517,3.657406072273126,1.2365494586754622,2.8504538677405726,-1.8902872919511005,100.0,23.77700715282596,0.8069522045325559,2,-1.1600008010864329,-1.9050006866455114,-4.875001430511482,-5.270001411437995,-0.2200012207031321,1,0.007705936828661386,-2.5294236443804694,32.61999893188477,1.3703975811692177,32.650001525878906,-2.3442813635425046,32.72999954223633,0.007705936828661386
10595,2004-02-04,33.330001831054695,33.490001678466804,33.060001373291016,33.400001525878906,2520500.0,-0.012151743539294935,2.4400024414061114,-0.0945939676369961,73.26969745112038,72.72495099784004,-0.9943313023267706,-1.7072250884050035,-3.7307901233482994,-4.0372663808173925,61.51206152449804,0.6800003051757884,0.8379745793403792,1.491501712799078,-0.17435795815157462,3.157361383749734,0.6585718773237517,2.3244315482744042,-1.2534529695048562,73.37664911246439,0.001117666244283555,0.8329298354753277,2,-0.6850013732910156,-1.495000839233402,-4.412501811981208,-4.860001564025886,0.2899971008300781,2,0.01980197453206145,1.648651713774622,33.740001678466804,-2.5294236443804694,32.61999893188477,1.3703975811692177,32.650001525878906,0.01980197453206145
10596,2004-02-05,33.150001525878906,33.36999893188477,33.060001373291016,33.25,1916400.0,-0.005400548913503944,-1.214277929155364,1.4285558583107718,74.3341375284485,73.58785432296798,-0.7225765517112492,-1.411352032249276,-3.429604725890158,-3.838305360617902,62.98970771172957,0.3099975585937571,0.9213675070604879,1.1920013427734375,-0.4909120913145415,2.8749147768614165,0.350544625729448,2.033458059817427,-0.8738383262990297,57.55404370699891,-17.07769509026157,0.8414567170439902,2,-0.5050010681152273,-1.2150011062622035,-4.132500648498535,-4.660000801086426,0.18000030517578836,3,0.02714925097300691,2.4400024414061114,33.330001831054695,1.648651713774622,33.740001678466804,-2.5294236443804694,32.61999893188477,0.02714925097300691
10597,2004-02-06,33.009998321533196,33.150001525878906,32.759998321533196,32.919998168945305,1425800.0,-0.0042233242202542876,1.108088045775513,-0.9000152590218967,71.36032840928786,74.15360079643254,-0.4530716175819407,-1.193117729164971,-3.178183216148458,-3.673256856446436,63.66006833794384,0.39000320434571023,0.9360902448076303,0.9634982109069767,-0.7463783297103248,2.6733747515242747,0.10855994059832597,1.8184364812156275,-0.5581745044868853,47.481893951660005,-26.506363293904933,0.8549382703086492,2,-0.29999732971190696,-0.9949970245361257,-3.739997863769524,-4.369997978210442,0.5900001525878906,4,0.02696162525295076,-1.214277929155364,33.150001525878906,2.4400024414061114,33.330001831054695,1.648651713774622,33.740001678466804,0.02696162525295076
10598,2004-02-09,32.939998626708984,32.990001678466804,32.630001068115234,32.93000030517578,912700.0,-0.002120560387261494,5.545202344209846,0.11109227313186114,71.36032840928793,74.22689877355154,-0.24238825839495348,-1.0244241461221897,-2.997538059041503,-3.584272469749081,64.20953898894709,0.37999725341796164,0.9167347217463337,0.7974986076354966,-0.8850926200284945,2.4800898352994913,-0.043797006196498955,1.6387942214674922,-0.3335934662922142,27.927692624922496,-46.39315124487588,0.8412956138319966,2,-0.2299976348876953,-0.9249973297119141,-3.4874982833862305,-4.2999982833862305,0.9600028991699219,0,0.02944751855322214,1.108088045775513,33.009998321533196,-1.214277929155364,33.150001525878906,2.4400024414061114,33.330001831054695,0.02944751855322214
10599,2004-02-10,33.389999389648445,33.400001525878906,32.889999389648445,33.0,1537800.0,0.013661225916827613,1.4877930777818782,39.00648607401826,69.84919999367409,73.92821940811272,-0.4934532755377319,-1.3631703052024662,-3.3367977488678022,-4.0064115688759685,64.90412062868255,0.5100021362304616,0.9567444459223964,1.1324994087219338,-0.5615637090554699,2.8265625264993375,0.2854678498332319,1.9795309676106356,-0.7599983215332102,88.37183513422411,16.29239970473924,0.8470315588887012,2,-0.4199981689453196,-1.3749980926513743,-3.7174992561340403,-4.654998779296882,0.450000762939446,1,0.015274098399312042,5.545202344209846,32.939998626708984,1.108088045775513,33.009998321533196,-1.214277929155364,33.150001525878906,0.015274098399312042
10600,2004-02-11,33.490001678466804,33.61999893188477,33.080001831054695,33.259998321533196,1174000.0,0.0029949772580517564,1.2040794083300257,0.5897531202316466,68.50389128238598,73.49838850079078,-0.4494651896038704,-1.3347066862367072,-3.3206794301582647,-4.0874277988031515,65.69191824664719,0.5399971008300781,1.0100784407483836,1.10750160217286,-0.5615220613125871,2.7765252656583037,0.2729897704301365,1.9420134339155837,-0.8600006103515696,86.86893596689308,16.926204820358322,0.8345118317427225,2,-0.44500160217285867,-1.4750003814697337,-3.735002040863044,-4.705001831054695,0.00999832153319602,2,0.0008957532933226986,1.4877930777818782,33.389999389648445,5.545202344209846,32.939998626708984,1.108088045775513,33.009998321533196,0.0008957532933226986
10601,2004-02-12,33.450000762939446,33.540000915527344,33.290000915527344,33.34000015258789,1071000.0,-0.0011944136614683298,-1.380962761126249,0.4782565429395355,71.50682855582619,73.04930088677605,-0.33144670364358575,-1.1928321670952116,-3.166174695366063,-4.028161327253631,66.15828509631288,0.25,1.066680103000806,0.9640006065368567,-0.6999891611289826,2.627990374202696,0.13200572270393707,1.7959954903697763,-0.6867996215820256,82.8284307303414,12.839308820362348,0.8319948838329204,2,-0.4050006866455007,-1.2899999618530202,-3.657501220703118,-4.665000915527337,-0.20000076293944602,3,0.0050821574011343795,1.2040794083300257,33.490001678466804,1.4877930777818782,33.389999389648445,5.545202344209846,32.939998626708984,0.0050821574011343795
10602,2004-02-13,33.450000762939446,33.580001831054695,33.09999847412109,33.36999893188477,832300.0,0.0,1.8235162122741717,0.727285337772147,71.50682855582619,72.74053926571855,-0.23024568219783959,-1.0655296145580238,-3.04931005539418,-4.00391005106691,66.41992726586034,0.48000335693360796,1.0833830947679033,0.8485005378723045,-0.7411282195708893,2.438129295315502,0.053686159150707624,1.6433149165939014,-0.569583557128901,82.8284307303414,12.78920869789033,0.7948143787215987,2,-0.2649993896484304,-1.2799997329711772,-3.657501220703118,-4.665000915527337,-0.29999923706053977,4,-0.0035874119326688714,-1.380962761126249,33.450000762939446,1.2040794083300257,33.490001678466804,1.4877930777818782,33.389999389648445,-0.0035874119326688714
10603,2004-02-17,34.200000762939446,34.299999237060554,33.470001220703125,33.5,1139100.0,0.02242152415227916,-1.1842101300513665,8.74980926950366,77.95817649000767,72.18326851954053,-0.8186418065902146,-1.66625837240678,-3.6755118183562843,-4.723614311901251,66.89354042275717,0.849998474121108,1.0912203549709503,1.4495004653930579,-0.15349060752874522,3.0524915383148645,0.6480049289321528,2.2509960018539594,-1.216433420410148,92.90790886930637,21.187290671935457,0.801495536460903,2,-0.7350006103515554,-1.650001525878892,-4.170000553131096,-5.230000495910637,-0.950000762939446,1,-0.017543926182263303,1.8235162122741717,33.450000762939446,-1.380962761126249,33.450000762939446,1.2040794083300257,33.490001678466804,-0.017543926182263303
10604,2004-02-18,34.080001831054695,34.529998779296875,34.029998779296875,34.200000762939446,1256400.0,-0.0035087406201109728,-3.5453505106375602,-0.17142685870919827,72.91136111006493,72.14345337053437,-0.7211819111935256,-1.3865871885286225,-3.437004143365474,-4.56365053970822,67.68049920804074,0.5,1.0995779391111995,1.1830014228820858,-0.3375409360473185,2.7035437818114936,0.42273024341738363,1.943272602346788,-0.980003356933608,68.9656623906893,-1.7943218774629912,0.7602711794647036,2,-0.5000019073486399,-1.4100027084350657,-4.050001621246345,-5.110001564025886,-0.990001678466804,2,-0.0052816988117578845,-1.1842101300513665,34.200000762939446,1.8235162122741717,33.450000762939446,-1.380962761126249,33.450000762939446,-0.0052816988117578845
10605,2004-02-19,33.779998779296875,34.27000045776367,33.72999954223633,34.150001525878906,1139900.0,-0.008802905975329178,-1.297870268164405,3.0833836665928565,63.852187505347054,70.97879225685644,-0.3918401809409531,-0.9817650680366938,-3.028561656656887,-4.230130902518958,67.53546571521083,0.5400009155273438,1.1158219855107063,0.7844984054565458,-0.6942139270128607,2.263210737925956,0.04514223922183902,1.5238545716912526,-0.45120025634766137,47.55245874525857,-22.26113918768275,0.7393561662347047,2,-0.1999988555908203,-1.0899991989135742,-3.6999988555908203,-4.809998512268066,-1.029998779296875,3,0.0017762396524356738,-3.5453505106375602,34.080001831054695,-1.1842101300513665,34.200000762939446,1.8235162122741717,33.450000762939446,0.0017762396524356738
10606,2004-02-20,33.540000915527344,33.810001373291016,33.209999084472656,33.790000915527344,1002000.0,-0.007104732754360632,3.1379337560179947,0.6756706600408273,61.265780243212724,69.8571757939592,-0.10136246606940347,-0.6606514516032362,-2.6742297590270283,-3.9658150116956854,66.63990721475277,0.6000022888183594,0.96636279991462,0.47150058746338175,-0.9603231786812003,1.9033243536079638,-0.24441129560890573,1.1874124705356692,0.9899978637695312,30.769394930455498,-37.90976281155789,0.7159118830722903,2,0.03999900817871094,-0.7750015258789062,-3.4200005531311035,-4.570000648498535,-0.6500015258788991,4,-0.0011926331077953822,-1.297870268164405,33.779998779296875,-3.5453505106375602,34.080001831054695,-1.1842101300513665,34.200000762939446,-0.0011926331077953822
10607,2004-02-23,33.450000762939446,33.669998168945305,33.36999893188477,33.400001525878906,644200.0,-0.0026833676246631466,-4.454312168395217,-0.19999694824215908,60.349124809741,68.63370872734288,0.06438668041118945,-0.4711563749572818,-2.452142776465074,-3.86007622178197,65.65622669153383,0.29999923706053266,0.8897835359233,0.3030003547668372,-1.0226834979760184,1.6286842075096928,-0.3598415716045906,0.965842281138265,1.053598022460946,18.181949541946693,-49.337746961409835,0.662841926371428,2,0.25999832153321023,-0.6850013732910085,-3.260000705718987,-4.410000801086419,-0.5600013732910014,0,-0.005979095915628063,3.1379337560179947,33.540000915527344,-1.297870268164405,33.779998779296875,-3.5453505106375602,34.080001831054695,-0.005979095915628063
10608,2004-02-24,33.139999389648445,33.639999389648445,33.06999969482422,33.47999954223633,1023400.0,-0.0092676043713118,-1.3750009934117233,-6.800106813154101,40.62498882415846,65.38657415295224,0.4534240385449735,-0.0652651422709738,-2.0189929522186567,-3.5359790722730793,64.9979205819023,0.5699996948242259,0.8134104735608787,-0.07000102996825319,-1.2543912388057308,1.1143891788692244,-0.6621961343869884,0.522194074450482,1.337727401733396,4.794502652000592,-56.19526039370447,0.5921951044187371,2,0.6599998474121023,-0.3750000000000071,-2.9499993324279856,-4.099999427795417,-0.2200012207031392,1,0.0003018146172200087,-4.454312168395217,33.450000762939446,3.1379337560179947,33.540000915527344,-1.297870268164405,33.779998779296875,0.0003018146172200087
10609,2004-02-25,33.610000610351555,33.740001678466804,33.150001525878906,33.25,907300.0,0.01418229418706396,-1.1071525885558837,-1.0588248493756254,54.294446940762164,63.80774700388293,0.020016824028175506,-0.41310560988652156,-2.3707403685741184,-3.982621526086362,64.34880787756501,0.6000022888183594,0.7725219015259839,0.3090002059936481,-0.6794794781964697,1.2974798901837659,-0.18523963610141436,0.8032400480887105,0.8114170971679826,45.00004768368491,-13.827064212140456,0.49423984209506017,2,0.18999862670899148,-0.8450012207031179,-3.4175004959106374,-4.570000648498528,-0.43000030517577414,2,-0.01071111585284168,-1.3750009934117233,33.139999389648445,-4.454312168395217,33.450000762939446,3.1379337560179947,33.540000915527344,-0.01071111585284168
10610,2004-02-26,33.880001068115234,34.06999969482422,33.400001525878906,33.56999969482422,1161900.0,0.008033336889631704,-1.0615400867406526,0.8611134658585343,60.89548329793836,62.628708641895386,-0.21103725876120194,-0.586367822727702,-2.515299522856928,-4.233842888053061,63.38187543162756,0.6699981689453125,0.7463489053746599,0.49850063323974325,-0.3940254317497107,1.3910266982291972,0.052237600745016266,0.9447636657344702,0.48735991889648744,81.00013732910156,21.10269823231252,0.4462630324947269,2,-0.0800018310546875,-1.0750017166137695,-3.537501335144043,-4.840001106262207,-0.8800010681152344,3,-0.023317617786937417,-1.1071525885558837,33.610000610351555,-1.3750009934117233,33.139999389648445,-4.454312168395217,33.450000762939446,-0.023317617786937417
10611,2004-02-27,34.5,34.5,33.759998321533196,33.810001373291016,1384800.0,0.01829984983289301,1.144936670370821,2.2257921614471177,69.45169036655912,62.40035995419905,-0.7447488157611772,-1.1246237855485504,-3.002000701103505,-4.829191095574778,62.01849830629644,0.740001678466804,0.7177032973128945,1.0299995422363253,0.06167967639094485,1.9983194080817057,0.5458396093136315,1.514159475159019,-1.4300003051757812,100.0,36.940357548745354,0.48415993292269177,2,-0.7000007629394531,-1.5250005722045898,-3.867499828338623,-5.239999771118168,-1.720001220703125,4,-0.050724637681159424,-1.0615400867406526,33.880001068115234,-1.1071525885558837,33.610000610351555,-1.3750009934117233,33.139999389648445,-0.050724637681159424
10612,2004-03-01,34.97999954223633,35.09999847412109,34.400001525878906,34.5,1154400.0,0.013913030209748545,-1.058825179375824,0.6956528950292737,74.05658340320937,61.966849611221456,-1.100638272734919,-1.4979144606189791,-3.355528342943156,-5.285490267684505,60.77576349426064,0.6999969482421804,0.7070405541314031,1.3934991836547823,0.28943392802127477,2.49756443928829,0.8414665558380321,1.9455318114715325,-1.8813998413085926,94.08871901261327,25.486917251724236,0.5520326278167536,3,-0.8950004577636719,-1.6550006866455078,-4.122499942779534,-5.564999580383301,-2.2099990844726562,0,-0.05974843281699671,1.144936670370821,34.5,-1.0615400867406526,33.880001068115234,-1.1071525885558837,33.610000610351555,-0.05974843281699671
10613,2004-03-02,34.560001373291016,34.830001831054695,34.380001068115234,34.830001831054695,1245900.0,-0.012006808874831187,2.3333333333332105,-0.5625014901175552,63.8955009255844,60.96508736850141,-0.6975595796325891,-0.9751189911194302,-2.8393781308166197,-4.840161244143545,59.356283010480325,0.5999984741210938,0.6831072029564567,0.8765008926391573,-0.21079020434517304,1.9637919896234877,0.33285534414699214,1.4201464411313225,-1.3813457214355438,72.30779764466556,5.950376789265164,0.5436455484921645,3,-0.4750022888183594,-1.2350025177001953,-3.627501964569092,-5.120001792907715,-2.3400001525878906,1,-0.04832181473618802,-1.058825179375824,34.97999954223633,1.144936670370821,34.5,-1.0615400867406526,33.880001068115234,-0.04832181473618802
10614,2004-03-03,34.0,34.360000610351555,33.650001525878906,34.360000610351555,1696200.0,-0.016203742796254694,2.9444326707075295,1.333333333333272,55.46036514887517,60.03266266222674,-0.16773948573770525,-0.4159673379419857,-2.1932299814361578,-4.257508913255819,56.884085450292055,0.9099998474121094,0.6483168980533804,0.30349960327148295,-0.7928156385170411,1.399814845060007,-0.2446580176227755,0.8516572241657414,-0.7444906352539036,35.29409124772254,-27.292745747814912,0.5481576208942609,3,0.08499908447265625,-0.6100006103515625,-2.955000400543213,-4.560000419616699,-1.9000015258789134,2,-0.03176475973690274,2.3333333333332105,34.560001373291016,-1.058825179375824,34.97999954223633,1.144936670370821,34.5,-0.03176475973690274
10615,2004-03-04,33.990001678466804,34.139999389648445,33.75,34.09000015258789,871700.0,-0.0002940682803881378,2.9000534065764323,0.277773068282951,55.81897614827355,59.42746220723351,-0.13948822946479567,-0.3731182217344369,-2.095747230378201,-4.220536354560224,54.278287262018786,0.3899993896484446,0.5022410404954272,0.26050128936768147,-0.8290761838669312,1.350078762602294,-0.28428744724962485,0.8052900259849878,-0.6607127493457057,23.4483357361598,-35.06707320514114,0.5447887366173073,3,0.09499740600585227,-0.6000022888183665,-2.7850022315979075,-4.550002098083503,-2.7100009918212926,3,-0.023830577619658455,2.9444326707075295,34.0,2.3333333333332105,34.560001373291016,-1.058825179375824,34.97999954223633,-0.023830577619658455
10616,2004-03-05,34.049999237060554,34.09999847412109,33.700000762939446,33.990001678466804,1295200.0,0.001765153151838783,4.000095369797274,-0.5999847409781459,56.3829666351753,58.98677796561509,-0.13358227095223896,-0.3818086160504066,-2.06737137610083,-4.252298244764752,51.494303220528906,0.3999977111816406,0.3972724642028709,0.2754989624023523,-0.7873176894511431,1.3383156142558477,-0.2559093635243954,0.8069072883291,-0.6498819261394573,27.586107106401965,-26.70325353430678,0.5314083259267464,3,0.03499984741210227,-0.39999961853028765,-2.612499237060554,-4.454998970031745,-3.3799991607666087,4,-0.030836982689788628,2.9000534065764323,33.990001678466804,2.9444326707075295,34.0,2.3333333333332105,34.560001373291016,-0.030836982689788628
10617,2004-03-08,33.900001525878906,34.209999084472656,33.5,34.09999847412109,906600.0,-0.004405219222982759,2.380962761126249,-3.333418107833045,46.34146795324485,59.62194231329136,0.09718046160656968,-0.17045466862475678,-1.8379477487792428,-4.075448816193756,49.51312622493859,0.7099990844726562,0.35510233988750883,0.08100109100341513,-0.9197547718543433,1.0817569538611735,-0.4193768404254641,0.5813790224322943,-0.43188896842980995,30.07526129206184,-18.530647014724956,0.5003779314288803,3,0.22499847412109375,-0.1750030517578196,-2.1025009155273438,-3.945000648498535,-3.420001983642578,0,-0.03303842761561626,4.000095369797274,34.049999237060554,2.9000534065764323,33.990001678466804,2.9444326707075295,34.0,-0.03303842761561626
10618,2004-03-09,33.90999984741211,34.09999847412109,33.610000610351555,33.900001525878906,1054400.0,0.0002949357251671447,1.5128380691544907,-0.04999237048905343,47.869646150448354,58.908075558812044,0.23232452987232222,-0.10968027579238537,-1.7628978663718584,-4.0605000677228915,47.87505290673576,0.48999786376953125,0.34158388663724537,0.042499351501462,-0.8689223265001615,0.9539210295030855,-0.4132114874993533,0.49821019050227733,-0.4099998474121094,47.6743670268452,1.5759257342643593,0.45571083900081316,3,0.3400001525878906,-0.18500137329102273,-2.0849990844726562,-3.9549989700317383,-3.010000228881836,1,-0.03361838380354454,2.380962761126249,33.900001525878906,4.000095369797274,34.049999237060554,2.9000534065764323,33.990001678466804,-0.03361838380354454
10619,2004-03-10,33.900001525878906,34.610000610351555,33.810001373291016,34.009998321533196,1868800.0,-0.000294848763733202,-4.517291274779288,-11.001526135062242,51.62166341900962,57.87765112781997,0.32160583548689203,-0.06273108102345759,-1.6639573679012472,-4.021367761175085,46.0517353293185,0.7999992370605398,0.3409988562927353,0.007000923156738281,-0.8762727613640706,0.8902746076775472,-0.4346359191036697,0.4486377654171463,-0.40000152587890625,36.03615368753889,-9.470299141755653,0.4416368422604052,3,0.3999977111816406,-0.03500175476074219,-2.0550007820129395,-3.945000648498535,-2.910001754760742,2,-0.04955752889548648,1.5128380691544907,33.90999984741211,2.380962761126249,33.900001525878906,4.000095369797274,34.049999237060554,-0.04955752889548648
10620,2004-03-11,33.52000045776367,34.110000610351555,33.5,33.900001525878906,1605600.0,-0.011209470531296173,-1.9047510921789654,3.4546558002429837,49.73957686580286,55.6874162944026,0.7209903782335729,0.33690599906930885,-1.2053330671298994,-3.614944967002444,43.737831393259306,0.6100006103515554,0.44937198981320847,-0.374500083923337,-1.2549897667276753,0.5059895988810013,-0.8147449253255061,0.06574475747883213,1.5799980163574148,1.8018420510000803,-43.68635145360187,0.44024484140216996,3,0.779998779296875,0.3449993133544922,-1.3124995231628418,-3.304999351501465,-2.8700008392333984,3,-0.04236282709577632,-4.517291274779288,33.900001525878906,1.5128380691544907,33.90999984741211,2.380962761126249,33.900001525878906,-0.04236282709577632
10621,2004-03-12,33.61999893188477,33.630001068115234,33.25,33.52000045776367,1231100.0,0.0029832479938984857,5.333206179668129,-0.26315313958743025,52.20777367793197,53.259770769371784,0.5398023978954498,0.26382269416040316,-1.2319847571253675,-3.6859156245859452,41.12294779146618,0.3800010681152344,0.4769612831216108,-0.28300151824950603,-1.1485796334082465,0.5825765969092345,-0.7157905758288763,0.14978753932986422,1.4479995727538935,27.205791605426512,-20.838547451927298,0.4327890575793718,3,0.420001983642571,0.24500083923339133,-1.3799982070922852,-3.3399982452392614,-3.1899986267089915,4,-0.06960137773889208,-1.9047510921789654,33.52000045776367,-4.517291274779288,33.900001525878906,1.5128380691544907,33.90999984741211,-0.06960137773889208
10622,2004-03-15,33.330001831054695,33.61999893188477,33.189998626708984,33.61999893188477,1137000.0,-0.008625732006048548,1.9655489930414454,-2.9000152590216906,52.48045832304125,51.99143270242254,0.6382527089860659,0.573787197654724,-0.8704984120183852,-3.3666856091224417,38.98383327870458,0.43000030517578836,0.4506951625036777,-0.5669986724853473,-1.4473358940609273,0.31333854909023273,-1.0071672832731338,-0.12683006169756084,1.6652767333984215,9.859366814867103,-41.852410200943645,0.44016861078778885,3,0.5699977874755788,0.5349979400634695,-1.040001392364502,-2.9850006103515696,-3.210000991821296,0,-0.07980802906174267,5.333206179668129,33.61999893188477,-1.9047510921789654,33.52000045776367,-4.517291274779288,33.900001525878906,-0.07980802906174267
10623,2004-03-16,33.59999847412109,33.72999954223633,33.15999984741211,33.25,1040700.0,0.00810070891789838,-1.1509471987101976,-1.2069033556517033,49.86222884513934,51.36941755756301,0.24334971227147406,0.2703986041470898,-1.0724539531488304,-3.6084566335673003,36.220623690141885,0.5699996948242188,0.33258826962885024,-0.2670019149780316,-1.1447527036703775,0.6107488737143143,-0.705877309324201,0.1718734793681378,1.2869632940673839,30.344716910149117,-21.298326670524077,0.43887539434617184,3,0.2850017547607493,0.2650012969970774,-1.237497329711907,-3.2549972534179616,-2.6399993896484304,1,-0.0928571152849248,1.9655489930414454,33.330001831054695,5.333206179668129,33.61999893188477,-1.9047510921789654,33.52000045776367,-0.0928571152849248
10624,2004-03-17,33.900001525878906,34.049999237060554,33.700000762939446,33.700000762939446,1354900.0,0.008928662660175002,-2.49997138987954,0.5714332425068439,50.27323144782963,50.75322370195812,-0.08082997774619827,-0.046147027927816,-1.3004941409407706,-3.8797997325012368,33.31903146121017,0.45000076293946734,0.14002084160810568,0.0420011520385728,-0.8302277023759572,0.9142300064531028,-0.3941132751686922,0.4781155792458378,0.8488032886474528,77.89485096592131,28.727447403985494,0.4361144272072637,3,-0.015001296997070312,0.09499740600585938,-1.5375003814697266,-3.435000419616699,-3.1300010681152344,2,-0.08849562750191808,-1.1509471987101976,33.59999847412109,1.9655489930414454,33.330001831054695,5.333206179668129,33.61999893188477,-0.08849562750191808
10625,2004-03-18,33.84000015258789,33.919998168945305,33.540000915527344,33.84999847412109,1159200.0,-0.0017699519348166604,4.06670735739211,-0.04999141696385673,39.35479663271572,48.86120481279595,-0.049555216796427715,0.019584063354898262,-1.1580719932967085,-3.7843304711198904,31.046960481657415,0.37999725341796164,0.019103739019300292,-0.021000289916990766,-0.8925119626620912,0.8505113828281097,-0.456756126289541,0.41475554645555945,0.7817002645693307,76.40458106880115,32.276403473257545,0.4357558363725489,3,0.04500007629394531,0.24499893188476562,-1.347498893737793,-3.279999732971188,-3.020000457763672,3,-0.08421986904901879,-2.49997138987954,33.900001525878906,-1.1509471987101976,33.59999847412109,1.9655489930414454,33.330001831054695,-0.08421986904901879
10626,2004-03-19,33.5,33.950000762939446,33.450000762939446,33.700000762939446,924300.0,-0.010047285787671334,-2.3333418104597685,20.00343380390515,24.999903343415696,46.48991985614826,0.22822306947573878,0.37569591915341505,-0.7466068134669612,-3.411437458133296,29.964595351837513,0.5,-0.03410186700264006,-0.35900039672851847,-1.233791252843801,0.5157904593867642,-0.7963958247861598,0.07839503132912284,1.0047643715776147,38.202290534400575,0.3775185538432382,0.43739542805764114,3,0.38500022888183594,0.5849990844726562,-0.9699993133544922,-2.8749990463256765,-2.9099998474121094,4,-0.08507463825282768,4.06670735739211,33.84000015258789,-2.49997138987954,33.900001525878906,-1.1509471987101976,33.59999847412109,-0.08507463825282768
10627,2004-03-22,33.25,33.5,33.029998779296875,33.25,1026900.0,-0.007462686567164201,-1.1363573311138855,-0.0,26.523184286122515,44.11809076011206,0.4205492556993704,0.6429062476094742,-0.44204754138840485,-3.1221598517874725,28.52784423324358,0.470001220703125,-0.09918140074276494,-0.5990003585815415,-1.497722400588195,0.29972168342511196,-1.0483613795848683,-0.1496393375782148,1.1471832096443748,21.568737447968527,-11.402828064932113,0.44936102100332576,3,0.5699996948242188,0.8149986267089844,-0.6474995613098145,-2.604999542236321,-2.8500003814697266,0,-0.08481202089696893,-2.3333418104597685,33.5,4.06670735739211,33.84000015258789,-2.49997138987954,33.900001525878906,-0.08481202089696893
10628,2004-03-23,33.150001525878906,33.290000915527344,32.900001525878906,33.209999084472656,1276900.0,-0.0030074729058975347,2.5454293244555415,-100.0,31.759584277462707,41.91119307771796,0.4485774684136814,0.783882543017512,-0.2804345716889145,-2.983864848806178,27.665225801250465,0.3899993896484375,-0.18103248303680886,-0.6994989395141573,-1.596569400723837,0.19757152169552228,-1.148034170118997,-0.2509637089093175,1.1104632407307164,21.73917370175629,-10.486745315605706,0.4485352306048395,3,0.3549995422363281,0.8499984741210938,-0.4725003242492676,-2.5050010681152273,-2.5200023651123047,1,-0.09140273143819033,-1.1363573311138855,33.25,-2.3333418104597685,33.5,4.06670735739211,33.84000015258789,-0.09140273143819033
10629,2004-03-24,33.25,33.490001678466804,32.97999954223633,33.150001525878906,964900.0,0.003016545083505573,-1.318178665556975,-1.6667090539165819,34.71062525122747,40.24130956498736,0.27566952953278445,0.6909565754044067,-0.3186428464390545,-3.0431594680721865,26.750828874147103,0.5100021362304759,-0.19874731538661194,-0.5815004348754869,-1.5126066037610855,0.34960573401011175,-1.0470535193182897,-0.115947350432684,0.8472091777219362,33.333212231745065,-0.002887613750225171,0.46555308444279975,3,0.22500038146972656,0.75,-0.24250030517578125,-2.255000114440918,-2.8099994659423864,2,-0.06887220798578475,2.5454293244555415,33.150001525878906,-1.1363573311138855,33.25,-2.3333418104597685,33.5,-0.06887220798578475
10630,2004-03-25,33.09000015258789,33.380001068115234,32.900001525878906,33.25,948100.0,-0.004812025486078508,1.2857013106147992,-1.6000228885328451,30.95231607629418,37.87959205369428,0.4115368340466645,0.8313612662958434,-0.09421422739751506,-2.838023115961903,25.326788889674255,0.4799995422363281,-0.23321306306097256,-0.7020002365112319,-1.689748243916391,0.2857477708939271,-1.1958742402138114,-0.2081262328086524,0.8635441069128831,18.095120453695113,-15.308680189470127,0.4938740037025778,3,0.38500022888183594,0.9099998474121094,0.03499937057495117,-1.9800004959106445,-2.219999313354492,3,-0.0701118067127835,-1.318178665556975,33.25,2.5454293244555415,33.150001525878906,-1.1363573311138855,33.25,-0.0701118067127835
10631,2004-03-26,32.75,33.139999389648445,32.75,33.0,1209000.0,-0.01027501211907067,-2.119995117187557,1.5625014901175405,28.782192768099463,35.24645143647852,0.6874412969799906,1.089387055297344,0.2950194774899444,-2.450573196227289,23.251980069785787,0.3899993896484446,-0.2990302824865694,-0.9545003890991239,-1.98719695746329,0.07819617926504208,-1.4708486732812105,-0.4381521049170374,1.077119131466148,0.0,-32.427569298537975,0.5163482841820842,3,0.6499996185302734,1.1749992370605469,0.38499975204467773,-1.640000343322754,-1.7099990844726562,4,-0.0589313070282681,1.2857013106147992,33.09000015258789,-1.318178665556975,33.25,2.5454293244555415,33.150001525878906,-0.0589313070282681
10632,2004-03-29,32.889999389648445,32.919998168945305,32.59999847412109,32.779998779296875,1120000.0,0.004274790523616678,2.764742841755992,-0.4400024414062784,32.04219818479051,33.2664480297731,0.5346924880796351,0.8271924635686858,0.2146326281607358,-2.5439027256339877,20.55567063346836,0.31999969482421875,-0.32942891261620844,-0.710000991821282,-1.6142371297665434,0.19423514612397952,-1.1621190607939127,-0.2578829228486512,0.7863230634124392,32.5842552151878,1.9991615606552244,0.4521180689726318,3,0.4349994659423757,0.959999084472642,0.2825002670288015,-1.7799997329711985,-1.9599990844726634,0,-0.06993004803108749,-2.119995117187557,32.75,1.2857013106147992,33.09000015258789,-1.318178665556975,33.25,-0.06993004803108749
10633,2004-03-30,32.889999389648445,32.970001220703125,32.700000762939446,32.90999984741211,764200.0,0.0,2.8570611155010415,-0.18182133444298096,32.155402727716506,31.25335594976053,0.47314390077220736,0.7332598145692231,0.272895218696128,-2.4929269517146757,17.7274712641821,0.270000457763679,-0.3830313987615668,-0.6265008926391502,-1.4633946971781668,0.21039291189986642,-1.0449477949086585,-0.2080539903696419,0.6141112267820716,32.5842552151878,2.577617231902998,0.41844690226950976,3,0.3850002288818217,0.959999084472642,0.34749984741210227,-1.7799997329711985,-2.4099998474121165,1,-0.07570689623976867,2.764742841755992,32.889999389648445,-2.119995117187557,32.75,1.2857013106147992,33.09000015258789,-0.07570689623976867
10634,2004-03-31,32.919998168945305,32.970001220703125,32.68000030517578,32.889999389648445,1079600.0,0.0009120942491200879,3.4613849765258218,-1.499904634750919,37.903140213654325,31.092060792087043,0.3235357681227313,0.6516098203931264,0.304965511414089,-2.468064557602755,16.406411338320463,0.29000091552734375,-0.41897180320294325,-0.5425020217895593,-1.3873727358853785,0.30236869230625985,-0.9649373788374689,-0.12006666474164973,0.43945450471570524,41.025465464877634,7.143312796551591,0.4224353570479097,3,0.35500144958496094,0.9300003051757812,0.3625011444091868,-1.8099985122680593,-3.3499984741210866,2,-0.06956254968261044,2.8570611155010415,32.889999389648445,2.764742841755992,32.889999389648445,-2.119995117187557,32.75,-0.06956254968261044
10635,2004-04-01,33.18000030517578,33.580001831054695,32.860000610351555,33.580001831054695,916100.0,0.007897999717258353,2.599992370634516,-13.3339267548387,41.666678708029075,32.94392472148853,-0.04462571014263261,0.3455284137044856,0.09005640153792172,-2.6653885063876466,15.319354590921488,0.7200012207031392,-0.45954565292573335,-0.2419998168945341,-1.0575492592428333,0.5735496254537651,-0.6497745380686837,0.1657749042796155,-0.5800018310546946,59.18365758149009,23.446697105135833,0.40777472117415015,4,-0.09000015258789062,0.6699981689453054,0.10249900817871094,-2.065000534057617,-4.170000076293942,3,-0.08257985973227233,3.4613849765258218,32.919998168945305,2.8570611155010415,32.889999389648445,2.764742841755992,32.889999389648445,-0.08257985973227233
10636,2004-04-02,33.0,33.279998779296875,32.810001373291016,33.279998779296875,934700.0,-0.005424963939729133,2.357138964577657,0.699994277975917,43.4782215360118,34.827817749254,0.0636884019631907,0.46676329308944986,0.30528351937209663,-2.4175318772775967,14.241876858452517,0.4699974060058594,-0.5347354597558578,-0.36950016021728516,-1.1492302803367025,0.4102299599021322,-0.7593652202769903,0.02036489984241996,-0.3804014587402378,40.81634241850992,1.73143471597092,0.3898650600597078,4,0.09000015258789062,0.8499984741210866,0.30249929428100586,-1.7300004959106445,-3.9699993133544886,4,-0.06454542911413941,2.599992370634516,33.18000030517578,3.4613849765258218,32.919998168945305,2.8570611155010415,32.889999389648445,-0.06454542911413941
10637,2004-04-05,32.779998779296875,33.0,32.59000015258789,33.0,942200.0,-0.006666703657670414,2.727250658898599,0.7857220708446866,33.467770466284776,35.01761621467868,0.23468877703311364,0.6309011317588187,0.5651290901982975,-2.127550321702369,13.366256281631006,0.4099998474121094,-0.576335859510138,-0.53350124359131,-1.313684812755767,0.24668232557314695,-0.923593028173535,-0.14340945900908508,0.8000030517578196,19.191747937562237,-20.131299031816543,0.3900917845822273,4,0.30500221252441406,1.0650005340576172,0.6075005531311035,-1.3799991607666016,-3.5899982452392614,0,-0.05308108384886445,2.357138964577657,33.0,2.599992370634516,33.18000030517578,3.4613849765258218,32.919998168945305,-0.05308108384886445
10638,2004-04-06,32.77000045776367,32.77000045776367,32.419998168945305,32.43000030517578,892500.0,-0.0003050128708216304,1.0588360690684706,-1.5454466638923567,24.20087267786691,33.84986592874972,0.20686989144797963,0.5808974457565625,0.615677084670736,-2.049154741943383,12.319071425227467,0.3600006103515696,-0.5468844128620631,-0.486499595642087,-1.2495764992350402,0.2765773079508662,-0.8680380474385672,-0.10496114384560684,0.7902013397216834,30.172515850675047,-4.095007828000121,0.3815384517964783,4,0.22999954223632812,0.8549995422363281,0.9349985122680664,-1.0450010299682617,-3.3199996948242223,1,-0.056148920564081606,2.727250658898599,32.779998779296875,2.357138964577657,33.0,2.599992370634516,33.18000030517578,-0.056148920564081606
10639,2004-04-07,32.220001220703125,32.689998626708984,32.220001220703125,32.630001068115234,1079000.0,-0.016783620060348392,-1.2926711264526094,-1.2058813629682819,19.776099751617338,32.60806411489674,0.665369601322304,1.0525465768858666,1.2035723582264382,-1.439010266200551,10.630292407856123,0.5499992370605469,-0.5250855354171762,-0.9524988174438462,-1.7841080181264743,-0.12088961676121812,-1.3683034177851567,-0.5366942171025357,1.2945924316406305,0.0,-27.742092299922405,0.4158046003413124,4,0.6800003051757812,1.1949996948242188,1.4849977493286133,-0.4000015258789098,-2.3400020599365234,2,-0.054003774442713204,1.0588360690684706,32.77000045776367,2.727250658898599,32.779998779296875,2.357138964577657,33.0,-0.054003774442713204
10640,2004-04-08,32.09999847412109,32.47999954223633,32.040000915527344,32.240001678466804,1043500.0,-0.0037244798893716347,-2.3846266707748285,0.34147135719539373,21.54467384326236,31.803895345470394,0.7042296077631605,1.1180339297702702,1.3453838457131084,-1.2587898095693788,9.637657110154594,0.4399986267089844,-0.5303481665242487,-1.0015014648437557,-1.9433539093338226,-0.0596490203536888,-1.4724276870887891,-0.5305752425987222,1.336919632324232,4.838521125460114,-20.6889612909724,0.47092622224503444,4,0.710002899169929,1.2250022888183665,1.6375007629394602,-0.07499885559082031,-2.6799983978271413,3,-0.07881616509535183,-1.2926711264526094,32.220001220703125,1.0588360690684706,32.77000045776367,2.727250658898599,32.779998779296875,-0.07881616509535183
10641,2004-04-12,31.28000068664551,32.299999237060554,31.18000030517578,32.25,1932100.0,-0.02554510362786011,1.0934602762630719,6.928407945286866,17.491726945450424,30.187176318877054,1.4458231487077278,1.848510485078119,2.163282162963309,-0.38065550115639013,9.57376050564821,1.1199989318847727,-0.5757006339697384,-1.704499340057371,-2.9174901943914655,-0.4915084857232799,-2.310994767224418,-1.0980039128903236,2.04516404452637,5.494527375697635,-19.685483290211117,0.6064954271670461,4,1.100000381469723,1.6149997711181605,2.4574985504150355,0.989998817443837,-1.720001220703125,0,-0.0725703455221729,-2.3846266707748285,32.09999847412109,-1.2926711264526094,32.220001220703125,1.0588360690684706,32.77000045776367,-0.0725703455221729
10642,2004-04-13,30.670000076293945,31.239999771118164,30.290000915527344,31.239999771118164,2257500.0,-0.019501297856812205,2.3333311025150247,0.5876289673371253,14.971721123999785,28.277878362908528,1.908499288036701,2.37055213519686,2.766630725913373,0.29027290307028153,9.983417543799607,0.9899997711181676,-0.6189571413019266,-2.181499862670897,-3.762482596168418,-0.600517129173376,-2.9719912294196575,-1.3910084959221365,2.440648212278326,15.322549633373686,-9.867522792004504,0.7904913667487606,4,1.2650012969970739,1.7800006866455078,3.1974992752075195,1.7549991607666016,-1.1200008392333949,1,-0.05347242861326418,1.0934602762630719,31.28000068664551,-2.3846266707748285,32.09999847412109,-1.2926711264526094,32.220001220703125,-0.05347242861326418
10643,2004-04-14,30.479999542236328,30.81999969482422,30.29999923706055,30.51000022888184,2226000.0,-0.006194996204270553,-1.6666601458383563,0.052632811768018976,11.845734949027033,25.382611111283275,1.922904298719665,2.439921512530411,2.9486014602142134,0.545026075627753,10.248091318549998,0.5200004577636683,-0.6376612726398605,-2.2155004501342788,-4.076439648495445,-0.3545612517731094,-3.1459700493148617,-1.2850308509536958,2.2921710615705493,7.916616996081985,-15.572404786752443,0.9304695991805846,4,1.455001831054691,1.970001220703125,3.4449996948242188,1.9449996948242188,-0.5900001525878871,2,-0.042322802741225574,2.3333311025150247,30.670000076293945,1.0934602762630719,31.28000068664551,-2.3846266707748285,32.09999847412109,-0.042322802741225574
10644,2004-04-15,30.899999618530273,31.06999969482422,30.54999923706055,30.60000038146973,2982900.0,0.013779530269085072,-1.5999923706346009,-9.999745692668288,21.850902263860263,23.180858173042296,1.3256394117923875,1.8800354447866638,2.4891799044937812,0.18138193279182246,9.868553820669494,0.5900001525878906,-0.6723574285641973,-1.6455002784729018,-3.579827138187767,0.2888265812419597,-2.612663708330331,-0.6783368486154693,1.5743106226830577,27.85383952133358,3.5304041668504134,0.9671634298574314,4,0.8850002288818359,1.5500011444091797,3.0874996185302734,1.5799999237060476,-1.0,3,-0.04692552988645604,-1.6666601458383563,30.479999542236328,2.3333311025150247,30.670000076293945,1.0934602762630719,31.28000068664551,-0.04692552988645604
10645,2004-04-16,30.989999771118164,31.10000038146973,30.81999969482422,31.10000038146973,1274000.0,0.002912626333299917,4.09089332778445,-0.3666696336609905,25.824181294470932,21.219298146204423,0.9971829730713431,1.650178339414488,2.373208839339,0.15458138001142885,9.790103291690787,0.28000068664551137,-0.7140446653990082,-1.4130001068115234,-3.365618943263499,0.539618729640452,-2.389309525037511,-0.4366906885855357,1.222193351012848,34.825842792588354,7.1189102423455175,0.9763094182259868,4,0.6550006866455078,1.210000991821289,3.0924997329711914,1.489999771118157,-0.5200004577636754,4,-0.035818025767978656,-1.5999923706346009,30.899999618530273,-1.6666601458383563,30.479999542236328,2.3333311025150247,30.670000076293945,-0.035818025767978656
10646,2004-04-19,30.649999618530273,30.989999771118164,30.57999992370605,30.959999084472656,936800.0,-0.010971286063214514,1.2162103646120808,2.8181613261200367,20.83335195977469,19.815473867703304,1.0826297142691814,1.8611375264317829,2.6885546195603496,0.5559666375002692,10.000137389818105,0.4099998474121129,-0.8022248302432047,-1.6105002403259263,-3.640480642364153,0.4194801617123005,-2.625490441345036,-0.5955100393068129,1.3315304388082971,37.894645965551234,10.358332491370106,1.0149902010191134,4,0.8800010681152344,1.5200004577636719,3.432499885559082,1.864999771118164,0.3299999237060547,0,-0.04013049127389545,4.09089332778445,30.989999771118164,-1.5999923706346009,30.899999618530273,-1.6666601458383563,30.479999542236328,-0.04013049127389545
10647,2004-04-20,30.43000030517578,30.979999542236328,30.43000030517578,30.649999618530273,1035100.0,-0.00717779171590871,-4.000008669793572,0.7096764269761089,19.704455019942458,19.315871905711695,1.044015184960788,1.9595018823305068,2.8853482418111156,0.8314258063297544,11.129678552636268,0.5499992370605469,-0.9402176622756002,-1.6894995689392118,-3.819381958965849,0.44038282108742877,-2.7544407639525303,-0.6245583739258933,1.3485462551454432,16.25011026843465,-10.20782815623382,1.0649411950133203,4,1.0599994659423828,1.739999771118164,3.5225000381469727,2.0849990844726562,0.6000003814697301,1,-0.02859023432495389,1.2162103646120808,30.649999618530273,4.09089332778445,30.989999771118164,-1.5999923706346009,30.899999618530273,-0.02859023432495389
10648,2004-04-21,30.1200008392334,30.60000038146973,29.920000076293945,30.40999984741211,1360300.0,-0.010187297496991987,1.0298514260987783,1.3181814241002923,17.741981558496605,19.089858773142726,1.0488822246993585,2.1406126177574833,3.170317989329064,1.1945278398444152,12.753353790027633,0.6800003051757848,-1.0974548018633712,-1.847999000549315,-4.096971292440223,0.4009732913415931,-2.972485146494769,-0.7235128546038609,1.4799202437125594,16.949212814793214,-7.3493555617924144,1.1244861459454547,4,1.0799989700317383,1.8649988174438512,3.7624988555908203,2.494997978210449,1.4200000762939453,2,-0.018924355454545072,-4.000008669793572,30.43000030517578,1.2162103646120808,30.649999618530273,4.09089332778445,30.989999771118164,-0.018924355454545072
10649,2004-04-22,30.959999084472656,31.04999923706055,30.059999465942386,30.1299991607666,1497400.0,0.027888387179096696,-1.041238086436397,-2.862078490953217,27.439003588297865,19.744784300368895,0.012691326641789402,1.1807968416090375,2.3000277310020465,0.40938338185203804,13.763361902358916,0.9899997711181641,-1.2045945172722696,-0.89350070953369,-3.100439463759578,1.313438044692198,-1.996970086646634,0.20996866757925403,0.40473305754202116,88.13548637377532,65.43032464199914,1.1034693771129431,4,0.1500005722045934,1.0250005722045934,2.9150009155273438,1.7350006103515625,0.8100013732910156,3,-0.03456071467911803,1.0298514260987783,30.1200008392334,-4.000008669793572,30.43000030517578,1.2162103646120808,30.649999618530273,-0.03456071467911803
10650,2004-04-23,30.770000457763672,31.11000061035156,30.75,30.85000038146973,1465100.0,-0.006136906728924085,-4.99996821107838,-0.09638545910805445,27.38335568247149,20.8438541600379,-0.0064932344020611765,1.2522802633942973,2.4536781223950612,0.6546458699405875,14.942380568396832,0.36000061035155895,-1.3117933324705717,-0.9674993515014663,-3.1444680988999494,1.2094693958970133,-2.0559837252007043,0.1209850221977753,0.39246919505010425,71.42857142857164,48.907001979734076,1.0884843736992404,4,-0.1900005340576172,1.1649999618530238,3.169999122619629,1.9249992370605469,0.6299991607666016,4,-0.02827431999643948,-1.041238086436397,30.959999084472656,1.0298514260987783,30.1200008392334,-4.000008669793572,30.43000030517578,-0.02827431999643948
10651,2004-04-26,30.81999969482422,31.06999969482422,30.79999923706055,30.920000076293945,909500.0,0.0016249345569292473,-2.857113663301735,1.2500059604701064,29.411750563389774,22.448301875525676,-0.14371925411436592,1.1070348775724597,2.3684517700081145,0.6590059213695234,16.482150883683936,0.2999992370605469,-1.3596725871971316,-0.8210000991821289,-2.980023814652327,1.3380236162880692,-1.900511956917228,0.25851175855297015,-0.8999996185302734,75.63018610264758,50.51095379435219,1.079511857735099,4,-0.30499935150146484,1.115000724792477,3.1649999618530273,1.875,0.75,0,-0.011356274657215781,-4.99996821107838,30.770000457763672,-1.041238086436397,30.959999084472656,1.0298514260987783,30.1200008392334,-0.011356274657215781
10652,2004-04-27,30.59000015258789,31.0,30.5,30.979999542236328,1354800.0,-0.007462671788246444,1.3255797448590336,3.8999790192450745,28.11242795731212,24.255712209779574,0.08240463429328315,1.2183550631900815,2.559825275335811,0.942579182210622,18.097372517536968,0.5,-1.4291257719865058,-0.9359996795654304,-3.059634676483711,1.18763531735285,-1.9978171780245688,0.12581781889370802,-0.6470000839233414,56.30250215177697,30.50792255889924,1.0618174984591395,4,-0.07499980926513672,1.1600008010864293,3.3949995040893555,2.104999542236328,0.5,1,0.012749244449266284,-2.857113663301735,30.81999969482422,-4.99996821107838,30.770000457763672,-1.041238086436397,30.959999084472656,0.012749244449266284
10653,2004-04-28,30.399999618530273,30.79999923706055,30.34000015258789,30.6200008392334,2021900.0,-0.006211197551809877,-1.7058757531219004,0.5641065769396298,30.303000277845555,25.194834211333497,0.2904027371164233,1.2777576378401179,2.684017123647962,1.1835167356202376,19.967776034625736,0.4599990844726598,-1.414567336727508,-1.00150022506714,-3.079912997295537,1.0769125471612568,-2.040706611181335,0.03770616104705837,-0.4344595573425316,32.38093162071766,3.1862203692954196,1.0392063861141982,4,0.11500072479248047,1.3500013351440465,3.542499542236328,2.4399995803832937,0.5400009155273402,2,0.020723719605944435,1.3255797448590336,30.59000015258789,-2.857113663301735,30.81999969482422,-4.99996821107838,30.770000457763672,0.020723719605944435
10654,2004-04-29,30.6299991607666,31.170000076293945,30.3700008392334,30.5,3114400.0,0.007565774510606582,-3.102586674882991,-0.5909019975031211,34.4608749055902,26.154466834791197,0.02020018561438519,0.9142760556314862,2.393393193999188,1.0031153600630205,21.605512655261837,0.7999992370605469,-1.3174058846225947,-0.6570007324218743,-2.6329732291685133,1.3189717643247683,-1.6449869807951956,0.330985515951447,-0.6423699069061293,34.93964275127023,2.553988623082887,0.9879862483733207,4,-0.08499908447265625,1.1200017929077184,3.1225013732910156,2.2200002670288086,1.090000152587887,3,0.029709493297223055,-1.7058757531219004,30.399999618530273,1.3255797448590336,30.59000015258789,-2.857113663301735,30.81999969482422,0.029709493297223055
10655,2004-04-30,30.440000534057614,30.8799991607666,30.309999465942386,30.71999931335449,1205100.0,-0.0062030242218339415,-1.111106401616341,-2.1538506683099317,39.75608235662993,28.256992434441777,0.13854649630754778,0.9364900709875776,2.5289811638257653,1.2376400384837645,22.48436372296412,0.5699996948242152,-1.1878092255548296,-0.7099993705749554,-2.5050098311700957,1.0850110900201848,-1.6075046008725273,0.1875058597226129,-0.40507644729980186,15.116392540940668,-19.81691850068846,0.8975052302975695,4,0.10499954223633168,1.3100004196167063,3.2974996566772496,2.5099983215332067,0.9599990844726598,4,0.043692506582514445,-3.102586674882991,30.6299991607666,-1.7058757531219004,30.399999618530273,1.3255797448590336,30.59000015258789,0.043692506582514445
10656,2004-05-03,30.8700008392334,30.93000030517578,30.10000038146973,30.420000076293945,1284700.0,0.014126159580538866,1.9122819932807629,-1.6071525885558584,52.551033813642036,31.906612300408398,-0.28716304787180036,0.3570392945862437,2.056182045201865,0.858311695014752,23.61769166369664,0.8299999237060511,-1.1113023031528861,-0.17349910736083984,-1.7452129846526105,1.3982147699309309,-0.9593560460067252,0.6123578312850455,-0.7896737128941425,71.96268012863011,33.121566861520776,0.7858569386458857,5,-0.3250007629394531,0.8800001144409215,2.867499351501465,2.08499813079834,0.08999824523925781,0,0.017168732260715913,-1.111106401616341,30.440000534057614,-3.102586674882991,30.6299991607666,-1.7058757531219004,30.399999618530273,0.017168732260715913
10657,2004-05-04,31.040000915527344,31.35000038146973,30.85000038146973,31.0,1561500.0,0.005506967012384623,-1.9411751506244375,0.08889077268681389,57.17951602175358,36.28856057410362,-0.404022148773322,0.05270118687256087,1.8473775701976223,0.748629773389311,24.974149900502358,0.5,-1.0629073456495561,0.08350086212158203,-1.2594774346254454,1.4264791588686059,-0.5879882862519317,0.7549900104950957,-0.9400005340576136,75.20004272460909,31.106828765297124,0.671489148373512,5,-0.3350009918212855,0.7100000381469762,2.6224985122680664,1.9349985122680664,0.15999984741210582,1,0.01707470243764564,1.9122819932807629,30.8700008392334,-1.111106401616341,30.440000534057614,-3.102586674882991,30.6299991607666,0.01707470243764564
10658,2004-05-05,30.93000030517578,31.239999771118164,30.86000061035156,31.149999618530273,1895200.0,-0.0035438339918519857,-1.111114054560942,-5.499856952126645,50.41783750958325,38.84176434313533,-0.18667040052549666,0.01874685474010107,1.9264893023080845,0.9149294648652884,26.759896271849342,0.3799991607666051,-0.9594595289388366,0.06550025939941406,-0.9716714355944305,1.1026719543932586,-0.4530855880975082,0.5840861068963363,-0.8299999237060511,66.39999389648409,19.415993929718134,0.5185858474969228,5,-0.20499992370605113,0.8200006484985387,2.657498359680176,2.1199989318847656,0.049999237060546875,2,0.00517296624097785,-1.9411751506244375,31.040000915527344,1.9122819932807629,30.8700008392334,-1.111106401616341,30.440000534057614,0.00517296624097785
10659,2004-05-06,30.479999542236328,30.61000061035156,29.979999542236328,30.57999992370605,1270900.0,-0.014549006094388917,6.8749269851112285,0.45454860719764645,43.544292795283305,40.63742402233664,0.21018530373899935,0.3496331415342908,2.3245834147997613,1.4127972824386,28.79254459826024,0.9500007629394531,-0.8313233578010149,-0.29750041961669993,-1.1270559446387196,0.5320551054053198,-0.7122781821277115,0.11727734289431169,0.870000839233402,36.496328008074805,-11.528832062339482,0.41477776251100984,5,0.18500041961669922,1.2700014114379918,3.0824995040893484,2.5699996948242188,0.7000007629394531,3,0.015091896283786266,-1.111114054560942,30.93000030517578,-1.9411751506244375,31.040000915527344,1.9122819932807629,30.8700008392334,0.015091896283786266
10660,2004-05-07,29.56999969482422,30.43000030517578,29.34000015258789,30.399999618530273,1703500.0,-0.029855638486841696,1.449434975579544,8.299967575197227,38.05308427494718,41.59757221250968,1.041599438690099,1.1176773586878923,3.1623278778887496,2.3666569112671922,30.811614586901324,1.1399993896484375,-0.6739912423831385,-1.0810003280639648,-1.8290196272746293,-0.3329810288533004,-1.4550099776692988,-0.7069906784586308,1.7526006698608434,11.442761992334527,-36.299723808349086,0.37400964960533223,5,0.7750005722045898,1.8900012969970739,3.9924993515014577,3.479999542236328,1.7700004577636719,4,0.07270881436318022,6.8749269851112285,30.479999542236328,-1.111114054560942,30.93000030517578,-1.9411751506244375,31.040000915527344,0.07270881436318022
10661,2004-05-10,29.01000022888184,29.3700008392334,28.5,29.0,1985800.0,-0.018938095086974194,1.383559209993442,-0.012048469639837077,35.39093035148238,42.40629470075082,1.4727224623021087,1.579896554485586,3.6220874906394265,2.966747011363335,31.806838443513097,1.0699996948242188,-0.6273745903077703,-1.527499771118162,-2.5219448188941413,-0.5330547233421825,-2.0247222950061534,-1.0302772472301704,2.233296127319335,17.89474247785311,-32.43378022010356,0.49722252388799015,5,0.9149999618530238,1.879999160766598,4.459999084472653,4.039999008178707,2.5599994659423793,0,0.08238536266087282,1.449434975579544,29.56999969482422,6.8749269851112285,30.479999542236328,-1.111114054560942,30.93000030517578,0.08238536266087282
10662,2004-05-11,29.03000068664551,29.25,28.81999969482422,29.01000022888184,1651400.0,0.000689433216334745,-1.1499933243052127,1.9999999999992895,38.074385829012975,43.269781984213864,1.350147332256629,1.5080503268245486,3.4845386707542794,2.97985594853996,31.831493410154888,0.43000030517578125,-0.5690636462435101,-1.4254993438720653,-2.623558523204089,-0.22744016454004168,-2.024528933538079,-0.8264697542060517,2.048697888183593,19.343092369282346,-33.75329524359337,0.5990295896660119,5,0.8949995040893519,1.7199993133544886,4.439998626708981,4.059998512268056,2.8599987030029297,1,0.06648289191102186,1.383559209993442,29.01000022888184,1.449434975579544,29.56999969482422,6.8749269851112285,30.479999542236328,0.06648289191102186
10663,2004-05-12,29.190000534057614,29.26000022888184,28.68000030517578,29.03000068664551,1428100.0,0.005511534399849527,2.866675991505851,7.999809269501839,27.24936123392291,42.46850268736195,1.1180320689495495,1.3138115788231381,3.219965948673444,2.8403405877034977,31.894507075172214,0.5799999237060582,-0.5309786484105885,-1.2009995460510297,-2.5257101530992614,0.12371106099720208,-1.8633548495751455,-0.5386442425269138,1.7339761262817461,32.70143765231654,-15.303335311497413,0.6623553035241161,5,0.7349996566772496,1.4449996948242223,4.274999618530277,4.069998741149906,2.7899990081787145,2,0.0688592049368637,-1.1499933243052127,29.03000068664551,1.383559209993442,29.01000022888184,1.449434975579544,29.56999969482422,0.0688592049368637
10664,2004-05-13,29.45000076293945,29.520000457763672,29.09000015258789,29.190000534057614,1416800.0,0.008907167664436333,1.1500035762820588,1.625002980235153,33.33333333333327,41.75486390699565,0.7521423405423526,0.9903890193119409,2.8743112844434116,2.5998302800969064,32.31679423392004,0.43000030517578125,-0.45849236222231227,-0.8684993743896534,-2.2340030034593994,0.49700425468009257,-1.5512511889245246,-0.1857475598547822,1.3285372977795475,49.222829674782105,4.008296485168444,0.6827518145348723,5,0.4749994277954137,1.1449985504150426,3.8624992370605504,3.8749980926513707,2.2999992370605504,3,0.051952419003746364,2.866675991505851,29.190000534057614,-1.1499933243052127,29.03000068664551,1.383559209993442,29.01000022888184,0.051952419003746364
10665,2004-05-14,29.8799991607666,30.09000015258789,29.20000076293945,29.20000076293945,1554200.0,0.014600963894312313,-1.617651431216061,2.615376150827142,39.17049638109017,40.268137525601006,0.2618950341375559,0.49852816427686264,2.3622113864138683,2.1918604440945373,32.43876625001679,0.889999389648441,-0.38374562496295184,-0.3830009460449233,-1.723591314445578,0.9575894223557313,-1.0532961302452506,0.287294238155404,0.7618266163092571,86.7923917189888,43.54876450329947,0.6702951842003265,5,0.04500102996826172,0.6100006103515625,3.2775020599365234,3.4449996948242188,1.880001068115238,4,0.043507402306627974,1.1500035762820588,29.45000076293945,2.866675991505851,29.190000534057614,-1.1499933243052127,29.03000068664551,0.043507402306627974
10666,2004-05-17,29.420000076293945,29.76000022888184,29.26000022888184,29.75,1444400.0,-0.015394882777528651,1.8571397431076089,-0.48529514887171393,37.19911769431906,38.048093266997164,0.5527039702119758,0.9082188823713082,2.7311367894926164,2.6706384807577805,32.28209196471928,0.6199989318847621,-0.36048627952659373,-0.781500053405761,-2.159664548283125,0.5966644414716029,-1.4705823008444412,-0.09241780596708082,1.0933161541573604,52.48225895033588,10.440616614182794,0.689082247438682,5,0.4499998092651367,0.9799995422363317,3.647500991821289,3.969999313354492,2.6200008392333984,0,0.06526172914054618,-1.617651431216061,29.8799991607666,1.1500035762820588,29.45000076293945,2.866675991505851,29.190000534057614,0.06526172914054618
10667,2004-05-18,29.559999465942386,29.81999969482422,29.489999771118164,29.71999931335449,992800.0,0.004758646814595036,-1.200005086275956,0.48484813455478587,40.70795601279448,36.96921754513175,0.20192292793092292,0.7375119387595497,2.504648395947566,2.545951998401467,31.903362689845515,0.39999961853027344,-0.36251130709009516,-0.5980006217956522,-2.000503514511525,0.8045022709202208,-1.2992520681535886,0.1032508245622843,0.8325177906818411,62.41129475167967,18.35666832897798,0.7012514463579359,5,-0.004999160766605115,0.3650007247924769,3.0775012969970668,3.579999923706051,2.4099998474121023,1,0.0679973026115126,1.8571397431076089,29.420000076293945,-1.617651431216061,29.8799991607666,1.1500035762820588,29.45000076293945,0.0679973026115126
10668,2004-05-19,29.54999923706055,29.8799991607666,29.479999542236328,29.770000457763672,1041200.0,-0.0003383027423040641,-1.2222163353537066,1.3750089407052817,37.44185355368108,36.29116874050928,-0.004935017047891677,0.740589990510852,2.425937876396965,2.5732784841834935,30.922569872977125,0.39999961853027344,-0.4689822173799669,-0.5795007705688455,-2.0081765821677102,0.8491750410300192,-1.2938386763682779,0.13483713523058682,0.7289669841662239,45.99990844726598,0.7595688833917649,0.7143379057994321,5,-0.0849990844726598,0.37500095367431285,2.642501831054684,3.1450004577636683,2.7099990844726456,2,0.07918782446712025,-1.200005086275956,29.559999465942386,1.8571397431076089,29.420000076293945,-1.617651431216061,29.8799991607666,0.07918782446712025
10669,2004-05-20,29.88999938964844,30.040000915527344,29.5,29.5,881000.0,0.011505927626606294,-1.7692397981141672,-1.7727146622278156,43.82021027131085,36.93196051788301,-0.48883409778294507,0.33341222243953084,1.9996711084947023,2.253875267916367,30.77534758763796,0.5400009155273438,-0.6151049919150466,-0.18600063323974325,-1.5629294118592902,1.1909281453798037,-0.8744650225495185,0.502463756070032,0.28222885830472677,77.5279887530651,27.300809865784913,0.6884643893097739,5,-0.5949993133544957,0.03500080108642223,2.3025016784667933,2.8050003051757777,1.9500007629394496,3,0.06992305772049301,-1.2222163353537066,29.54999923706055,-1.200005086275956,29.559999465942386,1.8571397431076089,29.420000076293945,0.06992305772049301
10670,2004-05-21,29.899999618530273,30.209999084472656,29.82999992370605,30.01000022888184,899300.0,0.0003345677178332451,-2.0399932861327543,-0.2820532884698215,37.965241755329195,37.217995118310434,-0.49964399454656316,0.26866648962534256,1.9139922815522716,2.26090711832515,30.629136570260513,0.3799991607666051,-0.7335612948338834,-0.13250036239623952,-1.4715633149920428,1.2065625901995638,-0.8020318386941412,0.5370311139016621,-1.3999996185302734,67.36843795989732,19.068991408876727,0.6695314762979011,5,-0.4549999237060547,0.025000572204589844,2.217500686645508,2.7950000762939453,2.1000003814697266,4,0.06187292324656779,-1.7692397981141672,29.88999938964844,-1.2222163353537066,29.54999923706055,-1.200005086275956,29.559999465942386,0.06187292324656779
10671,2004-05-24,30.46999931335449,30.479999542236328,29.95000076293945,29.95000076293945,1062300.0,0.019063535187169744,-1.0384625259968812,-4.727233319461631,43.56657101216521,37.82823791643846,-0.9395691349470816,-0.3466728957470764,1.2701533632512358,1.7074351490623307,30.294706001645288,0.5799999237060547,-0.780827643421695,0.45499935150145987,-0.8494303815683537,1.7594290845712734,-0.19721551503344514,1.1072142180363649,-1.9357993316650344,98.99997711181605,51.868324575463895,0.6522148665349065,5,-0.889999389648434,-0.5449991226196254,1.4525012969970739,2.22500038146973,1.120000839233402,0,0.04233675564810291,-2.0399932861327543,29.899999618530273,-1.7692397981141672,29.88999938964844,-1.2222163353537066,29.54999923706055,0.04233675564810291
10672,2004-05-25,30.979999542236328,31.0,30.10000038146973,30.25,1180100.0,0.01673778274941795,1.3376599570970573,1.4038491869903789,50.51759065833173,40.41359674137278,-1.2782999773352373,-0.8705930187769404,0.7000666569335863,1.2170960649271407,29.26271291530631,0.8999996185302699,-0.7126157586743318,0.9454996109008782,-0.4059358368674175,2.296935058669174,0.26978188701673034,1.621217334785026,-2.3679675781250005,98.68418080655726,51.759579106577206,0.6757177238841484,5,-0.9349994659423828,-1.0549993515014648,0.8700008392333984,1.7150001525878906,0.7200012207031214,1,0.03421566781645269,-1.0384625259968812,30.46999931335449,-2.0399932861327543,29.899999618530273,-1.7692397981141672,29.88999938964844,0.03421566781645269
10673,2004-05-26,31.03000068664551,31.21999931335449,30.709999084472656,30.85000038146973,700700.0,0.001613981444415824,-1.217378324363273,0.24657591513599666,56.207690105248695,42.95519193825227,-1.1620511408214362,-0.918044698550613,0.5806170692778174,1.1832546361241576,28.071172049118566,0.5100002288818324,-0.5707024010970372,0.9640007019043004,-0.4511713032816367,2.3791727070902375,0.2564146993113319,1.671586704497269,-2.2746906403808644,88.95356380471885,39.02817347457376,0.7075860025929686,5,-0.8200006484985423,-1.105000495910648,0.7999992370605433,1.6649990081787074,0.5499992370605398,2,0.030293219655439074,1.3376599570970573,30.979999542236328,-1.0384625259968812,30.46999931335449,-2.0399932861327543,29.899999618530273,0.030293219655439074
10674,2004-05-27,31.540000915527344,31.57999992370605,31.06999969482422,31.20000076293945,1223300.0,0.016435714392404766,1.4285831062670542,1.8888865341415024,74.44170989360498,46.87421566186502,-1.5024009530954139,-1.4296744852191914,-0.004008706800412654,0.6920647804985975,27.838797225563837,0.5499992370605398,-0.42419491782981567,1.428500843048095,-0.11566028734718259,2.9726619734433726,0.656420277850458,2.200581408245732,-2.5875157278955108,97.71434238978814,41.14812960714926,0.7720805651976388,5,-1.1200008392333984,-1.5000009536743164,0.052498817443847656,0.9699983596801758,-0.2600002288818324,3,0.022828071816934914,-1.217378324363273,31.03000068664551,1.3376599570970573,30.979999542236328,-1.0384625259968812,30.46999931335449,0.022828071816934914
10675,2004-05-28,31.770000457763672,31.8700008392334,31.459999084472656,31.60000038146973,1109800.0,0.007292312478123453,1.2162206745812865,0.49999999999998435,87.29731192634537,52.44068168764573,-1.6048801670412516,-1.6389549759880069,-0.30556547904359377,0.48719417715044955,27.653994953188143,0.4100017547607422,-0.2256653109875657,1.5920003890991197,-0.11743630290397533,3.3014370811022147,0.7372820430975722,2.446718735100667,-2.5547637965244157,94.79164700541311,31.956770345557374,0.8547183460015472,5,-1.0950002670288086,-1.5850000381469727,-0.22250080108642223,0.7399988174438477,-0.14999961853027344,4,0.0022033268434251685,1.4285831062670542,31.540000915527344,-1.217378324363273,31.03000068664551,1.3376599570970573,30.979999542236328,0.0022033268434251685
10676,2004-06-01,31.399999618530273,31.8700008392334,31.36000061035156,31.78000068664551,907400.0,-0.01164623336173043,-1.217396712719534,-2.235299397502564,79.2592515845125,56.72415897339217,-1.0331239305544138,-1.2935321645482674,-0.001935768873266852,0.8761163949285589,27.120966003272578,0.5100002288818395,-0.06752501901008401,1.1954996109008782,-0.574466101936352,2.9654653237381083,0.3105167544822649,2.0804824673194915,-1.8661912559317209,73.44626558475841,4.898883092732646,0.8849828564186151,6,-0.7249994277954102,-1.2149991989135742,-0.14249944686889648,1.109999656677246,0.030000686645507812,1,0.019108292635635626,1.2162206745812865,31.770000457763672,1.4285831062670542,31.540000915527344,-1.217378324363273,31.03000068664551,0.019108292635635626
10677,2004-06-02,31.56999969482422,31.65999984741211,31.290000915527344,31.399999618530273,775500.0,0.00541401523437024,1.1142773063907008,-0.4473673643527539,79.31033834771911,61.3762128393964,-0.9923809161897701,-1.4986255111619329,-0.22964050711970785,0.7185541088241649,27.42950395821922,0.3699989318847656,0.05130013561346303,1.3389997482299805,-0.49822820715740335,3.1762277036173607,0.42038577053628856,2.2576137259236724,-1.755848235029486,74.13787150080158,1.012586786122867,0.9186139776936908,6,-0.8849992752075195,-1.3849992752075195,-0.3449993133544922,0.9399995803833008,-0.1800003051757777,2,0.0006335273347168879,-1.217396712719534,31.399999618530273,1.2162206745812865,31.770000457763672,1.4285831062670542,31.540000915527344,0.0006335273347168879
10678,2004-06-03,31.09000015258789,31.51000022888184,31.06999969482422,31.5,1059500.0,-0.015204293534251234,1.0465126594630867,-2.4117627259365637,69.15887683872029,64.19162023577522,-0.3028023040879013,-1.06039140015832,0.18911073433935144,1.2118392999860248,27.61421372366736,0.5,0.22017305933673015,0.8510002136230455,-1.0003822578979253,2.7023826851440162,-0.07469102213743994,1.7766914493835309,-1.0291467672605172,2.5000536441035592,-70.60637777715945,0.925691235760485,6,-0.23999977111816406,-0.9049997329711914,0.04250049591064453,1.419999122619629,0.3400001525878906,3,0.019620476273969567,1.1142773063907008,31.56999969482422,-1.217396712719534,31.399999618530273,1.2162206745812865,31.770000457763672,0.019620476273969567
10679,2004-06-04,30.940000534057614,31.38999938964844,30.940000534057614,31.270000457763672,748500.0,-0.004824690183148572,-1.7272664219865173,0.8048781622456567,63.25001716613764,67.00103972586507,0.013190393384174826,-0.9214035181388631,0.27163249321929683,1.373269509971795,26.595862179404712,0.4499988555908274,0.36911630860902633,0.6780005455017069,-1.1972634777469686,2.5532645687503823,-0.2596314661226309,1.6156325571260446,-0.662049454261517,0.0,-68.4268115559427,0.937632011624337,6,-0.029999732971187854,-0.7550001144409144,0.19250011444092152,1.569998741149906,0.7699985504150426,4,0.020685177071795735,1.0465126594630867,31.09000015258789,1.1142773063907008,31.56999969482422,-1.217396712719534,31.399999618530273,0.020685177071795735
10680,2004-06-07,31.71999931335449,31.71999931335449,31.059999465942386,31.149999618530273,1216100.0,0.025210044144578614,1.315790178153154,-1.7272722018321818,76.6203634205827,70.67368332680033,-0.5380761933417126,-1.614866046890004,-0.5630136765986471,0.6109497435657438,25.066054622524003,0.779998779296875,0.568727719222899,1.350499343872066,-0.6026193337324308,3.3036180214765665,0.37394000506981584,2.3270586826743163,-1.2510022624259172,83.87080896166404,12.872458310040642,0.9765593388022495,6,-0.7349987030029261,-1.5349988937377894,-0.5724987983703578,0.7899999618530309,-0.0699996948242152,0,-0.013871331533217734,-1.7272664219865173,30.940000534057614,1.0465126594630867,31.09000015258789,1.1142773063907008,31.56999969482422,-0.013871331533217734
10681,2004-06-08,31.399999618530273,31.71999931335449,31.29999923706055,31.71999931335449,834600.0,-0.010088262980809448,1.625002980235095,-0.5614032739489472,70.44444613986542,72.88777838030407,-0.08077735377205286,-1.1664368210775784,-0.29154560942619767,0.9407199712407248,22.773210469650955,0.4200000762939382,0.7189224481944585,0.9109996795654283,-0.9834676017402799,2.8054669608711365,-0.036233961087425826,1.8582333202182824,-0.7628821130051229,58.974333894127774,-12.5686518475623,0.9472336406528538,6,-0.1099996566772461,-1.2149991989135742,-0.2524991035461426,1.109999656677246,0.5300006866455078,1,0.0070064083877661165,1.315790178153154,31.71999931335449,-1.7272664219865173,30.940000534057614,1.0465126594630867,31.09000015258789,0.0070064083877661165
10682,2004-06-09,30.959999084472656,31.559999465942386,30.8700008392334,31.399999618530273,1592000.0,-0.014012756031944518,-1.225812703618146,1.3750029802350963,64.30020040700416,73.78694619161024,0.3979348621309491,-0.6054750556038613,0.08929654602446391,1.3918637609266327,20.079789702848856,0.6899986267089879,0.8986120324005142,0.37449922561645366,-1.3998618315546167,2.1488602827875205,-0.5126813029690815,1.2616797542019889,-0.17493557890251665,10.588047858829066,-61.534509352824394,0.8871805285855336,6,0.4100017547607422,-0.774998664855957,0.1875014305114746,1.5500001907348633,0.9000015258789027,2,0.01518091843028646,1.625002980235095,31.399999618530273,1.315790178153154,31.71999931335449,-1.7272664219865173,30.940000534057614,0.01518091843028646
10683,2004-06-10,31.20000076293945,31.20000076293945,30.940000534057614,31.04999923706055,658000.0,0.007751992427776244,2.466634453995383,-0.34091214502766204,63.5610856798056,72.57798794563253,0.20627575609703186,-0.7243072470612226,-0.20829438819060897,1.1632366939925483,17.13472603571531,0.26000022888183594,1.0295286011578177,0.5140008926391566,-1.151935510097534,2.1799372953758507,-0.31896730872918866,1.3469690940075019,-0.32999992370605113,38.82359013023823,-31.267915401193648,0.8329682013683465,6,0.17000007629394887,-1.0150003433227504,0.027499675750739527,1.30999851226807,0.7999992370605504,3,0.006089699425093631,-1.225812703618146,30.959999084472656,1.625002980235095,31.399999618530273,1.315790178153154,31.71999931335449,0.006089699425093631
10684,2004-06-14,30.979999542236328,31.270000457763672,30.95000076293945,31.20000076293945,717600.0,-0.00705132100395478,-1.285722070844654,-1.4666598850516708,60.71427895639328,69.62431761563785,0.3782656854134423,-0.40454655429934405,-0.05059332062134203,1.394566402703191,14.633877347205532,0.3199996948242223,1.0857359219618772,0.2174997329711914,-1.3468788499471671,1.7818783158895535,-0.5646895584879879,0.9996890244303707,0.8900012969970703,12.9410471138398,-55.119852803156164,0.7821892914591808,6,0.3900012969970703,-0.7949991226196289,0.2575011253356969,1.5299997329711914,0.3199996948242223,0,0.01452552516425798,2.466634453995383,31.20000076293945,-1.225812703618146,30.959999084472656,1.625002980235095,31.399999618530273,0.01452552516425798
10685,2004-06-15,31.18000030517578,31.440000534057614,31.09000015258789,31.25,1124700.0,0.006455802643469566,-1.800003051757784,0.31817866555694785,57.60171734750519,67.21792492263704,0.09585198191723165,-0.5292982548973768,-0.32023663290744153,1.1966338157781848,13.22050418358831,0.4600009918212855,1.1154835316027594,0.35250043869018555,-1.164808868603977,1.8698097459843446,-0.40615421495689574,1.1111550923372668,0.6716005325317376,36.47059087522791,-26.533426941006653,0.75865465364708,6,0.11499977111816406,-0.994999885559082,0.027500152587890625,1.3299989700317383,-0.1900005340576172,1,0.01699803637297892,-1.285722070844654,30.979999542236328,2.466634453995383,31.20000076293945,-1.225812703618146,30.959999084472656,0.01699803637297892
10686,2004-06-16,31.34000015258789,31.489999771118164,31.149999618530273,31.290000915527344,701900.0,0.005131489603787731,-1.0605955518564758,-0.7142779291553134,54.16667034596274,64.424184033553,-0.0821978040769018,-0.567159887564376,-0.5436528603271107,1.035342364300007,11.762608935726544,0.3400001525878906,1.0219919937270348,0.41650028228759695,-0.9625048248152055,1.7955053893903994,-0.27300227126380605,1.106002835839,0.4935686836242681,68.11597808479667,9.227651323382972,0.6895025535514021,6,-0.04500007629394531,-1.1549997329711914,-0.4374995231628418,0.8799991607666016,-0.8299999237060511,2,0.009891495355234925,-1.800003051757784,31.18000030517578,-1.285722070844654,30.979999542236328,2.466634453995383,31.20000076293945,0.009891495355234925
10687,2004-06-17,31.56999969482422,31.649999618530273,31.13999938964844,31.170000076293945,615300.0,0.0073388494293715745,-1.2173875185033338,8.000114442664225,55.99998643663767,62.96208509998827,-0.34888648771564235,-0.6733788156298388,-0.8286112941793782,0.8085690138771824,10.444388860138469,0.5100002288818324,0.8608892495809748,0.5459998130798347,-0.7012865280914724,1.7932861542511382,-0.07764335750581708,1.1696429836654865,0.24589777992248685,88.7323905825212,32.25718653032551,0.6236431705856522,6,-0.27499961853027344,-1.294999122619629,-1.1624999046325684,0.22999954223632457,-1.0100002288818324,3,0.011403250358934303,-1.0605955518564758,31.34000015258789,-1.800003051757784,31.18000030517578,-1.285722070844654,30.979999542236328,0.011403250358934303
10688,2004-06-18,31.88999938964844,31.899999618530273,31.399999618530273,31.57999992370605,843200.0,0.01013619568950097,2.030303730890385,0.7749994039530016,54.060305830643465,61.94100606271114,-0.607340734410748,-0.8528068868344967,-1.2006622643961933,0.49368904641742617,9.326850901831579,0.5,0.7530102274965316,0.7489995002746603,-0.34579031291956497,1.843789313468882,0.20160459367754768,1.296394406871773,-0.9399986267089915,98.94734306015421,45.71864526088676,0.547394906597111,6,-0.5049991607666051,-1.5999994277954137,-1.5524992942810094,-0.09000015258789773,-1.4799995422363317,4,-0.000940695511791656,-1.2173875185033338,31.56999969482422,-1.0605955518564758,31.34000015258789,-1.800003051757784,31.18000030517578,-0.000940695511791656
10689,2004-06-21,31.979999542236328,32.400001525878906,31.79999923706055,31.85000038146973,1380100.0,0.002822206155861595,-4.217378324363453,0.4193528539521967,52.5179734361807,59.26296273111091,-0.597093710420193,-0.8202562121238515,-1.325010235272945,0.41082095954060094,8.739668674015105,0.6000022888183558,0.6294945462385542,0.7344996452331536,-0.2510480920710165,1.7200473825373201,0.2417257765810703,1.2272735138852369,-1.0109988021850604,67.9388134847951,19.142710370799378,0.49277386865208367,6,-0.3449983596801758,-1.2349987030029297,-1.6999993324279785,-0.1800003051757848,-1.239999771118164,0,0.0006254051923064718,2.030303730890385,31.88999938964844,-1.2173875185033338,31.56999969482422,-1.0605955518564758,31.34000015258789,0.0006254051923064718
10690,2004-06-22,31.75,32.110000610351555,31.670000076293945,31.86000061035156,1494700.0,-0.007191980785758445,-2.2592576894276024,-0.8461640036973417,54.34243575478222,57.47385046610166,-0.4049788953110003,-0.46857715533957744,-1.128870664631613,0.6390233134323822,8.353315081137554,0.4400005340576101,0.5798797196132774,0.4120000839233384,-0.3675706361233324,1.1915708039700093,0.02221472390000301,0.8017854439466738,-0.7237592285156254,48.412664773449606,2.621676213178006,0.389785360023335,6,-0.11499881744384766,-0.9499988555908203,-1.4900002479553223,-0.0849990844726527,-0.26000022888183594,1,-0.014173252376045609,-4.217378324363453,31.979999542236328,2.030303730890385,31.88999938964844,-1.2173875185033338,31.56999969482422,-0.014173252376045609
10691,2004-06-23,31.76000022888184,31.79999923706055,31.520000457763672,31.670000076293945,1618100.0,0.0003149678387981414,2.2941387667174338,-0.8181786655570015,52.454786729390705,56.15769339081128,-0.4006783691125655,-0.39735091882936047,-1.1468777568655462,0.6199209278441167,8.343131009489761,0.27999877929687855,0.5799264396758588,0.35750026702881144,-0.3274006494256163,1.0424011834832427,0.015049808801595788,0.6999507252560271,-0.678809027221682,49.206332386725016,6.711828386672003,0.342450458227215,6,-0.08999919891357777,-0.9299993515014684,-1.5525002479553258,-0.2049999237060618,-0.6499996185302805,2,-0.02424434673219722,-2.2592576894276024,31.75,-4.217378324363453,31.979999542236328,2.030303730890385,31.88999938964844,-0.02424434673219722
10692,2004-06-24,32.040000915527344,32.18000030517578,31.729999542236328,31.76000022888184,968100.0,0.008816142463087262,-1.6470472739104336,3.111113465858355,62.94278269022287,56.088993058635424,-0.5714656785946666,-0.6259605501321879,-1.4121316070513146,0.3336312081574988,9.429261743309231,0.4500007629394531,0.4506410272711143,0.584500885009767,-0.12630217843342706,1.2953039484529612,0.22909935328817,0.9399024167313641,-0.9060573008984356,64.00000762937998,15.767087735573057,0.35540153172159716,6,-0.36499977111816406,-1.1000003814697266,-1.905001163482666,-0.48500061035156605,-0.6200008392333984,3,-0.04775282905513367,2.2941387667174338,31.76000022888184,-2.2592576894276024,31.75,-4.217378324363453,31.979999542236328,-0.04775282905513367
10693,2004-06-25,31.96999931335449,32.15999984741211,31.8700008392334,32.0,839500.0,-0.0021848189816664476,-1.5217564373678318,-0.10714504669588124,64.34537104531094,56.49244773518183,-0.4254991759532949,-0.5079697064689377,-1.321767323104055,0.3973519297623618,10.336048430419542,0.28999900817871094,0.36827785573403204,0.4674993515014627,-0.24912646670120964,1.184125169704135,0.10918644240012654,0.8258122606027989,-0.785413382275582,51.1361715224521,-3.065786883099733,0.35831290910133534,6,-0.2249984741210902,-1.0299987792968714,-2.2299990653991664,-0.41499900817871094,-0.3299999237060476,4,-0.04410384353130459,-1.6470472739104336,32.040000915527344,2.2941387667174338,31.76000022888184,-2.2592576894276024,31.75,-0.04410384353130459
10694,2004-06-28,32.259998321533196,32.799999237060554,32.11999893188477,32.150001525878906,1610900.0,0.009070973237636837,-6.999910243465271,-3.666475936168189,58.709649632835855,56.615551322440794,-0.5753391373849013,-0.7813213754857209,-1.601153930630396,0.08481135593667233,11.056754642042922,0.8299999237060653,0.35402306350967194,0.7214984893798757,-0.07134480248389252,1.514341781243644,0.3250768434479916,1.1179201353117598,-1.0267957666622891,57.81238824118359,7.059167920426795,0.39642164593188495,6,-0.2899990081786967,-1.109998703002919,-2.564998149871819,-0.7049980163574183,-0.30999755859374645,0,-0.05734651489074116,-1.5217564373678318,31.96999931335449,-1.6470472739104336,32.040000915527344,2.2941387667174338,31.76000022888184,-0.05734651489074116
10695,2004-06-29,31.84000015258789,32.450000762939446,31.670000076293945,32.31999969482422,968600.0,-0.013019162764957737,1.1081051823060521,-4.363759320270787,56.875002607701056,56.9164771293006,-0.05797073909939954,-0.37503853932578934,-1.1781063895566461,0.4861433724850599,11.065333267944272,0.7800006866455007,0.3212952012116759,0.2980003356933594,-0.49974876239172517,1.095749433778444,-0.1008742133491829,0.6968748847359016,-0.5127897967856043,24.99999999999986,-23.692423617331432,0.3988745490425428,6,0.12999916076660867,-0.5250005722045898,-2.2300000190734863,-0.2849998474121129,0.14999961853027344,1,-0.03454775050873615,-6.999910243465271,32.259998321533196,-1.5217564373678318,31.96999931335449,-1.6470472739104336,32.040000915527344,-0.03454775050873615
10696,2004-06-30,32.0,32.209999084472656,31.5,31.84000015258789,1167200.0,0.005025120811725348,1.4482810783791427,-0.3333333333333333,67.80822275726662,58.228503387148265,-0.12796053156279896,-0.5141435148311615,-1.322173883094024,0.3110923531602694,11.132491789197616,0.7099990844726562,0.32700476601241846,0.4280001640319817,-0.3920790747717078,1.2480794028356677,0.01796054463013874,0.8380397834338247,-0.5844223113222178,38.461561033724664,-14.429076420221158,0.41003961940184347,6,0.09999942779541016,-0.625,-2.315000057220459,-0.4449996948242223,0.0,2,-0.015937507152557373,1.1081051823060521,31.84000015258789,-6.999910243465271,32.259998321533196,-1.5217564373678318,31.96999931335449,-0.015937507152557373
10697,2004-07-01,31.59000015258789,31.979999542236328,31.45000076293945,31.8799991607666,1016600.0,-0.012812495231628418,1.1632613341326181,-1.8124955296473786,56.31066942378329,58.47854378638603,0.3186882053687832,-0.10811138329678727,-0.893585104726565,0.705739549063928,11.295976234767933,0.5499992370605504,0.3356202485427602,0.017000293731690874,-0.8031174526313762,0.8371180400947544,-0.3930585794498427,0.42705916691322443,1.2099990844726634,10.37033688053503,-42.46971306071836,0.4100588731815321,7,0.5349998474121094,-0.1400003433227468,-1.8375000953674316,-0.2849998474121129,0.01000022888183949,3,-0.015194667297176667,1.4482810783791427,32.0,1.1081051823060521,31.84000015258789,-6.999910243465271,32.259998321533196,-0.015194667297176667
10698,2004-07-02,31.70000076293945,32.049999237060554,31.60000038146973,31.75,863000.0,0.003482133897443118,-2.599990844726693,0.17241175193860858,62.08055925006622,59.54105332126219,0.19992639745363405,-0.1792598569900825,-0.9733415656083757,0.5819877677742475,11.908311062453764,0.45999908447266336,0.3605710978719898,0.09650087356567028,-0.6927763155763351,0.8857780627076721,-0.2981377210053324,0.491139468136673,1.0729985046386794,18.51853944966557,-37.742195290940344,0.39463859457100103,7,0.4249992370605504,0.05499839782715554,-1.7150006294250453,-0.4250011444091726,0.0,4,-0.008832829019135402,1.1632613341326181,31.59000015258789,1.4482810783791427,32.0,1.1081051823060521,31.84000015258789,-0.008832829019135402
10699,2004-07-06,31.57999992370605,31.76000022888184,31.51000022888184,31.54999923706055,662500.0,-0.0037855153421223475,-3.545508141007039,-0.6000228885326603,56.89654605425418,59.82484335453685,0.28744862290989914,-0.009331921253821207,-0.850947225449783,0.6802148033331612,12.716965147950681,0.25,0.35692685889862474,-0.055499935150148616,-0.780815645592444,0.6698157752921503,-0.4181577903712963,0.30715792007099907,1.1665393737793046,12.999916076660204,-43.87366940053617,0.3626578552211488,7,0.5450000762939489,0.2550001144409251,-1.5124998092651332,-0.30500030517577414,0.5399990081787216,1,0.0018999197621070163,-2.599990844726693,31.70000076293945,1.1632613341326181,31.59000015258789,1.4482810783791427,32.0,0.0018999197621070163
10700,2004-07-07,31.28000068664551,31.60000038146973,31.239999771118164,31.57999992370605,772300.0,-0.009499659207894418,1.1176496987512248,-9.999745692671723,49.01316635661789,59.442441090895436,0.5741447336574019,0.269848867776151,-0.545865995268489,0.9548779524174016,12.83651989653706,0.36000061035156605,0.33321692084015453,-0.3334992408752413,-1.0745444832152522,0.40754600146476605,-0.704021862045245,0.037023380294762376,1.4406078401489246,4.123808643638568,-49.2073958591545,0.3705226211700045,7,0.7399988174438441,0.5549993515014648,-1.050000667572025,-0.005001068115234375,0.5699996948242188,2,0.021419439309027455,-3.545508141007039,31.57999992370605,-2.599990844726693,31.70000076293945,1.1632613341326181,31.59000015258789,0.021419439309027455
10701,2004-07-08,31.6200008392334,31.76000022888184,31.13999938964844,31.20000076293945,808200.0,0.010869569856916339,-1.2962874006153235,-1.400003814707012,50.79366905499038,58.092539575869594,0.2371344600809202,-0.05567895359510189,-0.8783404150272247,0.5919002797519823,13.059636595143454,0.6200008392333984,0.3173040598276238,-0.004499149322509055,-0.7387001968254765,0.7297018981804584,-0.37159967307399455,0.36260137442897644,1.0413833373339898,52.747420886937626,3.733361780508183,0.36710052375148394,7,0.34999847412110086,0.21499919891357777,-1.1900005340576172,-0.34500122070312145,0.2399997711181605,3,0.011701420685153119,1.1176496987512248,31.28000068664551,-3.545508141007039,31.57999992370605,-2.599990844726693,31.70000076293945,0.011701420685153119
10702,2004-07-09,31.43000030517578,31.6200008392334,31.149999618530273,31.6200008392334,1088800.0,-0.006008871885350153,3.947367364352758,-0.45238214177046954,42.38412227239701,55.6524008233236,0.37046514086924276,0.18059762085016473,-0.6754520995427811,0.7575851775734819,14.087516075081252,0.470001220703125,0.3038360623949288,-0.2179997444152839,-0.8901082435147245,0.4541087546841567,-0.554053993965006,0.11805450513443816,1.140100784176468,31.868237819166033,-10.38223722018872,0.3360542495497204,7,0.539999008178718,0.40499973297119496,-1.0,-0.20499992370605824,0.7099990844726634,4,0.01813552940788088,-1.2962874006153235,31.6200008392334,1.1176496987512248,31.28000068664551,-3.545508141007039,31.57999992370605,0.01813552940788088
10703,2004-07-12,31.38999938964844,31.5,31.229999542236328,31.35000038146973,501500.0,-0.0012726985408508806,1.0769247698346311,-0.21052050394016966,40.06734158095372,53.58103326200337,0.35709312274534355,0.24829268489957812,-0.616637276361562,0.7608156348089672,15.170943439349507,0.2700004577636719,0.29762039282803343,-0.2675005912780719,-0.9179696883960524,0.38296850583990505,-0.5927351398370604,0.05773395728091657,1.0942955977215796,40.32252606449906,1.2668652107547445,0.3252345485589886,7,0.40500068664550426,0.44500064849853516,-0.9549989700317418,-0.16499900817871804,0.5100002288818324,0,0.00669006039836173,3.947367364352758,31.43000030517578,-1.2962874006153235,31.6200008392334,1.1176496987512248,31.28000068664551,0.00669006039836173
10704,2004-07-13,31.43000030517578,31.60000038146973,31.18000030517578,31.309999465942386,918000.0,0.0012743203665219749,-1.2105315993153793,3.0000953697962967,44.24461517561993,52.177656880661026,0.20894875521118195,0.2569049133656591,-0.6443862751773608,0.6858196041990965,16.25127648169008,0.42000007629394887,0.22107064647139651,-0.24999971389770437,-0.8290001127085915,0.3290006849131828,-0.5394999133031462,0.03950048550773744,0.9736369463309416,46.77427790031906,8.534473789337866,0.2895001994054434,7,0.24499893188476562,0.40499973297119496,-0.9124999046325684,-0.38999938964843395,0.8199996948242188,1,0.008590533093924435,1.0769247698346311,31.38999938964844,3.947367364352758,31.43000030517578,-1.2962874006153235,31.6200008392334,0.008590533093924435
10705,2004-07-14,31.709999084472656,31.790000915527344,31.190000534057614,31.25,1614500.0,0.00890864704353067,-1.0689739086968688,3.8332988953350893,49.18030941560729,50.107888731587764,-0.10217471912054421,0.019655943406178267,-0.9025017587656166,0.37688880508631684,17.20292530295022,0.6000003814697301,0.14636129748436844,0.003499126434327593,-0.5255023636410385,0.5325006165096973,-0.26100161860335547,0.26799987147201065,0.6178198953225689,87.6920548845616,48.7393179041713,0.264500745037684,7,-0.11499977111815696,0.12500095367431996,-1.1624984741210938,-0.669998168945309,0.20000076293945312,2,0.01292967074265472,-1.2105315993153793,31.43000030517578,1.0769247698346311,31.38999938964844,3.947367364352758,31.43000030517578,0.01292967074265472
10706,2004-07-15,31.649999618530273,31.8799991607666,31.559999465942386,31.68000030517578,871300.0,-0.0018921308002106674,-2.047601747486468,-0.06521901381586585,43.10951753513929,48.641094077293985,-0.10844841907220015,0.10969468171868613,-0.8347273259093981,0.4111457152498019,18.171638820366244,0.3199996948242152,0.07290608817045907,-0.07200031280517649,-0.573223539870078,0.4292229142597215,-0.3226119263376255,0.1786113007272725,0.6065501858561433,68.49319363519975,31.35760247522684,0.25061161353244976,7,-0.055000305175774145,0.18500041961670277,-1.0649991035461426,-0.6099987030029261,0.6499996185302805,3,0.006319139505529758,-1.0689739086968688,31.709999084472656,-1.2105315993153793,31.43000030517578,1.0769247698346311,31.38999938964844,0.006319139505529758
10707,2004-07-16,31.93000030517578,32.0,31.649999618530273,31.82999992370605,964800.0,0.008846783254985446,1.9166726271368286,-3.3332697565008496,49.34212136137059,47.22571208966114,-0.37453445934480456,-0.14962411468999548,-1.1090195592701448,0.1082063654694565,18.975687516140116,0.35000038146972656,0.03926340676829554,0.19000034332275462,-0.3140876810612525,0.6940883677067617,-0.06204366886925072,0.44204435551475996,0.2595564743263594,91.46344867369439,53.781451690251615,0.25204401219200445,7,-0.3600006103515625,-0.09500026702880504,-1.192500114440918,-0.889999389648434,0.220001220703125,4,-0.0021922860681237166,-2.047601747486468,31.649999618530273,-1.0689739086968688,31.709999084472656,-1.2105315993153793,31.43000030517578,-0.0021922860681237166
10708,2004-07-19,31.86000061035156,32.080001831054695,31.70000076293945,31.93000030517578,696700.0,-0.0021922860681237166,1.0540445800770968,-0.69999427797594,42.90784123282371,45.67141155394664,-0.31229294056746326,-0.086417770093977,-1.030460926792788,0.15957731254112062,19.437415528252952,0.38000106811524503,-0.049090388274525054,0.12150058746337677,-0.38088379641187586,0.623884971338633,-0.12969160447424954,0.3726927794010031,0.2665827257593598,75.55546136565832,38.75012227687035,0.2511921919376279,7,-0.24999999999998934,0.009999275207523084,-1.0824999809265101,-0.8199996948242116,0.3299980163574254,0,0.00878841098345462,1.9166726271368286,31.93000030517578,-2.047601747486468,31.649999618530273,-1.0689739086968688,31.709999084472656,0.00878841098345462
10709,2004-07-20,32.0,32.15999984741211,31.76000022888184,31.959999084472656,692500.0,0.004394205491727199,1.2222163353536868,-0.5714441416893443,53.1496021602593,46.13101553212903,-0.43186524719195063,-0.2369926870813437,-1.1455910178051667,-0.005930437355981866,19.205019105997284,0.3999996185302699,-0.06586422791904312,0.2604999542236328,-0.2439837417805606,0.7649836502278227,0.00825810622153611,0.5127418022257295,-0.860000610351559,83.50515869348499,43.339088746943574,0.2522418480020953,7,-0.35000038146972656,-0.125,-1.2224993705749512,-0.9599990844726527,0.3600006103515554,1,-0.003125011920928955,1.0540445800770968,31.86000061035156,1.9166726271368286,31.93000030517578,-2.047601747486468,31.649999618530273,-0.003125011920928955
10710,2004-07-21,31.29999923706055,32.09999847412109,31.29999923706055,32.09999847412109,846200.0,-0.0218750238418578,1.0000000000000089,-19.999523173755218,38.636358006648464,44.78020319342436,0.30315010947751375,0.4506728096526196,-0.39900577190820385,0.6599213916717055,18.814179383805357,0.7999992370605362,-0.13005102446214423,-0.4170007705688441,-0.9583088792089107,0.12430733807121896,-0.6876548248888774,-0.1463467162488108,-0.13959983825683508,0.0,-38.713553361347564,0.270654054320032,7,0.355000495910641,0.6450004577636719,-0.5224986076355016,-0.2599983215332031,0.9900016784667933,2,0.03035146281456158,1.2222163353536868,32.0,1.0540445800770968,31.86000061035156,1.9166726271368286,31.93000030517578,0.03035146281456158
10711,2004-07-22,30.989999771118164,31.270000457763672,30.739999771118164,31.149999618530273,865300.0,-0.009904136533502972,1.649993324305251,0.20000000000000268,39.932884402568085,44.507843430110036,0.5748360907429415,0.7378583888897978,-0.027010354164374917,0.9237229900560919,18.554934976360993,0.5599994659423864,-0.1766337602170509,-0.6885002136230476,-1.3190979275570598,-0.05790249968903893,-1.003799070590052,-0.37320135665604326,1.1700000762939453,17.605632856899163,-23.673098348251486,0.31529885696700444,7,0.46000003814697266,0.779999732971195,-0.2499995231628418,0.05000114440918324,1.3400020599365305,3,0.029686998486245786,1.0000000000000089,31.29999923706055,1.2222163353536868,32.0,1.0540445800770968,31.86000061035156,0.029686998486245786
10712,2004-07-23,30.51000022888184,31.10000038146973,30.440000534057614,30.85000038146973,1349300.0,-0.015488852719633517,-1.7500019868233354,2.125002980235081,32.238800021635626,43.63800547907469,1.017623588363147,1.1566595323162936,0.5100409523023011,1.346600256859272,17.902754500376602,0.6599998474121165,-0.18604227114184368,-1.0919997215270953,-1.887581953383485,-0.2964174896707057,-1.4897908374552884,-0.6942086055989023,1.6215996170043887,4.069751323778509,-38.431997507688436,0.39779111592819394,7,0.7899999618530238,1.1099996566772425,0.23000001907348278,0.5300006866455078,1.8599987030029332,4,0.058669255809583376,1.649993324305251,30.989999771118164,1.0000000000000089,31.29999923706055,1.2222163353536868,32.0,0.058669255809583376
10713,2004-07-26,30.559999465942386,30.79999923706055,30.520000457763672,30.60000038146973,936400.0,0.0016387819300380801,-3.666687859617674,0.11764969875124819,34.45120674736465,42.54984898704633,0.9359304969057334,1.0494145035976814,0.5136926963073023,1.2458957440943834,17.215329381075904,0.28999900817871094,-0.22944231144728278,-0.9715004920959451,-1.8726639700312937,-0.07033701416060012,-1.4220822310636194,-0.5209187531282709,1.5039364074707002,6.9766848715038225,-37.63518752034217,0.45058173896767306,7,0.7400007247924769,1.0600004196166957,0.2250008583068812,0.32999992370605113,2.1700000762939418,0,0.052028864127059204,-1.7500019868233354,30.51000022888184,1.649993324305251,30.989999771118164,1.0000000000000089,31.29999923706055,0.052028864127059204
10714,2004-07-27,30.40999984741211,30.729999542236328,30.270000457763672,30.559999465942386,718100.0,-0.004908364566479917,-1.1395385973394605,3.7499046347511853,36.10221928908886,41.09672786187762,1.0348531407293997,1.1106543915716287,0.7083245873731059,1.3527447016946823,15.797038316834533,0.45999908447265625,-0.23433596956277114,-1.0290001869201646,-1.9929156758056905,-0.06508469803463868,-1.5109579313629276,-0.5470424424774016,1.5889786124267573,7.650248164044697,-40.34468287288267,0.48195774444276324,7,0.8050003051757812,1.1250000000000036,0.42750024795532227,0.3400001525878906,2.4599990844726634,1,0.05853333733075816,-3.666687859617674,30.559999465942386,-1.7500019868233354,30.51000022888184,1.649993324305251,30.989999771118164,0.05853333733075816
10715,2004-07-28,30.739999771118164,30.90999984741211,30.5,30.57999992370605,973400.0,0.0108516910674743,-1.5625014901175405,-1.0666683620919837,35.897413952260024,40.295383019335475,0.6177521695269022,0.7315255112729417,0.41384953050010154,0.9812346211708274,15.160555567286945,0.5,-0.22199238919241182,-0.6440002441406243,-1.6366768292333944,0.3486763409521494,-1.1403385366870111,-0.14766195159423745,1.1552400085961914,46.99993133544922,-0.377572503565311,0.49633829254638606,7,0.47500038146972656,0.7950000762939489,0.45000123977661133,-0.10499954223632812,2.3400020599365305,2,0.052700092755220806,-1.1395385973394605,30.40999984741211,-3.666687859617674,30.559999465942386,-1.7500019868233354,30.51000022888184,0.052700092755220806
10716,2004-07-29,31.489999771118164,31.5,30.770000457763672,30.79999923706055,1437100.0,0.024398178451018104,1.0563338661365498,4.312507450587584,50.815210490007395,40.45905958918401,-0.17581993823252162,-0.06181052462350323,-0.27634867715148204,0.19270626851334072,14.616338935137621,0.7600002288818359,-0.21158669460300672,0.1314997673034668,-0.8198933682921208,1.0828929028990544,-0.344196800494327,0.6071963351012606,0.30772564927914914,99.18697295905868,47.78849621931978,0.4756965677977946,7,-0.27499961853027344,0.045000076293948865,-0.27249860763549805,-0.8950004577636719,1.4200000762939453,3,0.0254049269680503,-1.5625014901175405,30.739999771118164,-1.1395385973394605,30.40999984741211,-3.666687859617674,30.559999465942386,0.0254049269680503
10717,2004-07-30,31.11000061035156,31.5,30.75,30.75,1759500.0,-0.0120672963965891,-3.1666596024244478,0.5217396111776047,46.51742521004567,40.86012447554201,0.08451795345495938,0.2955367998259639,0.15575634664921623,0.5339712883572112,14.13261386205531,0.75,-0.250126255569743,-0.2244994163513212,-1.175520686722738,0.726521854020092,-0.7000100515370278,0.2510112188343854,0.5960613122877341,68.29272074854904,14.853202184558867,0.4755106351857071,7,0.10499954223633168,0.424999237060554,0.14000034332275746,-0.6200008392333949,1.9700012207031357,4,0.039215724743418834,1.0563338661365498,31.489999771118164,-1.5625014901175405,30.739999771118164,-1.1395385973394605,30.40999984741211,0.039215724743418834
10718,2004-08-02,31.420000076293945,31.56999969482422,31.03000068664551,31.1299991607666,1223700.0,0.009964624232094543,-1.204087193460508,0.8055567329292667,49.88344708524346,40.49721835609581,-0.32906383809573825,-0.03848849399630794,-0.09713833877038525,0.186487431927695,13.56354145818357,0.5399990081787074,-0.2592010470852735,0.09950008392333842,-0.8369991498284577,1.035999317675131,-0.36874953295255963,0.5677497007992365,0.199898158452811,88.46156103372488,32.76703783040399,0.4682496168758967,8,-0.23500061035156605,0.11499977111816762,-0.11249923706054688,-0.9699993133544922,1.4499988555908274,0,0.0302354822814781,-3.1666596024244478,31.11000061035156,1.0563338661365498,31.489999771118164,-1.5625014901175405,30.739999771118164,0.0302354822814781
10719,2004-08-03,31.63999938964844,31.809999465942386,31.229999542236328,31.399999618530273,1170200.0,0.007001887740938795,-1.0000000000000122,0.8275828049775188,49.172579603704,41.66790964465753,-0.676657256991863,-0.267475956040375,-0.2672599815825514,-0.06993789088799218,13.324668929897216,0.5799999237060582,-0.3097804717170973,0.31649942398071573,-0.6238763154907794,1.2568751634522144,-0.1536884457550336,0.7866872937164651,-1.3699989318847692,87.0228896489167,33.914499588625745,0.47018786973574905,8,-0.5999994277954137,-0.10499954223632812,-0.29749870300293324,-1.189998626708988,1.159999847412113,1,0.034450068698310465,-1.204087193460508,31.420000076293945,-3.1666596024244478,31.11000061035156,1.0563338661365498,31.489999771118164,0.034450068698310465
10720,2004-08-04,31.95000076293945,31.96999931335449,31.26000022888184,31.46999931335449,1273400.0,0.009797767992133055,1.7307733219869954,2.0000079472935197,53.348228825758035,43.15850346945641,-0.9887356901277968,-0.5530648883433678,-0.5230754583606263,-0.40886490125080854,13.756703097120223,0.7099990844726491,-0.33017382669043727,0.5930007934570263,-0.38772096875703355,1.573722555671086,0.10263991234999637,1.0833616745640562,-1.6492003250122025,98.36077363354809,45.24873815282279,0.4903608811070307,8,-0.8300008773803675,-0.5900001525878906,-0.39000129699705965,-1.3000011444091726,0.9899978637695348,2,0.028794934177669207,-1.0000000000000122,31.63999938964844,-1.204087193460508,31.420000076293945,-3.1666596024244478,31.11000061035156,0.028794934177669207
10721,2004-08-05,31.989999771118164,32.080001831054695,31.70000076293945,31.8799991607666,1952800.0,0.0012519251087190764,1.6206542756796736,0.2291672461545186,50.70754154672626,45.21058586113315,-0.9744400632148107,-0.5943983577422003,-0.5256821874401041,-0.4794473035089517,14.002862679979074,0.38000106811524503,-0.40006648482933826,0.6144998550415046,-0.4004719010169211,1.6294716110999339,0.10701397701228998,1.1219857330707192,-1.6224313781738289,93.23293714075876,43.11434654229106,0.507485878029214,8,-0.8149986267089808,-0.75,-0.347500324249264,-1.340000152587887,0.26999855041503196,3,0.034073212495632,1.7307733219869954,31.95000076293945,-1.0000000000000122,31.63999938964844,-1.204087193460508,31.420000076293945,0.034073212495632
10722,2004-08-06,32.0,32.27000045776367,31.70000076293945,31.70000076293945,1812700.0,0.00031260484380690734,-2.8000076294138676,2.7272506588986314,51.67463525349055,47.124300139591575,-0.8390968761132456,-0.5897425320820489,-0.5138443330353262,-0.5156528374462184,14.378464365955113,0.5699996948242223,-0.3665476448550322,0.5960000991821275,-0.45672383537861094,1.6487240337428624,0.06963813190175827,1.1223620664624967,-1.5296856007690423,78.2257655160532,30.030774142737265,0.526361967280368,8,-0.7299995422363281,-0.7299995422363281,-0.2625002861022949,-1.350000381469723,0.4099998474121094,4,0.028437495231628418,1.6206542756796736,31.989999771118164,1.7307733219869954,31.95000076293945,-1.0000000000000122,31.63999938964844,0.028437495231628418
10723,2004-08-09,31.60000038146973,32.189998626708984,31.53000068664551,32.0,1216000.0,-0.012499988079070934,-1.4444413047701654,-1.333335452614954,45.49549646302559,48.16799760336232,-0.3085011960175841,-0.1825636312146628,-0.09781634071152823,-0.1487616202265265,14.624402343420428,0.659997940063473,-0.32279658813902756,0.18550043106079528,-0.8708185642850701,1.2418194264066642,-0.3426590666121392,0.7136599287337297,-0.9857110975561554,35.57697245350876,-7.814789336621921,0.5281594976729342,8,-0.21500015258789418,-0.32999992370605824,0.1874995231628418,-0.9500007629394531,0.9600009918212855,0,0.046835488345526644,-2.8000076294138676,32.0,1.6206542756796736,31.989999771118164,1.7307733219869954,31.95000076293945,0.046835488345526644
10724,2004-08-10,31.70000076293945,31.709999084472656,31.420000076293945,31.56999969482422,1259500.0,0.0031645689956496525,2.866712443732357,-0.32500298023507496,55.20835816862559,50.313658071847385,-0.23051229538474516,-0.27542004426863187,-0.19673721201144545,-0.28641522204083003,14.598345600996488,0.28999900817871094,-0.19686601437302542,0.27200078964233043,-0.7920255342562648,1.336027113540922,-0.26001237230696717,0.804013951591628,-0.9532545851178682,43.56439944025885,-5.0965246093028185,0.5320131619492965,8,-0.19000053405761363,-0.4300003051757777,0.2399988174438512,-1.0500011444091726,1.0999984741211044,1,0.03690845869988646,-1.4444413047701654,31.60000038146973,-2.8000076294138676,32.0,1.6206542756796736,31.989999771118164,0.03690845869988646
10725,2004-08-11,32.11999893188477,32.11999893188477,31.399999618530273,31.690000534057614,1427400.0,0.013249153275615821,2.3488464933485735,3.3076528067139845,64.30380480314454,51.81239077330707,-0.4851949965603666,-0.6989633542574296,-0.6181679053031814,-0.7410485545463814,14.47574741402925,0.7199993133544993,-0.06340946684503734,0.6714989662170474,-0.43052368628652005,1.7735216187206113,0.12048763996526546,1.2225102924688294,-1.2513924116678226,82.75846193308583,28.922991710209388,0.5510113262517823,8,-0.6099987030029368,-0.8499984741211009,-0.1399989128112864,-1.4699993133544957,0.7200012207031179,2,0.021170620416825825,2.866712443732357,31.70000076293945,-1.4444413047701654,31.60000038146973,-2.8000076294138676,32.0,0.021170620416825825
10726,2004-08-12,31.85000038146973,32.09999847412109,31.82999992370605,32.0,681500.0,-0.008405932733298482,-1.8420820157605349,-0.3488376219265898,67.91446904735427,54.189840088563585,-0.17741741679014567,-0.43554353837056325,-0.3408407636669182,-0.5021779861097038,14.183448135908616,0.2899990081787216,0.07866558932141032,0.39150037765503143,-0.7217931345040718,1.5047938898141346,-0.16514637842452018,0.948147133734583,-0.8692823462490438,51.724175730218256,-8.059066697324937,0.5566467560795515,8,-0.19999980926514027,-0.5799999237060582,0.07749938964843395,-1.2000007629394531,0.9899997711181605,3,0.0342228644327871,2.3488464933485735,32.11999893188477,2.866712443732357,31.70000076293945,-1.4444413047701654,31.60000038146973,0.0342228644327871
10727,2004-08-13,31.86000061035156,31.96999931335449,31.670000076293945,31.95000076293945,813000.0,0.00031397892502527114,3.615470391454843,0.6000025431379922,67.56760657840258,56.15474669891459,-0.07804985874279069,-0.4754325283370626,-0.34872554716532633,-0.5395722763672346,13.513625299328908,0.2999992370605433,0.20973638261467897,0.4050005912780712,-0.7024765621064226,1.512477744662565,-0.1487379854141757,0.9587391679703181,-0.7761399813274323,58.22804675182904,-7.894696073540658,0.5537385766922474,8,-0.11000061035155895,-0.5900001525878871,0.04249906539918058,-1.210000991821282,1.0499992370605504,4,0.012554855728774683,-1.8420820157605349,31.85000038146973,2.3488464933485735,32.11999893188477,2.866712443732357,31.70000076293945,0.012554855728774683
10728,2004-08-16,32.139999389648445,32.15999984741211,31.670000076293945,31.78000068664551,751600.0,0.00878841098345462,1.4500011920941194,-3.9999788072733833,72.58488461270306,58.75611392213672,-0.27398908409044154,-0.7730116650979504,-0.6078374675287392,-0.8440183572109916,12.78534174548352,0.48999977111816406,0.24097368211608483,0.6709994316101131,-0.46475262694733743,1.8067514901675672,0.10312340233138428,1.2388754608888384,-0.961247574325153,97.36836161311547,22.864053900130912,0.5678760292787269,8,-0.3749990463256907,-0.8699989318847727,-0.23749971389770508,-1.4899997711181676,0.5200004577636648,0,0.008400761135379131,3.615470391454843,31.86000061035156,-1.8420820157605349,31.85000038146973,2.3488464933485735,32.11999893188477,0.008400761135379131
10729,2004-08-17,31.899999618530273,32.15999984741211,31.8799991607666,32.049999237060554,952500.0,-0.007467323449777963,-1.947367364352648,-0.4166671081841602,65.50804402616428,60.107204499959636,0.0075658852109690145,-0.5701180472964609,-0.344473338134371,-0.6317063589426724,11.873494174620573,0.2800006866455078,0.32184093733794583,0.4359996795654304,-0.690754407174019,1.5627537663048798,-0.12737736380429254,0.9993767229351569,-0.6339479118117524,65.78945387103818,-11.690252051140561,0.5633770433697256,8,-0.06499958038330078,-0.6299991607666016,-0.08499956130981445,-1.2499999999999964,0.5399990081787109,1,0.020689710428001273,1.4500011920941194,32.139999389648445,3.615470391454843,31.86000061035156,-1.8420820157605349,31.85000038146973,0.020689710428001273
10730,2004-08-18,32.25,32.27000045776367,31.899999618530273,31.899999618530273,542500.0,0.010971798923358422,-1.1142882055138663,-2.333341810459816,61.37726790697826,61.292729651098746,-0.33012003937824375,-0.8909784911228833,-0.6917061429661615,-1.005085628497774,12.263926553889736,0.37000083923339844,0.37835131070706396,0.7385000228881822,-0.4381370190479714,1.9151370648243322,0.15018150192010893,1.326818543856259,-0.9036323931978671,96.66659249204477,21.026692239721314,0.5883185209680754,8,-0.41499996185302734,-0.9799995422363281,-0.49500036239624023,-1.600000381469723,0.11999893188477273,2,0.017054239908854463,-1.947367364352648,31.899999618530273,1.4500011920941194,32.139999389648445,3.615470391454843,31.86000061035156,0.017054239908854463
10731,2004-08-19,31.90999984741211,32.27000045776367,31.81999969482422,32.09999847412109,732000.0,-0.010542640390322155,-1.432443578402565,-0.5428526275060969,62.121217375623345,62.453460998002384,-0.0029740180264354876,-0.5043801177016114,-0.3425160588705154,-0.68524996238326,13.138151340544123,0.4500007629394531,0.41873215036570244,0.3524998664855943,-0.8101445453641816,1.5151442783353701,-0.2288223394392901,0.9338220724104822,-0.48974161253305226,39.999936421752665,-35.058691216385,0.5813222059248876,8,-0.07499980926513672,-0.6399993896484375,-0.19500017166136985,-1.2600002288818324,0.43999862670897727,3,0.02914447852155666,-1.1142882055138663,32.25,-1.947367364352648,31.899999618530273,1.4500011920941194,32.139999389648445,0.02914447852155666
10732,2004-08-20,32.299999237060554,32.34999847412109,31.899999618530273,31.90999984741211,829200.0,0.012221854951844247,-1.1951171856827498,-2.052643202762778,63.01775698877769,64.40037883419707,-0.38659823659921955,-0.7941161807921127,-0.7044195110492737,-1.0955861160049096,13.5509682635887,0.4499988555908132,0.42461685865042753,0.6529993057251033,-0.4438496957608251,1.7498483072110318,0.10457480498213556,1.2014238064680676,-0.8117616243507264,92.64715369619992,18.48730868641769,0.5484245007429643,8,-0.42500019073487394,-0.9899997711181747,-0.5849995613098145,-1.649999618530277,0.040000915527336645,4,0.016718294993262717,-1.432443578402565,31.90999984741211,-1.1142882055138663,32.25,-1.947367364352648,31.899999618530273,0.016718294993262717
10733,2004-08-23,32.150001525878906,32.400001525878906,32.09000015258789,32.330001831054695,487900.0,-0.004643892096738544,-1.0666547988403439,-0.461539966352371,57.70397432277459,64.6776695179914,-0.1680505799882539,-0.5469334654234075,-0.5352267267138515,-0.967003861013982,14.021056974529806,0.3100013732910156,0.43960078682648884,0.42350149154663086,-0.5669427992012643,1.4139457822945296,-0.07172065382732029,0.9187236369205785,-0.5755878270279524,56.896687800899734,-14.99015870741814,0.4952221453739487,8,-0.2500009536743164,-0.8150005340576172,-0.44750165939331055,-1.5000019073486293,-0.050003051757819605,0,0.023639137961515955,-1.1951171856827498,32.299999237060554,-1.432443578402565,31.90999984741211,-1.1142882055138663,32.25,0.023639137961515955
10734,2004-08-24,32.189998626708984,32.240001678466804,32.029998779296875,32.200000762939446,1032600.0,0.0012440777272710868,3.6665253878098816,0.05556732929254512,53.9473469567018,63.52695197949776,-0.14665424114808445,-0.4708824855439673,-0.5480758417625609,-1.0288802457561417,13.995072107872431,0.21000289916992898,0.45054033944528626,0.37449865341186594,-0.4179516322433372,1.1669489390670726,-0.02172648941573385,0.7707237962394693,-0.5165143886146772,63.792717897450736,-4.549329162230755,0.396225142827603,8,-0.1549978256225586,-0.8549976348876953,-0.44999837875365856,-1.5399990081787074,-0.22999954223632812,1,0.014600846248969734,-1.0666547988403439,32.150001525878906,-1.1951171856827498,32.299999237060554,-1.432443578402565,31.90999984741211,0.014600846248969734
10735,2004-08-25,32.360000610351555,32.419998168945305,32.150001525878906,32.240001678466804,681900.0,0.005281205060428729,1.2500278161906864,-11.99733028223441,55.83598928753424,62.18489867285109,-0.31182333647120686,-0.5410343479600215,-0.6948422778793635,-1.2241465756582244,14.528977512685431,0.26999664306639914,0.5326822841120489,0.46350059509276775,-0.18399710419618742,1.1109982943817265,0.1397517454482866,0.7872494447372453,-0.5993342977230967,90.00038147069658,23.78211861705485,0.32374884964447875,8,-0.3150014877319265,-1.0150012969970668,-0.5975008010864187,-1.7100009918212784,-0.0800018310546804,2,0.0024721265404377135,3.6665253878098816,32.189998626708984,-1.0666547988403439,32.150001525878906,-1.1951171856827498,32.299999237060554,0.0024721265404377135
10736,2004-08-26,32.290000915527344,32.400001525878906,32.25,32.31999969482422,546000.0,-0.0021631549290459517,-1.7272853377722293,-0.24999205264332044,54.48918949880891,60.7317412195629,-0.19315858257083818,-0.4300778834350858,-0.6070994339002702,-1.1772006688943364,15.737543404916707,0.15000152587890625,0.5616379573967194,0.3535008430480957,-0.28706690738475515,0.9940685934809501,0.033216967831670274,0.6737847182645211,-0.4370281430145262,75.00045849854666,9.875537649342562,0.3202838752164268,8,-0.24500179290771484,-0.9450016021728551,-0.49000120162963867,-1.6400012969970668,-0.1100006103515625,3,0.0024774857258973437,1.2500278161906864,32.360000610351555,3.6665253878098816,32.189998626708984,-1.0666547988403439,32.150001525878906,0.0024774857258973437
10737,2004-08-27,32.330001831054695,32.459999084472656,32.25,32.36999893188477,450300.0,0.0012388019322759902,-1.0999828339276387,1.3332909460834181,62.71782537816428,59.63540130461415,-0.17822039928233124,-0.39420408173603505,-0.6359412679357774,-1.2367440235092104,17.096726599053497,0.20999908447265625,0.5162350356167167,0.332501697540291,-0.1998961706843616,0.8648995657649436,0.06630276342796293,0.5987006316526156,-0.3976455030413284,69.76810205638816,0.868156523296193,0.2661989341123257,8,-0.1900024414062571,-0.9650020599365305,-0.7200021743774485,-1.6800022125244176,-0.07000350952149859,4,0.0006185166079137883,-1.7272853377722293,32.290000915527344,1.2500278161906864,32.360000610351555,3.6665253878098816,32.189998626708984,0.0006185166079137883
10738,2004-08-30,32.36999893188477,32.59000015258789,32.22999954223633,32.259998321533196,559100.0,0.0012371512083138025,-3.2353469167938247,-2.7502145922750336,61.92171833043276,59.236920671755094,-0.20356846457627853,-0.37880183147983715,-0.6744005662945369,-1.29608973625119,18.486901943018115,0.3600006103515625,0.4787262141764401,0.3249988555908274,-0.15764729905966846,0.8076450102413268,0.08367577826557948,0.5663219329160754,-0.35321976283791656,60.714164072453094,-10.92002546279489,0.2413230773252494,8,-0.16499900817871804,-0.9399986267089915,-0.9099988937378001,-1.7199993133544957,0.03000259399413352,0,-0.0009267463789544017,-1.0999828339276387,32.330001831054695,-1.7272853377722293,32.290000915527344,1.2500278161906864,32.360000610351555,-0.0009267463789544017
10739,2004-08-31,32.72999954223633,32.72999954223633,32.31999969482422,32.31999969482422,1245500.0,0.011121427934214445,1.0,3.7272506588981176,61.090950958115705,59.20510767743703,-0.4843910207311666,-0.6882419184057227,-1.0315498472919131,-1.664760083842026,19.590084395301606,0.4099998474121094,0.4532652102983299,0.6304994583129897,0.09693282539608106,1.1640660912298983,0.3637161418545318,0.897282774771444,-0.6100405961520892,100.0,28.54306600252133,0.2667833164584551,8,-0.4549999237060547,-1.2299995422363281,-1.2699995040893555,-1.9899997711181605,-0.5299987792968821,1,-0.0192484288703475,-3.2353469167938247,32.36999893188477,-1.0999828339276387,32.330001831054695,-1.7272853377722293,32.290000915527344,-0.0192484288703475
10740,2004-09-01,32.86999893188477,32.970001220703125,32.59999847412109,32.669998168945305,1233500.0,0.004277402737747682,-1.1764857678196279,0.48780692042169843,69.46567163961785,60.0211581512142,-0.5891502181946393,-0.7966268809567865,-1.159597607116872,-1.810787036291714,20.615872635847328,0.37000274658203836,0.384451766632246,0.7244989395141701,0.09516478560510677,1.3538330934232334,0.409831862559642,1.0391660164687018,-0.6399993896484446,86.48620783867057,12.015478545564036,0.31466707695453106,9,-0.4349985122680735,-1.1349983215332102,-1.4949989318847727,-2.129999160766605,-0.48999786376953836,2,-0.02768481524133526,1.0,32.72999954223633,-3.2353469167938247,32.36999893188477,-1.0999828339276387,32.330001831054695,-0.02768481524133526
10741,2004-09-02,33.080001831054695,33.09999847412109,32.81999969482422,33.0,1024000.0,0.006388892789595202,3.6668362156667618,0.40000762936543466,71.63125891957336,60.97821392130261,-0.6880955227655292,-0.9705428205240949,-1.3552845943003469,-2.0125645080323906,21.57736930333695,0.2799987792968679,0.37567692249279716,0.8800017356872658,0.13012453026953352,1.6298789411049945,0.5050631329783997,1.254940338396132,-0.7600021362304759,97.70153245785355,20.30144554394694,0.3749386027088652,9,-0.5150032043457102,-1.1550025939941513,-1.7050018310546946,-2.1350021362304723,-0.8400001525878906,3,-0.024183887771336066,-1.1764857678196279,32.86999893188477,1.0,32.72999954223633,-3.2353469167938247,32.36999893188477,-0.024183887771336066
10742,2004-09-03,32.90999984741211,33.09000015258789,32.72999954223633,33.06999969482422,1054600.0,-0.0051391165124722304,2.5999923706345727,-1.9999523173753708,64.20665531172116,61.70073403118556,-0.4721130493543413,-0.768259452221919,-1.181673613524893,-1.8255021735719694,22.132318131374557,0.3600006103515625,0.364163480339748,0.6644997596740723,-0.1425344186755808,1.4715339380237218,0.26098267049924573,1.0680168488488988,-0.4340003967285142,78.16105057768682,3.1510411351569445,0.4035170891748251,9,-0.345001220703125,-0.985000610351566,-1.5349998474121094,-1.9099998474121094,-0.6500015258789134,4,-0.022181693880917175,3.6668362156667618,33.080001831054695,-1.1764857678196279,32.86999893188477,1.0,32.72999954223633,-0.022181693880917175
10743,2004-09-07,33.080001831054695,33.209999084472656,32.950000762939446,33.029998779296875,1538100.0,0.005165663458851499,-1.4761852861034424,-0.3125193715280705,72.34851577282618,63.745308344088265,-0.5546485019341603,-0.8661039799820927,-1.3437600463012878,-1.9742482863195683,23.222970101522517,0.2999992370605469,0.3834252133914049,0.7605016708374066,-0.06843523338756796,1.5894385750623776,0.3460332187249193,1.174970122949894,-0.47920257568360114,85.3935570147624,8.836455895749111,0.4144684521124857,9,-0.40000152587891336,-0.9600019454956126,-1.7050018310546946,-2.050002098083496,-1.2300014495849645,1,-0.02478849649735204,2.5999923706345727,32.90999984741211,3.6668362156667618,33.080001831054695,-1.1764857678196279,32.86999893188477,-0.02478849649735204
10744,2004-09-08,32.86999893188477,33.110000610351555,32.68000030517578,33.049999237060554,1241500.0,-0.006348333964503516,1.8666395402067244,-3.5997863899903337,62.39995971685838,64.47463839179095,-0.26601838598613625,-0.594430240479312,-1.1374676119341274,-1.7507010827506306,24.284176166999305,0.43000030517577414,0.3671366326230938,0.4919988632202248,-0.31777335514179583,1.3017710815822454,0.08711275403921093,0.8968849724012351,0.3400001525878835,44.2623258373583,-28.522074273076107,0.4048861091810106,9,-0.14999961853028054,-0.6499996185302805,-1.5099992752075266,-1.7299995422363317,-1.079998016357429,2,-0.014298674209872186,-1.4761852861034424,33.080001831054695,2.5999923706345727,32.90999984741211,3.6668362156667618,33.080001831054695,-0.014298674209872186
10745,2004-09-09,32.799999237060554,33.029998779296875,32.709999084472656,32.86999893188477,1165000.0,-0.00212959224517395,-1.5599975585936046,0.38888653414148266,69.95511322620263,66.19307436150137,-0.14197101111049903,-0.49632122190286765,-1.0585284183964987,-1.6688636697059849,24.66534156564146,0.31999969482421875,0.3860953086008081,0.38799915313721556,-0.4331837109830161,1.2091820172574472,-0.022592278922900277,0.7985905851973314,0.40999984741210227,22.64136005067215,-52.04738808895297,0.4105914320601161,9,-0.07999992370606179,-0.5649995803833079,-1.5124993324279856,-1.659999847412113,-0.5699996948242259,3,-0.01829263683162441,1.8666395402067244,32.86999893188477,-1.4761852861034424,33.080001831054695,2.5999923706345727,32.90999984741211,-0.01829263683162441
10746,2004-09-10,32.939998626708984,32.970001220703125,32.639999389648445,32.84999847412109,537000.0,0.004268274173928832,3.399867761869549,-1.285722070844788,66.16157334802672,66.57571302481941,-0.20123382441586557,-0.5802220010126931,-1.1929352535508144,-1.7906622396575287,24.975170061900492,0.3300018310546804,0.4268246178933026,0.4734986305236788,-0.33522422805442886,1.282221489101783,0.06913720123462497,0.8778600598127326,0.2594004821777318,52.631473277026885,-18.968332241884383,0.40436142928905217,9,-0.2199993133544922,-0.6349992752075195,-1.699998378753662,-1.7899990081787074,-1.019998550415039,4,-0.017000533756540093,-1.5599975585936046,32.799999237060554,1.8666395402067244,32.86999893188477,-1.4761852861034424,33.080001831054695,-0.017000533756540093
10747,2004-09-13,32.259998321533196,32.97999954223633,32.259998321533196,32.900001525878906,1546100.0,-0.02064360453932801,-1.2499925494566786,-7.1111346585846915,52.191166033164855,65.4945405473452,0.5227667163712013,0.1383762440260341,-0.5019112077479164,-1.092717743314715,25.270831543300403,0.7200012207031321,0.43375232676291375,-0.22650156021119017,-0.9906256439081176,0.5376225234857372,-0.6085636020596539,0.15556048163727354,0.9170247985839879,0.0,-70.42510861721533,0.38206204184846443,9,0.47500038146973367,0.045001029968268824,-1.0524978637695241,-0.9449987411498952,-0.6499977111816371,0,-0.0006198587757844098,3.399867761869549,32.939998626708984,-1.5599975585936046,32.799999237060554,1.8666395402067244,32.86999893188477,-0.0006198587757844098
10748,2004-09-14,32.40999984741211,32.529998779296875,32.330001831054695,32.400001525878906,863900.0,0.004649768558071754,-1.6666666666668246,-0.01562229917805589,54.19847995107886,64.72871043545221,0.423579992082864,0.010160552243249299,-0.6424648675095241,-1.2187708459219238,25.235291105426107,0.270000457763679,0.4567081582761148,-0.09000005722045756,-0.8377125441082214,0.6577124296673063,-0.46385630066433947,0.28385618622342434,0.7120017847900328,17.647190819619997,-51.40201299987895,0.3738562434438811,9,0.3249988555908203,-0.10500049591064453,-1.1399993896484375,-1.0349998474121094,-1.039999008178711,1,-0.0046282482747648235,-1.2499925494566786,32.259998321533196,3.399867761869549,32.939998626708984,-1.5599975585936046,32.799999237060554,-0.0046282482747648235
10749,2004-09-15,32.560001373291016,32.650001525878906,32.220001220703125,32.40999984741211,942400.0,0.004628248274764601,1.6060479955611042,15.002670736360168,53.846153846153946,62.99320845840067,0.27594707516434624,-0.0926081305028319,-0.7772121243151808,-1.357120944759103,25.30939889834327,0.43000030517578125,0.45575533490463016,0.027001380920410156,-0.6654269990479236,0.7194297608887439,-0.3192128090637567,0.373215570904577,0.5102800602709863,41.975453997438024,-23.414654405050044,0.3462141899841674,9,0.154998779296875,-0.2550020217895508,-1.2325010299682617,-1.1100015640258718,-0.860000610351566,2,-0.02180592634752465,-1.6666666666668246,32.40999984741211,-1.2499925494566786,32.259998321533196,3.399867761869549,32.939998626708984,-0.02180592634752465
10750,2004-09-16,32.799999237060554,32.950000762939446,32.61999893188477,32.639999389648445,615000.0,0.007370941451077639,-2.3000057220239287,1.0666547988403439,59.20571899947807,61.612592911723425,0.027910642186519397,-0.3049222676301042,-0.9891810611484999,-1.5809197816989027,25.435671628861762,0.3899993896484304,0.464099873392982,0.239499282836924,-0.4492823546294247,0.9282809203032691,-0.10489153589625033,0.5838901015700984,0.20225977947274032,76.31569701198212,11.639691441036163,0.3443908187331729,9,-0.08499908447266336,-0.49499988555908914,-1.4099988937378,-1.264999389648441,-0.7099990844726634,3,-0.030792632470308612,1.6060479955611042,32.560001373291016,-1.6666666666668246,32.40999984741211,-1.2499925494566786,32.259998321533196,-0.030792632470308612
10751,2004-09-17,32.84000015258789,33.009998321533196,32.799999237060554,32.889999389648445,942800.0,0.0012195401359076374,-2.230728601191484,-0.312495529647423,59.20571899947786,61.05693332147417,-0.055557143972833956,-0.28635931702619644,-1.0110712379439448,-1.6051229565584855,25.849432254971966,0.20999908447264204,0.4518549645952419,0.23300018310546733,-0.393640086077653,0.8596404522885877,-0.08031995148608928,0.5463203176970239,-0.6199989318847656,78.4811654667234,13.85239117397576,0.3133201345915595,9,-0.125,-0.40000057220458984,-1.4499998092651367,-1.3050003051757777,-0.5200004577636719,4,-0.018574927147297582,-2.3000057220239287,32.799999237060554,1.6060479955611042,32.560001373291016,-1.6666666666668246,32.40999984741211,-0.018574927147297582
10752,2004-09-20,32.84000015258789,32.919998168945305,32.639999389648445,32.759998321533196,605200.0,0.0,1.3333439298089653,-1.6000610360875016,58.60804632393197,59.53021449381925,-0.07434945484789068,-0.2570063728001486,-0.9864618727864212,-1.585492397210352,25.934269659642723,0.2799987792968608,0.4027185931576369,0.20600013732909872,-0.41141045099845286,0.8234107256566503,-0.10270515683468062,0.5147054314928781,-0.6041989898681663,78.4811654667234,12.805446357054862,0.3087052941637765,9,-0.17499923706054688,-0.40000057220458984,-1.3799996376037598,-1.3050003051757777,0.27000045776366477,0,-0.028014618514593637,-2.230728601191484,32.84000015258789,-2.3000057220239287,32.799999237060554,1.6060479955611042,32.560001373291016,-0.028014618514593637
10753,2004-09-21,32.90999984741211,32.970001220703125,32.669998168945305,32.830001831054695,620600.0,0.0021315375913206758,2.00001907341364,0.9999523173753707,53.688515619870074,58.56227626082055,-0.1910956732300022,-0.28158664716766424,-1.0292418617257724,-1.632221427775601,25.96644062867591,0.3000030517578196,0.32361231433286974,0.23799991607666016,-0.3466676388439822,0.8226674709973025,-0.05433386138366103,0.5303336935369813,-0.6587147415161141,87.34191884805456,24.933627169773985,0.29233377746032096,9,-0.2849998474121094,-0.4700002670288086,-1.3999996185302734,-1.3749999999999964,0.3699989318847656,1,-0.039501648225099495,1.3333439298089653,32.84000015258789,-2.230728601191484,32.84000015258789,-2.3000057220239287,32.799999237060554,-0.039501648225099495
10754,2004-09-22,32.65999984741211,32.830001831054695,32.5,32.75,914300.0,-0.007596475270711944,1.6399743656254313,-1.1250298030614705,45.88238814008098,55.88752902902925,0.029036847236625363,0.005723506442635085,-0.755655512671737,-1.3638406898379039,25.992528206442806,0.4099998474121094,0.27506634325236234,-0.035500144958497515,-0.5746018145845682,0.5036015246675731,-0.3050509797715293,0.23405068985453426,-0.3935404772033735,31.372622351208058,-26.833737876928858,0.26955083481303416,9,-0.04500007629394531,-0.14500045776367188,-1.1424994468688965,-1.1249999999999964,0.24000167846679688,2,-0.039497826521910584,2.00001907341364,32.90999984741211,1.3333439298089653,32.84000015258789,-2.230728601191484,32.84000015258789,-0.039497826521910584
10755,2004-09-23,32.439998626708984,32.779998779296875,32.40999984741211,32.59999847412109,736600.0,-0.006736105992987573,-2.3636663140920047,1.7777730682828863,37.49998137361398,52.70290769853895,0.21523607446256676,0.24456420447808114,-0.5231646554521774,-1.1235176863513274,25.542945395620475,0.3699989318847656,0.17805403553328603,-0.25950126647948935,-0.7892274175401681,0.27022488458118943,-0.5243643420098252,0.005361809050846489,-0.15866847747376056,4.999809264651713,-46.21914394845514,0.26486307553033883,9,0.1750011444091797,0.07500076293945312,-0.8874983787536621,-0.9049987792968714,0.4900016784667969,3,-0.022811279133663986,1.6399743656254313,32.65999984741211,2.00001907341364,32.90999984741211,1.3333439298089653,32.84000015258789,-0.022811279133663986
10756,2004-09-24,32.36999893188477,32.470001220703125,31.93000030517578,32.049999237060554,1230200.0,-0.00215782052365987,1.0769095337305066,-2.000000000000089,39.02440159038344,51.23993387156324,0.21889783480224168,0.3382043558887844,-0.4392969593831211,-1.040262821625113,25.14772311879929,0.5400009155273438,0.12414824806745628,-0.3335008621215749,-0.8512811474635598,0.1842794232204099,-0.5923910047925673,-0.07461071945058251,0.6399993896484233,42.30752301654325,-5.276094808925826,0.25889014267099064,9,0.10000038146971946,0.14500045776366477,-0.8174986839294505,-0.8349990844726598,0.7600021362304616,4,-0.008649947128082203,-2.3636663140920047,32.439998626708984,1.6399743656254313,32.65999984741211,2.00001907341364,32.90999984741211,-0.008649947128082203
10757,2004-09-27,32.34999847412109,32.400001525878906,32.049999237060554,32.25,826500.0,-0.000617870201533588,2.499942780850587,0.3124955296473564,34.19909702520316,49.0177802131326,0.28274057625798577,0.37922266752530476,-0.41440161934115594,-1.0097033430437818,24.60314005268801,0.35000228881835227,0.05391961767565334,-0.3545011520385799,-0.8693134274855723,0.16031112340841247,-0.6119072897620725,-0.09709501431508727,0.6383998870849581,40.38440377067752,-2.3166874561676067,0.2574061377234944,9,0.12000083923340554,0.2050008773803782,-0.7974982261657644,-0.8149986267089737,0.050003051757819605,0,-0.0009273193419426784,1.0769095337305066,32.36999893188477,-2.3636663140920047,32.439998626708984,1.6399743656254313,32.65999984741211,-0.0009273193419426784
10758,2004-09-28,32.34000015258789,32.459999084472656,32.09000015258789,32.290000915527344,816100.0,-0.00030906714079736997,1.551742281737941,0.5000000000000355,37.440790853407066,47.1949621028274,0.31487801339070387,0.40776462731203367,-0.3972670303917951,-0.9873405470750534,23.69050909736391,0.3699989318847656,-0.01676993845285324,-0.362999534606935,-0.8820725201337254,0.15607345091985536,-0.6225360273703302,-0.10346304184353983,0.6272302474975504,45.55546136565894,2.9257868013660016,0.2595364927633951,9,0.12999916076660156,0.22999954223632812,-0.747500896453861,-0.8050003051757777,1.2000007629394531,1,0.023809537851905205,2.499942780850587,32.34999847412109,1.0769095337305066,32.36999893188477,-2.3636663140920047,32.439998626708984,0.023809537851905205
10759,2004-09-29,32.09999847412109,32.290000915527344,31.670000076293945,32.240001678466804,978700.0,-0.0074212021439213904,4.166637526821902,-2.800106813153561,34.649123540837905,44.46645149631182,0.5395004623443214,0.6304728847153669,-0.15728407988371274,-0.729059236531139,22.80151833434494,0.6700000762939453,-0.011749124374077269,-0.5715011596679744,-1.1560137382453917,0.013011418909442796,-0.863757448956683,-0.2792448703792658,0.8464873240661603,38.73863966361827,-6.154242545561772,0.2922562892887101,9,0.24000072479248757,0.34000110626221414,-0.4824976921081472,-0.5649986267089737,2.5699996948242188,2,0.036760135865025134,1.551742281737941,32.34000015258789,2.499942780850587,32.34999847412109,1.0769095337305066,32.36999893188477,0.036760135865025134
10760,2004-09-30,31.959999084472656,32.040000915527344,31.68000030517578,32.0,1325700.0,-0.0043613519097609466,4.999872846334796,0.2857142857142567,28.508806419392158,41.05568343185786,0.6121939288691394,0.7365659472228145,0.003635959901625796,-0.5568786230904763,21.419380807393935,0.4199981689453054,-0.027932797454070624,-0.6660005569458036,-1.322672726724015,-0.009328387167595764,-0.9943366418349058,-0.33766447205670147,0.935427284838859,36.249824166549445,-7.347579017129789,0.32833608488910426,9,0.3600015640258789,0.48000049591064453,-0.27499818801879883,-0.4249992370605433,2.400001525878899,3,0.029411841937847072,4.166637526821902,32.09999847412109,1.551742281737941,32.34000015258789,2.499942780850587,32.34999847412109,0.029411841937847072
10761,2004-10-01,32.279998779296875,32.31999969482422,31.85000038146973,31.96999931335449,881400.0,0.010012506382695241,1.4102448734062505,-7.749809269502283,50.520844716153235,40.157105475438,0.22842566359526018,0.37266578430156017,-0.28129958356388585,-0.8335680066108573,19.431942942970124,0.46999931335448863,-0.047521979515494195,-0.3060007095336914,-0.9434108431243047,0.33140942405692186,-0.6247057763290016,0.012704357261618782,0.5664105382939368,77.21512263784233,26.94203765081255,0.3187050667953068,10,0.040001869201660156,0.16000080108642578,-0.5849995613098145,-0.7449989318847621,2.0500030517578196,4,0.020136355342609047,4.999872846334796,31.959999084472656,4.166637526821902,32.09999847412109,1.551742281737941,32.34000015258789,0.020136355342609047
10762,2004-10-04,32.18000030517578,32.310001373291016,32.09000015258789,32.25,693000.0,-0.003097846279511929,1.315772566655959,-0.22580585618566273,43.85027610672183,39.06396775175486,0.2513944812444606,0.43760673522836413,-0.1312018148773646,-0.690720362883809,17.697392509225583,0.220001220703125,-0.1099043382367455,-0.36949920654296875,-1.0123709888977501,0.2733725758118126,-0.690935097720363,-0.04806331536557451,0.6193526427631539,64.5570720471671,9.737454402098642,0.3214358911773908,10,0.07000064849853516,0.25999927520751953,-0.4850010871887207,-0.6450004577636683,2.0,0,0.029521465317906115,1.4102448734062505,32.279998779296875,4.999872846334796,31.959999084472656,4.166637526821902,32.09999847412109,0.029521465317906115
10763,2004-10-05,32.259998321533196,32.540000915527344,32.130001068115234,32.200000762939446,1686900.0,0.0024859544934356936,-3.100061036087878,-0.8571117166212534,41.66656070258402,38.595542480921864,0.07766467427417467,0.30886177508427437,-0.16074988526396083,-0.729523753199139,15.415421069962349,0.4099998474121094,-0.17876095109532741,-0.2485010147094826,-0.852323496660425,0.35532146724145974,-0.5504122556849538,0.05341022626598857,0.4941805115399376,67.81582483979301,10.901761656366489,0.3019112409754718,10,-0.03499889373778586,0.18000125885010476,-0.5074987411498952,-0.7249984741210831,1.9099998474121094,1,0.004339839170179438,1.315772566655959,32.18000030517578,1.4102448734062505,32.279998779296875,4.999872846334796,31.959999084472656,0.004339839170179438
10764,2004-10-06,32.400001525878906,32.5,32.27000045776367,32.31999969482422,1125500.0,0.004339839170179438,-1.5555461365659307,1.3334181078331637,38.23536671565907,38.67725196337132,-0.11521375251367516,0.13896707912796558,-0.24280044970761594,-0.8312514660420547,14.042884424103033,0.24000167846680398,-0.2474414990793079,-0.08499794006347372,-0.665723890512119,0.4957280103851751,-0.3753609152877999,0.20536503516085247,0.31081015692306124,83.72101275704831,28.052378847138286,0.29036297522432425,10,-0.2950010299682617,0.03999805450439453,-0.5825014114379883,-0.8650016784667933,2.0,2,0.03518516469012778,-3.100061036087878,32.259998321533196,1.315772566655959,32.18000030517578,1.4102448734062505,32.279998779296875,0.03518516469012778
10765,2004-10-07,32.200000762939446,32.5,32.189998626708984,32.330001831054695,616700.0,-0.006172862762975906,-3.133204485924268,-1.6249761586879519,32.79572097754648,37.98517633972276,0.05270573626329167,0.3074772326295232,0.0033852731852306306,-0.6006154742985359,12.676752488206255,0.3100013732910156,-0.3144868844692965,-0.2549987792968835,-0.8291621499048816,0.3191645913111181,-0.5420804646008861,0.03208290600711905,0.4691784556021972,50.72465370591895,-1.973320136881938,0.2870816853040008,10,-0.09500026702880149,0.23999881744385476,-0.3125009536743093,-0.6650009155273331,2.80999755859375,3,0.07670799215783553,-1.5555461365659307,32.400001525878906,-3.100061036087878,32.259998321533196,1.315772566655959,32.18000030517578,0.07670799215783553
10766,2004-10-08,32.380001068115234,32.459999084472656,32.09999847412109,32.34999847412109,1189700.0,0.005590071456860413,2.7895074989460062,-0.23078728835942963,38.72551769532558,38.488111969736366,-0.1405018280713506,0.08787776082854748,-0.15156465976370015,-0.741277968989408,11.589974567842418,0.3600006103515696,-0.3394063331988164,-0.04699859619140767,-0.5742801613621467,0.4802829689793313,-0.31063937877677716,0.21664218639396182,0.24921098473650005,64.4445386343407,14.38800157121834,0.26364078258536866,10,-0.27500057220458984,0.059998512268066406,-0.2950005531311035,-0.7600002288818359,2.2399978637695384,4,0.06114884116498809,-3.133204485924268,32.200000762939446,-1.5555461365659307,32.400001525878906,-3.100061036087878,32.259998321533196,0.06114884116498809
10767,2004-10-11,32.240001678466804,32.36999893188477,32.130001068115234,32.330001831054695,571000.0,-0.004323637585864293,1.8235980521958515,-2.9997457088359076,34.12327073133713,38.11949862283971,-0.019831886817406996,0.23853189420633925,0.0246251643441866,-0.5645908843311638,11.728445363575823,0.25,-0.32663113253732234,-0.18599815368651917,-0.7146870160293801,0.3426907086563453,-0.45034258485794965,0.0783462774849113,0.3508418953226169,31.81873352753774,-12.962896202527933,0.26434443117143197,10,-0.13500118255615945,0.1999979019164968,0.004997253417961645,-0.5550022125244247,2.3400001525878906,0,0.06482630408744083,2.7895074989460062,32.380001068115234,-3.133204485924268,32.200000762939446,-1.5555461365659307,32.400001525878906,0.06482630408744083
10768,2004-10-12,32.259998321533196,32.330001831054695,32.09999847412109,32.150001525878906,1159000.0,0.0006202432389992296,-1.1904779204737297,-1.2221845462636434,39.36164600369272,38.64311222982358,-0.05852470871416671,0.2178927961177095,0.031803748513276275,-0.5472514170162164,11.906117317713951,0.23000335693360796,-0.3148596323488988,-0.15850143432617614,-0.6923764574825881,0.37537358883023586,-0.42543894590438214,0.10843607725202986,0.29401151235640555,39.999809265863604,-6.210371469857009,0.26693751157820644,10,-0.14999771118163352,0.18000125885010476,-0.014999389648430395,-0.5749988555908168,1.94000244140625,1,0.059516493600094256,1.8235980521958515,32.240001678466804,2.7895074989460062,32.380001068115234,-3.133204485924268,32.200000762939446,0.059516493600094256
10769,2004-10-13,31.85000038146973,32.259998321533196,31.6200008392334,32.220001220703125,1183900.0,-0.012709174252802047,1.844464601338608,-3.3637419802325415,35.74879316079914,39.44755520109102,0.34898072762989685,0.6028820237072772,0.45768067773846255,-0.10735127402677236,12.214603642632149,0.6399974822997976,-0.30047276108707166,-0.5329993247985776,-1.1191232253322703,0.05312457573511864,-0.8260612750654239,-0.23993737453173125,0.6686490621160424,26.13633654331785,-24.242112400394394,0.29306195026684734,10,0.23000049591064098,0.5150003433227504,0.5499997138977015,-0.11000061035156605,2.3399982452392543,2,0.07284137393057444,-1.1904779204737297,32.259998321533196,1.8235980521958515,32.240001678466804,2.7895074989460062,32.380001068115234,0.07284137393057444
10770,2004-10-14,31.790000915527344,31.85000038146973,31.690000534057614,31.70000076293945,711400.0,-0.0018838136647965076,-1.9090719933415976,-0.24324310391934673,35.922335490680595,37.825498620482946,0.42726108743904234,0.614859452899978,0.5231955243518058,-0.01765460119767681,11.813933372440573,0.15999984741211648,-0.300743797874901,-0.5424988746643038,-1.1509611217056133,0.06596337237700567,-0.8467299981849621,-0.2382677511436455,0.6747296117972894,20.2381465982139,-29.873982332287095,0.304231123520655,10,0.28999996185302734,0.534998893737793,0.6799983978271484,-0.05000114440917969,2.2099990844726562,3,0.08210130654877545,1.844464601338608,31.85000038146973,-1.1904779204737297,32.259998321533196,1.8235980521958515,32.240001678466804,0.08210130654877545
10771,2004-10-15,32.22999954223633,32.380001068115234,31.79999923706055,31.79999923706055,1082800.0,0.013840786852386433,-1.697681020563893,4.7777730682827375,47.58065880651897,38.23998558712707,-0.022993838304159908,0.13367134269978465,0.09264933113036022,-0.4341972284598583,10.659232816601092,0.5900001525878906,-0.2618156051431484,-0.07200021743774698,-0.6326238550754724,0.48862342019997484,-0.3523120362566061,0.20831160138111215,0.1840472038028338,80.26296306520871,27.72567281534686,0.280311818818861,10,-0.14999866485595703,0.08500003814697266,0.24749994277954102,-0.48999977111816406,2.529998779296868,4,0.08625500523677565,-1.9090719933415976,31.790000915527344,1.844464601338608,31.85000038146973,-1.1904779204737297,32.259998321533196,0.08625500523677565
10772,2004-10-18,31.920000076293945,32.18000030517578,31.8700008392334,32.080001831054695,1792200.0,-0.009618351546550219,-1.3846091772732274,-0.3720968400135041,42.44602292803442,38.32659250106601,0.2751846711310222,0.39127355555393706,0.40837151179396614,-0.11044951440599604,9.994860552299299,0.3599987030029297,-0.19971705355146696,-0.33599967956543253,-0.860570467107955,0.18857110797708998,-0.5982850733366973,-0.07371428579417127,0.46000099182128906,39.47357193588299,-13.370741786993719,0.2622853937712615,10,0.1400003433227539,0.39499950408935547,0.5924992561340332,-0.18000030517578125,2.9100017547607493,0,0.08458643011082057,-1.697681020563893,32.22999954223633,-1.9090719933415976,31.790000915527344,1.844464601338608,31.85000038146973,0.08458643011082057
10773,2004-10-19,31.61000061035156,32.11999893188477,31.540000915527344,31.899999618530273,1165400.0,-0.009711762694280646,-1.6976752438532465,1.8124739232538427,41.40351863452139,38.67860938093959,0.5400809566517673,0.6312512947420252,0.7335046177013744,0.21083676709760013,9.46541054527872,0.579998016357429,-0.2308387247785788,-0.5809991836547859,-1.0861677961224636,-0.07583057118710812,-0.8335834898886212,-0.328414877420947,0.7700004577636754,8.33329548912088,-44.38288041370958,0.2525843062338383,10,0.4099998474121129,0.6649990081787145,0.9099984169006383,0.12999916076660512,3.590000152587894,1,0.09395764515520222,-1.3846091772732274,31.920000076293945,-1.697681020563893,32.22999954223633,-1.9090719933415976,31.790000915527344,0.09395764515520222
10774,2004-10-20,31.3700008392334,31.6200008392334,31.25,31.5,1593600.0,-0.007592526620817774,1.0,0.44827450129239205,39.99999999999994,39.479084827878864,0.6913086719633981,0.8112453324954743,0.9829374289404242,0.4526991032938916,9.705593891380676,0.37000083923339844,-0.24780270803118754,-0.7564990043640165,-1.333797825999909,-0.17920018272812754,-1.0451484151819628,-0.46784959354607025,0.9428002166748044,10.61953325703946,-42.35451477557882,0.28864941081794526,10,0.4849987030029297,0.7599983215332031,1.1499981880187988,0.3699989318847656,3.839998245239258,2,0.09021357500783567,-1.6976752438532465,31.61000061035156,-1.3846091772732274,31.920000076293945,-1.697681020563893,32.22999954223633,0.09021357500783567
10775,2004-10-21,31.70000076293945,31.93000030517578,31.54999923706055,31.75,1416000.0,0.01051960200438784,-1.171420474981223,0.38461199876757873,40.20270792737608,39.64321707588448,0.31617412647127097,0.44582161130347586,0.6528597943211061,0.12282715035512481,9.938981016609901,0.5599994659423828,-0.2611598445151202,-0.389499187469486,-0.9769631934111338,0.19796481847216185,-0.6832311904403063,-0.09576718449866206,0.5065201873779337,39.82303872420408,-9.668088822179563,0.2937320029708232,10,0.11499977111816762,0.429998397827152,0.8099989891052282,0.03999900817871449,2.930000305175785,3,0.07854882661960683,1.0,31.3700008392334,-1.6976752438532465,31.61000061035156,-1.3846091772732274,31.920000076293945,0.07854882661960683
10776,2004-10-22,32.09000015258789,32.31999969482422,31.739999771118164,31.75,1241000.0,0.01230281956662882,-2.2222163353537066,-6.8001068131527935,48.61537901747252,41.253451329899534,-0.1333065676046843,0.0355948347842201,0.27601711047547894,-0.2588672834890531,9.75622140122404,0.6199989318847692,-0.27210350886775814,0.014500141143798828,-0.5579722268565419,0.5869725091441396,-0.271736042856368,0.3007363251439692,-0.8400001525878906,78.50470954815432,29.64207733161497,0.28623618400016987,10,-0.27499961853027344,0.03999900817871094,0.4199995994567871,-0.35000038146972656,2.0799980163574148,4,0.05952009468152264,-1.171420474981223,31.70000076293945,1.0,31.3700008392334,-1.6976752438532465,31.61000061035156,0.05952009468152264
10777,2004-10-25,32.31999969482422,32.459999084472656,32.11999893188477,32.27000045776367,1153700.0,0.007167327551968805,1.060619371842698,0.14705651359265784,50.88237472062913,42.533532298448016,-0.39198660674772157,-0.20740092704652113,0.06179576500062467,-0.48185453675274204,9.672789071226992,0.3699989318847656,-0.24884586809035625,0.24599962234496786,-0.32359443447123226,0.8155936791611644,-0.0387974060631322,0.5307966507530679,-1.0485997009277348,88.4297937539802,40.23109806347132,0.28479702840809856,10,-0.4650001525878906,-0.20999908447265625,0.25750017166137695,-0.5799999237060547,1.6899986267089773,0,0.0754950077273584,-2.2222163353537066,32.09000015258789,-1.171420474981223,31.70000076293945,1.0,31.3700008392334,0.0754950077273584
10778,2004-10-26,33.110000610351555,33.110000610351555,32.130001068115234,32.31999969482422,1818900.0,0.0244430978646899,1.4810086241030909,15.800259403372102,58.765438959536766,45.09093738719664,-1.1719812021816516,-0.987381115826409,-0.7119483404225306,-1.2525139323029677,10.203972290740406,0.979999542236321,-0.23058553510718127,0.9975005149841252,0.26999958179351324,1.7250014481747407,0.6337500483888192,1.3612509815794311,-1.791056652832026,100.0,53.96916506862011,0.3637504665953071,10,-0.9300003051757741,-0.9300003051757741,-0.5575003623962331,-1.3700008392333913,0.799999237060554,1,0.05194808785854854,1.060619371842698,32.31999969482422,-2.2222163353537066,32.09000015258789,-1.171420474981223,31.70000076293945,0.05194808785854854
10779,2004-10-27,33.279998779296875,33.290000915527344,32.900001525878906,32.900001525878906,1278400.0,0.005134345086426073,-1.052643202762664,0.48100862410306866,63.43284785958855,48.14766098374197,-1.2491652900668413,-1.1219678144677232,-0.8556420317951208,-1.3995906250637091,9.84905307460166,0.3899993896484375,-0.1826508185548903,1.1084986686706557,0.21321859047691305,2.003778746864402,0.6608586295737808,1.556138707767527,-1.8535914226074226,99.42516513896227,51.757875368613455,0.4476400390968728,10,-1.0099983215332031,-1.0099983215332031,-0.7474989891052246,-1.539999008178711,0.770000457763679,2,0.05769236941309597,1.4810086241030909,33.110000610351555,1.060619371842698,32.31999969482422,-2.2222163353537066,32.09000015258789,0.05769236941309597
10780,2004-10-28,32.900001525878906,33.299999237060554,32.779998779296875,33.279998779296875,1549800.0,-0.011418187120077694,1.476203451407761,-1.0,56.161163359982105,49.101050378571216,-0.776850205478965,-0.7040333015903073,-0.46449684542668024,-1.0111032141109035,9.366480538201136,0.520000457763679,-0.15962281984191407,0.6815012931823716,-0.2642984949022207,1.6273010812669675,0.20860139914007192,1.1544011872246678,-1.3245066844824223,74.3591123000795,27.623753751016594,0.47289989404229765,10,-0.6250019073486328,-0.6250019073486328,-0.33500194549560547,-1.1600017547607422,1.1699981689453125,3,0.07021268849415474,-1.052643202762664,33.279998779296875,1.4810086241030909,33.110000610351555,1.060619371842698,32.31999969482422,0.07021268849415474
10781,2004-10-29,32.93000030517578,33.040000915527344,32.61999893188477,32.84999847412109,1491400.0,0.0009118169576156632,1.799984741366109,-0.2105326560523808,58.39417379488546,50.873067141554664,-0.7790355872488135,-0.7197402321860693,-0.47180835901589546,-1.027241717960262,9.59659172975841,0.420001983642571,-0.08941124715198612,0.6789999961853042,-0.3189322943815398,1.6769322867521481,0.18003385090187862,1.1779661414687261,-1.1820550242128895,68.64416642420656,19.194868816838493,0.4989661452834222,10,-0.6550006866455078,-0.6550006866455078,-0.36500072479248047,-1.1900005340576172,1.3199996948242188,4,0.051624681056327004,1.476203451407761,32.900001525878906,-1.052643202762664,33.279998779296875,1.4810086241030909,33.110000610351555,0.051624681056327004
10782,2004-11-01,33.130001068115234,33.25,32.93000030517578,33.009998321533196,1144700.0,0.006073512331793651,-1.2857220708446866,1.4999999999999556,60.13991703680002,52.954889186252295,-0.882111016197932,-0.8905806604992677,-0.6589028371884638,-1.205052944553497,9.968400291307741,0.31999969482421875,-0.0030595519274996263,0.831500720977786,-0.23993248839149572,1.9029339303470714,0.2957841162931416,1.367217325662427,-1.2268503915425768,85.47021923132047,33.38701425908623,0.5357166046846419,11,-0.8550014495849609,-0.8550014495849609,-0.6375017166137695,-1.3900012969970703,0.8799972534179616,0,0.031391399556306654,1.799984741366109,32.93000030517578,1.476203451407761,32.900001525878906,-1.052643202762664,33.279998779296875,0.031391399556306654
10783,2004-11-02,32.400001525878906,33.18000030517578,32.34999847412109,33.130001068115234,1452500.0,-0.022034395372805715,1.0000091920635894,-6.083190285459618,55.965316804601436,54.72881327565245,-0.031586755067650074,-0.15763676020704054,0.08062204536605577,-0.46071564763479955,10.570608928484729,0.8300018310546946,0.008937472842411864,0.09450101852416992,-0.9777021602389127,1.166704197287256,-0.4416005708573749,0.6306026079057112,-0.35716599325746046,5.263474905336021,-48.03217932130803,0.5361015893815428,11,0.02499771118164773,-0.1250019073486328,0.11249780654907227,-0.6600017547607422,1.4300003051757884,1,0.049691256784921256,-1.2857220708446866,33.130001068115234,1.799984741366109,32.93000030517578,1.476203451407761,32.900001525878906,0.049691256784921256
10784,2004-11-03,33.540000915527344,33.65999984741211,32.939998626708984,33.049999237060554,1545700.0,0.03518516469012778,-1.0281641710051954,-0.6712355968959743,65.37788021831634,57.526054641312484,-0.9291062879904999,-1.2731250094579494,-1.0376981429535732,-1.5760898898365383,11.494485396689297,1.2599983215332031,0.0951224825078043,1.1775004386901884,-0.028691852296297782,2.3836927296766746,0.5744042931969489,1.7805965841834315,-1.3714490124619871,90.8397857947812,31.984405446471172,0.6030961454932424,11,-0.840001106262207,-1.085000991821289,-1.0200014114379883,-1.8000011444091797,0.25,2,0.011031571907723858,1.0000091920635894,32.400001525878906,-1.2857220708446866,33.130001068115234,1.799984741366109,32.93000030517578,0.011031571907723858
10785,2004-11-04,34.669998168945305,34.709999084472656,33.549999237060554,33.549999237060554,1917100.0,0.033691032277069155,-1.07143027442006,2.2857042763388415,69.12227738992964,59.80459890491883,-1.7807719073883845,-2.3279432258239225,-2.1379190605980583,-2.677834559471055,12.71840540023871,1.1699981689453125,0.24918847079240436,2.183997821807857,0.6009382035368702,3.7670574400788475,1.39246801267236,2.9755276309433505,-2.322472512558342,98.3050463905858,40.4160950851192,0.7915298091354946,11,-1.2549991607665945,-1.6899986267089773,-2.279998779296868,-2.9299983978271413,-0.4199981689453054,3,-0.017882866011804333,-1.0281641710051954,33.540000915527344,1.0000091920635894,32.400001525878906,-1.2857220708446866,33.130001068115234,-0.017882866011804333
10786,2004-11-05,34.360000610351555,34.81999969482422,33.97999954223633,34.5,1749300.0,-0.008941377991517174,1.153849915880903,-0.12499957425213923,69.1222980545903,61.831257053136724,-1.2459356864790934,-1.9626283642454538,-1.7988767967671535,-2.3436549533226696,13.793146595334221,0.8400001525878906,0.4389273197075809,1.7750002861022907,-0.014353644128988208,3.5643542163335695,0.8803233209866477,2.66967725121793,-1.6817286740325983,81.37656448842904,20.28416847596877,0.8946769651156395,11,-0.8850002288818288,-1.325000762939446,-1.9800004959106374,-2.6200008392333913,0.1399993896484446,4,-0.008440073060999032,-1.07143027442006,34.669998168945305,-1.0281641710051954,33.540000915527344,1.0000091920635894,32.400001525878906,-0.008440073060999032
10787,2004-11-08,34.330001831054695,34.65999984741211,34.15999984741211,34.400001525878906,885700.0,-0.0008730727230494839,-1.4390026051358393,0.4999999999999239,72.29513937745277,63.334557099571846,-1.0066992424892476,-1.863569997955679,-1.7408726081248957,-2.293075503883408,14.925968140077291,0.5,0.6225615827150364,1.6405014991760325,-0.30161301463198953,3.5826160129840545,0.6694442422720215,2.6115587560800435,-1.3090534533748936,80.16203961105586,11.883907383229257,0.9710572569040111,11,-0.7450027465820384,-1.2950019836425852,-1.9500017166137766,-2.5900020599365305,0.5,0,-0.0023303765449358416,1.153849915880903,34.360000610351555,-1.07143027442006,34.669998168945305,-1.0281641710051954,33.540000915527344,-0.0023303765449358416
10788,2004-11-09,34.18000030517578,34.450000762939446,34.049999237060554,34.389999389648445,853300.0,-0.004369400462519768,1.4242382207426085,3.000000000000406,73.3777430088878,64.43954544949398,-0.7699221685871152,-1.6467829425253626,-1.5653207162441163,-2.1282661031076557,15.942437441746574,0.40000152587889204,0.7603184537060415,1.3944998741149917,-0.6455666645409082,3.4345664127708915,0.3744666047870382,2.4145331434429416,-0.8712037167528734,65.95749861514393,-9.216911761464559,1.0200332693279501,11,-0.595001220703125,-1.1450004577636719,-1.8350000381469727,-2.440000534057617,0.720001220703125,1,-0.004973726802946832,-1.4390026051358393,34.330001831054695,1.153849915880903,34.360000610351555,-1.07143027442006,34.669998168945305,-0.004973726802946832
10789,2004-11-10,34.169998168945305,34.330001831054695,33.970001220703125,34.330001831054695,711700.0,-0.0002926312504731854,3.499904634750786,0.7619255222525396,71.70475671377723,66.16661137769344,-0.6933056186562965,-1.532639937885115,-1.5409633177828184,-2.1048009672653833,15.686882896862025,0.3600006103515696,0.8860109747113611,1.2684978485107337,-0.8110488478890545,3.3480445449105254,0.22872450031083957,2.3082711967106277,-0.6194090834981907,48.81879593779858,-29.553880195727473,1.0397733481998952,11,-0.5849990844726491,-1.134998321533196,-1.83749866485595,-2.4299983978271413,0.6300010681152486,2,-0.009950142116179839,1.4242382207426085,34.18000030517578,-1.4390026051358393,34.330001831054695,1.153849915880903,34.360000610351555,-0.009950142116179839
10790,2004-11-11,34.400001525878906,34.490001678466804,33.959999084472656,34.200000762939446,811200.0,0.0067311492320369926,1.7894794960597635,-1.2499761586877076,70.88610738417071,67.55460399872514,-0.7690295183335323,-1.6412296172553908,-1.7581560682504005,-2.316194750359074,15.490648603184527,0.5300025939941477,0.9280603163270129,1.3680011749267607,-0.7451612580266769,3.481163607880198,0.31141995845003834,2.4245823914034794,-0.6463067429314577,51.16303827114494,-26.069624365722674,1.0565812164767194,11,-0.81500244140625,-1.3650016784667969,-2.1275014877319336,-2.660001754760742,0.4399986267089844,3,-0.01773257509574999,3.499904634750786,34.169998168945305,1.4242382207426085,34.18000030517578,-1.4390026051358393,34.330001831054695,-0.01773257509574999
10791,2004-11-12,35.009998321533196,35.009998321533196,34.25,34.400001525878906,1029700.0,0.01773246420339225,1.4918108650653539,3.049972343550181,72.75805557330582,68.95661939167023,-1.1766921457498967,-2.142103981972731,-2.3547599713181953,-2.904005617637573,17.211957094851073,0.759998321533196,0.9556248965238581,1.8389980316162067,-0.413194560270739,4.091190623503156,0.7129017356727303,2.965094327559683,-1.0856947526854626,100.0,23.184695478615424,1.1260962959434742,11,-1.3299999237060547,-1.8799991607665945,-2.7374982833862234,-3.269998550415032,0.07000350952149859,4,-0.021708036502982475,1.7894794960597635,34.400001525878906,3.499904634750786,34.169998168945305,1.4242382207426085,34.18000030517578,-0.021708036502982475
10792,2004-11-15,34.61999893188477,35.0,34.560001373291016,34.799999237060554,905300.0,-0.011139657479176446,-1.93336893771762,-0.29508401758522484,63.70236726250371,69.81629166477049,-0.6181105679914438,-1.6226501889303862,-1.950142873097036,-2.498333703717684,19.026287236291097,0.4499969482421804,1.0458410872372426,1.3139986991882395,-0.9461298638035984,3.5741272621800775,0.18393441769232055,2.4440629806841585,-0.6599998474121165,62.85717399755243,-10.56997364277435,1.1300642814959185,11,-0.645000457763679,-1.4899997711181712,-2.3474988937378,-2.7649993896484446,0.6100006103515554,0,-0.003466173760457658,1.4918108650653539,35.009998321533196,1.7894794960597635,34.400001525878906,3.499904634750786,34.169998168945305,-0.003466173760457658
10793,2004-11-16,34.580001831054695,34.919998168945305,34.490001678466804,34.630001068115234,838300.0,-0.0011553177950344162,-2.7391073590633486,0.2777730682829258,62.08183604995148,69.45006453495216,-0.2641373081596754,-1.421627077747651,-1.9011719585508686,-2.4416198232517132,20.03514083429532,0.4299964904785014,1.1338409486955712,1.1255015373230037,-1.0542850440710296,3.305288118717037,0.0356082466259906,2.215394828020017,-0.43100288391114105,59.047923531614046,-10.632506441595424,1.0898932906970165,11,-0.3000030517578196,-1.450002670288093,-2.307501792907722,-2.6000022888183665,0.30999755859375,1,0.007229612109953321,-1.93336893771762,34.61999893188477,1.4918108650653539,35.009998321533196,1.7894794960597635,34.400001525878906,0.007229612109953321
10794,2004-11-17,34.200000762939446,35.27000045776367,34.09999847412109,35.27000045776367,1026400.0,-0.01098904129536471,1.186920219327343,21.400320439463012,62.08179203067639,68.66778838392402,0.24510571641514645,-0.8629844265686515,-1.5096576448382635,-2.051572408418039,20.13519894617962,1.1700019836425852,1.1969375604993857,0.6040004730224524,-1.3630795597270122,2.571080505771917,-0.3795395433522799,1.5875404893971847,0.80999755859375,18.32071960839644,-48.670719410023125,0.9835400163747332,11,0.41499900817871804,-0.9400005340576101,-1.9250006675720144,-2.220001220703118,0.3999977111816406,2,0.020467858108880854,-2.7391073590633486,34.580001831054695,-1.93336893771762,34.61999893188477,1.4918108650653539,35.009998321533196,0.020467858108880854
10795,2004-11-18,34.189998626708984,34.459999084472656,34.130001068115234,34.200000762939446,1289800.0,-0.000292460117173432,-4.076999823933329,0.0093477935356839,61.753722712621496,67.84905779037193,0.20099649227996963,-0.6923714256613778,-1.4857644658852038,-2.024773921680591,21.134956013895962,0.3299980163574219,1.3480834213344863,0.4694984436035128,-1.2973115668617794,2.236308454068805,-0.4139065616291333,1.3529034488361589,1.0800018310546875,7.692307692308253,-56.6491224853502,0.8834050052326465,11,0.4250011444091797,-0.9299983978271484,-1.9674978256225586,-2.0699987411499023,0.5300025939941406,3,0.017841492683624782,1.186920219327343,34.200000762939446,-2.7391073590633486,34.580001831054695,-1.93336893771762,34.61999893188477,0.017841492683624782
10796,2004-11-19,34.0,34.189998626708984,33.740001678466804,34.189998626708984,2111700.0,-0.005557140518881454,3.736844218684046,18.995804729227835,58.130839255627066,66.27524666572464,0.3738757859524142,-0.370963077200841,-1.2883094831642126,-1.821467998701479,22.468016972748046,0.4499969482421804,1.3466554290634747,0.18399982452392294,-1.4097292344940797,1.7777288835419256,-0.6128647049850784,0.9808643540329243,1.2700004577636719,16.993367906651656,-42.82991734626362,0.7968645295090014,11,0.5050010681152344,-0.7399997711181641,-1.797499656677246,-1.7800006866455078,0.5999984741210866,4,0.024705886840820312,-4.076999823933329,34.189998626708984,1.186920219327343,34.200000762939446,-2.7391073590633486,34.580001831054695,0.024705886840820312
10797,2004-11-22,34.759998321533196,34.759998321533196,33.84999847412109,33.950000762939446,1923300.0,0.022352891809799935,1.246919975887273,-4.263175858815026,71.93308247059385,66.1147288281364,-0.3561679623253582,-0.9895235554451673,-2.0099446716947043,-2.557058043960886,23.85035776948359,0.9099998474121094,1.2358478263277988,0.821998214721674,-0.6591324974555377,2.3031289268988857,0.0814328586330646,1.5625635708102834,0.4488021850586037,66.66650044878766,-0.05582829517555865,0.7405653560886073,11,-0.25499725341796164,-1.49999809265136,-2.56249809265136,-2.52499866485595,-0.17999649047850141,0,0.009206085298435251,3.736844218684046,34.0,-4.076999823933329,34.189998626708984,1.186920219327343,34.200000762939446,0.009206085298435251
10798,2004-11-23,34.830001831054695,35.139999389648445,34.720001220703125,34.779998779296875,1446300.0,0.0020139100374505503,-3.9412081500763785,0.06173234873032299,64.96521631381445,65.36589100591833,-0.36238060279060136,-0.9739993815681558,-2.044816373975131,-2.603754808679305,24.23706628614999,0.4199981689453196,1.1460798565895232,0.8060016632080149,-0.6724375982101805,2.2844409246262103,0.06678203249891368,1.5452212939171162,0.3200467224121084,71.24189687842858,7.257544444493348,0.7392196307090977,11,-0.32500076293946023,-1.5700016021728587,-2.6425018310546946,-2.5250024795532298,-0.490001678466804,1,0.011484286251888465,1.246919975887273,34.759998321533196,3.736844218684046,34.0,-4.076999823933329,34.189998626708984,0.011484286251888465
10799,2004-11-24,35.20000076293945,35.43000030517578,34.97999954223633,35.0,1730400.0,0.010622994901908545,-2.7499801319240245,3.99977113213248,57.46482687180799,63.87463761565581,-0.6380013449289663,-1.2572407533046217,-2.3794954742995174,-2.946142784098825,24.471518973341933,0.5999984741210866,1.0483254152856816,1.080000495910646,-0.4436783304983223,2.603679322319614,0.31816108270616184,1.84183990911513,-1.4599990844726491,86.39054857197024,25.642620101317114,0.7618394132044835,11,-0.6149997711181641,-1.8600006103515625,-3.0525007247924805,-2.8950014114379883,-1.1800003051757812,2,-0.008806857004883817,-3.9412081500763785,34.830001831054695,1.246919975887273,34.759998321533196,3.736844218684046,34.0,-0.008806857004883817
10800,2004-11-26,35.209999084472656,35.529998779296875,35.15999984741211,35.20000076293945,476200.0,0.0002840432192185993,-7.222184546263723,0.04999141696389403,63.07689960186312,62.79895361882884,-0.5822480426777261,-1.1439578807294168,-2.3610665966842603,-2.9234015650966967,25.068625794284436,0.3699989318847656,0.9559103080438973,0.974498939514163,-0.5094845045919243,2.4584823836202503,0.23250721746111935,1.7164906615672066,-1.4361974334716763,82.12289312223879,22.993579681126562,0.7419917220530452,11,-0.5749988555908203,-1.6700000762939453,-3.2174997329711914,-2.979999542236328,-1.3199996948242116,4,-0.017324641471535118,-2.7499801319240245,35.20000076293945,-3.9412081500763785,34.830001831054695,1.246919975887273,34.759998321533196,-0.017324641471535118
10801,2004-11-29,34.630001068115234,35.380001068115234,34.630001068115234,35.209999084472656,1536100.0,-0.01647253710418861,-1.586215741599416,-58.00953834414346,53.94735917490079,61.71506383131741,-0.06908638609409223,-0.4533114509832643,-1.7600844478955793,-2.3191331230945735,25.710241567469556,0.75,0.8711837250572501,0.30950088500976847,-1.0490806983304921,1.668082468350029,-0.3697899066603654,0.9887916766799023,-0.7859515319824197,46.428717399103775,-9.625351558281416,0.6792907916701316,11,0.0049991607666015625,-0.9950017929077148,-2.657501220703125,-2.4000015258789062,-1.1399993896484304,0,0.0025989070116072543,-7.222184546263723,35.209999084472656,-2.7499801319240245,35.20000076293945,-3.9412081500763785,34.830001831054695,0.0025989070116072543
10802,2004-11-30,34.169998168945305,34.740001678466804,34.130001068115234,34.650001525878906,1786000.0,-0.013283363701465989,-1.1785831062670553,0.8275948251481612,49.8783195286482,60.35911755117259,0.3580207635199173,0.09338838614088019,-1.284010042819375,-1.8342545277584392,25.69684869091771,0.6100006103515696,0.7659089099821514,-0.20250186920166868,-1.4437717307204778,1.0387679923171405,-0.8231367999610768,0.41813306155773944,-0.2585106630859286,2.8569404443034587,-49.79864121827987,0.6206349307594062,11,0.46500205993653054,-0.3449993133544851,-2.197498321533196,-1.9399986267089773,-0.6699981689453054,1,0.012584147738309737,-1.586215741599416,34.630001068115234,-7.222184546263723,35.209999084472656,-2.7499801319240245,35.20000076293945,0.012584147738309737
10803,2004-12-01,34.009998321533196,34.169998168945305,33.61999893188477,34.169998168945305,1685900.0,-0.004682465788292678,5.874997019764741,0.3333306842565317,48.12206677871971,58.808036967621845,0.4790386659558479,0.4007354775156813,-1.1117231867091064,-1.6494181319395196,26.73750813327793,0.5499992370605327,0.5797431251288714,-0.44300155639648864,-1.292722161604111,0.40671904881113363,-0.8678618590002998,-0.018141253792677503,1.520000457763679,20.41881784319729,-31.37037556705792,0.4248603026038094,12,0.5650005340576243,-0.17999839782714133,-2.0274982452392507,-1.779998779296868,-0.6399993896484233,2,0.01675988055431943,-1.1785831062670553,34.169998168945305,-1.586215741599416,34.630001068115234,-7.222184546263723,35.209999084472656,0.01675988055431943
10804,2004-12-02,33.90999984741211,34.11999893188477,33.689998626708984,34.0,1963900.0,-0.002940266952550008,1.6060781208456427,0.5625014901175405,44.067766865283694,56.8429307623621,0.5962796172964104,0.5585096852753821,-0.9922868831187799,-1.5255511506827446,27.006014247818587,0.43000030517578836,0.48446166310360894,-0.561499977111815,-1.340710944444929,0.21771099022129903,-0.951105460778372,-0.17189449344525798,1.581798934936522,15.183295219644377,-35.16967885743907,0.38960548366655673,12,0.6649990081787109,0.029998779296875,-1.7299995422363281,-1.6800003051757812,-0.43000030517578125,3,0.012680634240952227,5.874997019764741,34.009998321533196,-1.1785831062670553,34.169998168945305,-1.586215741599416,34.630001068115234,0.012680634240952227
10805,2004-12-03,34.049999237060554,34.279998779296875,34.040000915527344,34.09999847412109,2041500.0,0.004128557660820098,-5.8574854215488585,0.5555461365657727,36.88524419300324,54.48230908873723,0.4853752809796532,0.38965792190054316,-1.1037284902278657,-1.6450964079269497,25.992853068384026,0.3699989318847656,0.40300869990907273,-0.39050064086913494,-1.185630215728338,0.40462893399006816,-0.7880654282987365,0.007064146560466611,1.404363548278802,24.43180586682398,-18.829797543447235,0.3975647874296031,12,0.5249996185302663,-0.1100006103515696,-1.779998779296882,-1.779998779296882,-0.5699996948242259,4,-0.0008810214381511638,1.6060781208456427,33.90999984741211,5.874997019764741,34.009998321533196,-1.1785831062670553,34.169998168945305,-0.0008810214381511638
10806,2004-12-06,34.06999969482422,34.209999084472656,33.970001220703125,34.009998321533196,1647500.0,0.0005873849695097189,-2.4286492819967846,-1.2000457770661732,41.6413416151372,51.1165601047976,0.5323285261096515,0.3655597967415787,-1.0920933141347433,-1.6433607568122142,24.764164080175092,0.23999786376953125,0.34731136972803967,-0.3560001373291044,-1.167714719124973,0.45571444446676423,-0.7618574282270387,0.049857153568829915,1.3476758134460454,40.17854101811233,-0.579389239890503,0.405857290897933,12,0.5049991607666016,-0.13000106811523438,-1.7950000762939453,-1.7950000762939453,-0.450000762939446,0,-0.0052832493920779156,-5.8574854215488585,34.049999237060554,1.6060781208456427,33.90999984741211,5.874997019764741,34.009998321533196,-0.0052832493920779156
10807,2004-12-07,34.25,34.450000762939446,34.0,34.139999389648445,2229300.0,0.005283249392078027,-1.3076998317617696,1.8333015449166967,45.189478109422765,48.91925585986519,0.30438660420331587,0.18894600779407966,-1.2370693347629853,-1.8048284034518502,23.60325014422274,0.450000762939446,0.29823984398681347,-0.1719997406005831,-0.9864899564934362,0.64249047529227,-0.5792448485470061,0.2352453673458399,1.1317219767425541,75.90357569629606,35.91180539604268,0.40724510794642643,12,0.3249988555908203,-0.3100013732910156,-1.9750003814697266,-1.9750003814697266,-0.3300018310546946,1,-0.02218973201556773,-2.4286492819967846,34.06999969482422,-5.8574854215488585,34.049999237060554,1.6060781208456427,33.90999984741211,-0.02218973201556773
10808,2004-12-08,34.009998321533196,34.47999954223633,33.970001220703125,34.34999847412109,2453200.0,-0.007007348276403036,-1.428596081708363,-3.0908933277849133,47.11242570618259,47.76898906368459,0.4647073972167064,0.4380158433716872,-0.9637877622451541,-1.546383821753345,22.644711609755895,0.5099983215332031,0.282379074279298,-0.40350131988525817,-1.232052292153952,0.4250496523834357,-0.8177768060196016,0.010774166249085226,1.3364891943122004,40.50624354157925,-2.1347833973891426,0.41427548613434556,12,0.5650005340576243,-0.06999969482421164,-1.7349987030029226,-1.7349987030029226,0.5600013732910227,2,-0.014995540920397343,-1.3076998317617696,34.25,-2.4286492819967846,34.06999969482422,-5.8574854215488585,34.049999237060554,-0.014995540920397343
10809,2004-12-09,33.830001831054695,34.0,33.59999847412109,33.900001525878906,2234600.0,-0.005292458081791129,1.9630111051457193,0.20588136296826104,44.797727054730046,45.737969891780914,0.48045798233292913,0.623185703939221,-0.7441796381649795,-1.3510392539336635,21.65616717748614,0.4099998474121094,0.10878951718653695,-0.566497993469234,-1.4293276396352184,0.2963316526967503,-0.9979128165522226,-0.1350831703862454,1.4819559131114914,26.136713382203265,-20.060697552274707,0.431414823082992,12,0.6599979400634695,0.4049968719482351,-1.4800024032592844,-1.5550022125244212,0.979999542236321,3,-0.013597483720726777,-1.428596081708363,34.009998321533196,-1.3076998317617696,34.25,-2.4286492819967846,34.06999969482422,-0.013597483720726777
10810,2004-12-10,33.790000915527344,33.990001678466804,33.650001525878906,33.900001525878906,1229800.0,-0.001182409499328796,1.3448212359579463,1.5714441416895328,46.82780605188914,44.946908433668504,0.3328524417156018,0.6483868686336081,-0.659701907816455,-1.2845900314373466,20.404667767975372,0.34000015258789773,-0.014579106003644426,-0.5759988784790053,-1.4804300599300007,0.32843230297199,-1.0282144692045065,-0.12378328775350411,1.4534784578370363,21.591160316793516,-27.131306739188762,0.4522155907254982,12,0.37999916076660156,0.7499980926513672,-1.212501049041748,-1.335000991821289,0.9599990844726562,4,-0.009174352319965773,1.9630111051457193,33.830001831054695,-1.428596081708363,34.009998321533196,-1.3076998317617696,34.25,-0.009174352319965773
10811,2004-12-13,34.25,34.290000915527344,33.830001831054695,34.0,1052800.0,0.01361346765342275,1.787857770379575,-2.272714662227771,41.52826236006974,44.01912430382645,-0.2086614048825055,0.13547725941992894,-1.0792780572572838,-1.7102476206928685,18.581623937395094,0.5,-0.11737770427748018,-0.07799987792968466,-0.9308985694794956,0.7748988136201262,-0.5044492237045901,0.3484494678452208,0.9277401373946503,73.86372010559784,26.27873028547367,0.42644934577490595,12,-0.21000099182128906,0.3149986267089844,-1.0525007247924805,-1.2700004577636719,0.450000762939446,0,-0.022481765190180192,1.3448212359579463,33.790000915527344,1.9630111051457193,33.830001831054695,-1.428596081708363,34.009998321533196,-0.022481765190180192
10812,2004-12-14,34.5,34.5,34.080001831054695,34.200000762939446,922100.0,0.007299270072992803,1.7999949137239968,1.199996948242216,44.827549094874776,43.65306678339924,-0.4547496542583005,-0.1306733990150093,-1.2818929241110695,-1.9164395219520785,16.780661687638947,0.4199981689453054,-0.24560838690053544,0.1780000686645522,-0.6679092773585609,1.0239094146876653,-0.24495460434700078,0.6009547416761052,0.6146304708637089,100.0,53.11862522247071,0.422954673011555,12,-0.4500007629394531,0.06499862670898438,-1.244999885559082,-1.4650001525878906,-0.7700004577636719,1,-0.02550727733667324,1.787857770379575,34.25,1.3448212359579463,33.790000915527344,1.9630111051457193,33.830001831054695,-0.02550727733667324
10813,2004-12-15,34.830001831054695,34.900001525878906,34.389999389648445,34.400001525878906,977300.0,0.009565270465353493,-1.2666531034366235,1.4333379957529493,44.126996813817335,43.659647888791866,-0.7333178595939813,-0.46481695047866367,-1.5622769628536517,-2.2010679065006045,15.271690498425567,0.5100021362304616,-0.2960782358975109,0.49550189971924397,-0.3735324588630462,1.3645362583015341,0.06098472042809533,0.9300190790103926,0.22404335993930857,94.61542073077747,50.5533989733375,0.4345171792911465,12,-0.5800018310546946,-0.26500320434571023,-1.5200023651123118,-1.7950019836425852,-0.94000244140625,2,-0.026127005864754915,1.7999949137239968,34.5,1.787857770379575,34.25,1.3448212359579463,33.790000915527344,-0.026127005864754915
10814,2004-12-16,34.900001525878906,34.900001525878906,34.470001220703125,34.650001525878906,1268700.0,0.002009752832163203,2.44000244140625,0.5813949362147488,45.17137621482099,44.580329224549395,-0.7242837182349007,-0.5056082619636442,-1.5853358636594521,-2.222431403600268,14.616735866802033,0.43000030517578125,-0.2923612603711305,0.5305015563964872,-0.37148460017948537,1.4324877129724598,0.07950847810850092,0.9814946346844735,0.09588179644018169,100.0,58.242802589752614,0.45099307828798524,12,-0.6500015258789062,-0.3350028991699219,-1.5900020599365234,-1.8650016784667969,-1.3199996948242116,3,-0.009455639444886144,-1.2666531034366235,34.830001831054695,1.7999949137239968,34.5,1.787857770379575,34.25,-0.009455639444886144
10815,2004-12-17,34.799999237060554,35.25,34.529998779296875,35.25,1601900.0,-0.002865394969802426,2.2,-1.800003051757784,53.113515749230906,45.8550152394487,-0.5662534675200703,-0.3768862441175216,-1.4321393898542638,-2.0791498190632467,14.101988595227045,0.720001220703125,-0.26721807360670624,0.3999992370605554,-0.5175494682815582,1.317547942402669,-0.058775115610501416,0.8587735897316122,-1.2000007629394673,68.30976456302889,26.02221372932634,0.458774352671056,12,-0.3750000000000071,-0.2350006103515696,-1.4899997711181712,-1.7649993896484446,-0.299999237060554,4,0.00028741771407303496,2.44000244140625,34.900001525878906,-1.2666531034366235,34.830001831054695,1.7999949137239968,34.5,0.00028741771407303496
10816,2004-12-20,34.84000015258789,35.09000015258789,34.799999237060554,34.84000015258789,967600.0,0.0011494516208132577,-6.249856952127756,-0.0,64.50219881661914,48.00087309580385,-0.5426040076771983,-0.3696836758158142,-1.4231873930360948,-2.0871748170832376,14.42896300072227,0.29000091552733664,-0.20847430978916748,0.3980001449584947,-0.5193558208666502,1.3153561107836396,-0.060677837954081326,0.8566781278710707,-1.2070016479492267,64.95722315687864,16.951541548512402,0.45867798291257406,12,-0.41500091552734375,-0.27500152587890625,-1.5300006866455078,-1.8050003051757812,0.43000030517578125,0,-0.0025832420262261735,2.2,34.799999237060554,2.44000244140625,34.900001525878906,-1.2666531034366235,34.830001831054695,-0.0025832420262261735
10817,2004-12-21,35.080001831054695,35.189998626708984,34.860000610351555,34.939998626708984,1076100.0,0.006888681900564686,-1.1999923705860094,100.0,72.38498064722121,50.80893475591925,-0.729168276368334,-0.616068428012511,-1.6059247264001328,-2.287412851046362,13.992727839900393,0.34999847412109375,-0.11886110487557744,0.6220016479492259,-0.32924436427388315,1.5732476601723349,0.14637864183767135,1.0976246540607804,-1.414663296508806,80.23278508188353,27.550432162250992,0.4756230061115555,12,-0.6550025939941477,-0.5150032043457102,-1.6750030517578196,-1.950002670288093,0.3099975585937429,1,-0.010832413006856001,-6.249856952127756,34.84000015258789,2.2,34.799999237060554,2.44000244140625,34.900001525878906,-0.010832413006856001
10818,2004-12-22,35.22999954223633,35.2599983215332,35.0,35.080001831054695,1657800.0,0.004275875238092031,1.4762302675797925,1.0713877006075077,77.04914700953064,54.39242586200821,-0.768752035661322,-0.7742595089414266,-1.696379089425335,-2.401320807555301,13.09117311009922,0.2599983215332031,-0.04546535010899788,0.7519994735717788,-0.24776107785339008,1.7517600249969476,0.25211919785919434,1.2518797492843632,-1.5329677783813551,96.20267222938487,37.175105285511876,0.4998802757125828,12,-0.7749996185302734,-0.6650009155273438,-1.6775007247924805,-2.1000003814697266,0.020000457763671875,2,-0.04257734940364355,-1.1999923705860094,35.080001831054695,-6.249856952127756,34.84000015258789,2.2,34.799999237060554,-0.04257734940364355
10819,2004-12-23,34.889999389648445,35.15999984741211,34.759998321533196,35.09999847412109,1002700.0,-0.009650870196017625,1.4242382207426334,-1.4000152590218682,65.90907448909867,56.51256679947593,-0.2934368192566481,-0.48346202498625956,-1.2863412840650668,-2.0303543560331505,11.60383772274967,0.4700012207031321,-0.0018492777641938574,0.427499389648446,-0.5340102683230157,1.3890090476199077,-0.05325543933728483,0.9082542186341769,-1.1304489634863444,49.315183027200305,-13.506532999608737,0.48075482898573096,12,-0.3449993133544993,-0.32500076293946023,-1.1850004196167063,-1.760000228881843,0.7299995422363281,3,-0.028661508096692323,1.4762302675797925,35.22999954223633,-1.1999923705860094,35.080001831054695,-6.249856952127756,34.84000015258789,-0.028661508096692323
10820,2004-12-27,34.59999847412109,35.02000045776367,34.5,35.0,799200.0,-0.008311863588435608,1.3636253294492995,1.9047774750228694,59.106496775208335,58.46570395671355,0.13806425319626925,-0.2545551680264495,-0.9262942690121605,-1.715708944796532,9.718901595298055,0.5200004577636719,0.04891130868611526,0.1679985046386676,-0.7302951782179576,1.0662921874952929,-0.28114833678964146,0.6171453460669767,-0.78043013214414,13.157723022249842,-50.35831650327538,0.4491468414283123,12,0.07000160217285867,-0.03499984741210227,-0.6624984741210866,-1.3399982452392507,1.0500030517578196,0,-0.029479673064994327,1.4242382207426334,34.889999389648445,1.4762302675797925,35.22999954223633,-1.1999923705860094,35.080001831054695,-0.029479673064994327
10821,2004-12-28,34.720001220703125,34.86999893188477,34.490001678466804,34.59999847412109,619300.0,0.003468287626422706,-1.2353020375191672,-0.3000057220240831,58.24561779224534,59.95660047864361,0.10252386395229252,-0.3873281301455407,-0.9875969158469076,-1.8107578598766167,8.852320561789425,0.37999725341796875,0.13379686093402654,0.28350124359131,-0.6198562484358021,1.1868587356184221,-0.16817750242224605,0.7351799896048661,-0.842815679543925,29.87020064404196,-30.753752644891744,0.45167874601355434,12,0.10499763488769531,-0.15500259399414062,-0.782501220703125,-1.460000991821289,0.8999977111816477,1,-0.006336440465674276,1.3636253294492995,34.59999847412109,1.4242382207426334,34.889999389648445,1.4762302675797925,35.22999954223633,-0.006336440465674276
10822,2004-12-29,34.59999847412109,34.919998168945305,34.59999847412109,34.709999084472656,1228600.0,-0.0034563001832639273,-4.818143986682561,-0.916650772458521,60.80583521389496,61.809804745318914,0.2661965211369193,-0.2460755188303665,-0.7990845046970847,-1.6664054308256269,8.885968139157335,0.31999969482421875,0.21865389717047634,0.14199848175048402,-0.7550990173868755,1.0390959808878435,-0.3065502678181957,0.5905472313191638,-0.6675004217469294,14.285360416148892,-46.86402718046102,0.44854874956867935,12,0.2650012969970774,-0.03499984741210227,-0.7174978256225515,-1.3399982452392507,1.0500030517578196,2,0.019364220034394197,-1.2353020375191672,34.720001220703125,1.3636253294492995,34.59999847412109,1.4242382207426334,34.889999389648445,0.019364220034394197
10823,2004-12-30,34.580001831054695,34.709999084472656,34.509998321533196,34.610000610351555,843700.0,-0.0005779376863657149,-1.352869900821141,0.272714662227624,64.59139810482817,63.96758495531971,0.2760286736359845,-0.1909776372731713,-0.6994043006056856,-1.6155413286105826,9.643643421849536,0.20000076293946023,0.29493111404707406,0.09350166320801634,-0.7795640044950787,0.9665673309111114,-0.3430311706435276,0.5300344970595603,-0.5944037679141729,13.432895306201603,-49.99128906743817,0.43653283385154573,12,0.2949981689453054,-0.01500320434571023,-0.6975011825561594,-1.3200016021728587,0.7399978637695241,3,0.02342387263456769,-4.818143986682561,34.59999847412109,-1.2353020375191672,34.720001220703125,1.3636253294492995,34.59999847412109,0.02342387263456769
10824,2004-12-31,34.34000015258789,34.59999847412109,34.34000015258789,34.59999847412109,539600.0,-0.006940476164210896,1.0000000000000546,8.666963377419941,59.92775507787056,64.72472265850189,0.4785667937980804,0.0873698219338479,-0.3731279054890848,-1.34735113746855,10.302188504538384,0.259998321533196,0.3401127958552266,-0.16800003051757528,-1.001574705285151,0.6655746442500003,-0.5847873679013631,0.24878730686621253,-0.3034260791116594,0.0,-65.87720255933806,0.416787337383788,12,0.45999908447265625,0.22499847412109375,-0.45749950408935547,-1.0799999237060547,0.6399993896484375,4,0.02649970423321424,-1.352869900821141,34.580001831054695,-4.818143986682561,34.59999847412109,-1.2353020375191672,34.720001220703125,0.02649970423321424
10825,2005-01-03,34.02000045776367,34.290000915527344,33.950000762939446,34.209999084472656,1551400.0,-0.00931856998841929,-1.0606193718426953,0.7307686664612786,45.627399588942346,62.62752274431558,0.7557648410704161,0.4268939239996854,0.020568367832836998,-1.0074437104621836,10.76376142626056,0.3899993896484446,0.3560827874556267,-0.4864997863769531,-1.3236447938100895,0.35064522105618323,-0.9050722900935213,-0.06792728266038495,1.2399978637695312,7.216482682408638,-55.26899729511589,0.4185725037165666,1,0.5849990844726562,0.5449981689453125,-0.05749988555908203,-0.6800003051757812,0.7000007629394531,0,0.0470311126570242,1.0000000000000546,34.34000015258789,-1.352869900821141,34.580001831054695,-4.818143986682561,34.59999847412109,0.0470311126570242
10826,2005-01-04,33.889999389648445,34.34000015258789,33.86999893188477,34.049999237060554,975400.0,-0.003821312944325972,-3.699994277975858,0.8421105467103017,37.848640696430415,58.79015163867215,0.8234291104184521,0.5720475703000005,0.211702084925939,-0.8537776457955815,11.422979612005712,0.4700012207031179,0.3577940617624904,-0.6075008392333885,-1.467950714837201,0.2529490363704241,-1.0377257770352983,-0.17727590143147864,1.343798980712883,1.9048068853519409,-53.528838366873565,0.4302249378019068,1,0.6749992370605398,0.6000003814697195,0.19750022888182883,-0.5000000000000071,0.7400016784667898,1,0.05193278748680208,-1.0606193718426953,34.02000045776367,1.0000000000000546,34.34000015258789,-1.352869900821141,34.580001831054695,0.05193278748680208
10827,2005-01-05,33.490001678466804,33.97999954223633,33.40999984741211,33.84999847412109,1091400.0,-0.011802824384346766,-1.1923045886366137,2.2499821185894255,24.031061622011492,52.899253262281135,1.0886497552939716,0.9614845816622264,0.6620301524307379,-0.4323603286623836,12.02850738992816,0.5699996948242188,0.32372219421957027,-0.9694986343383718,-1.9365008972630164,-0.002496371413727161,-1.4529997658006977,-0.48599750287604593,1.6892447143554605,6.153990615839765,-42.4924686451128,0.4835011314623224,1,0.7949981689453054,0.8449974060058523,0.6449980735778738,-0.10000228881836648,1.05999755859375,2,0.0636009897481582,-3.699994277975858,33.889999389648445,-1.0606193718426953,34.02000045776367,1.0000000000000546,34.34000015258789,0.0636009897481582
10828,2005-01-06,33.5,33.610000610351555,33.25,33.59999847412109,1781500.0,0.0002985464625886447,4.999872846335387,0.2777760116985003,22.222239041846393,48.045160434808665,0.902333924592206,0.960568266704513,0.6780480843257521,-0.42513423057305033,12.71135940194164,0.3600006103515554,0.2499307022509285,-0.9340003967285142,-1.9749794332836004,0.10697863982657196,-1.4544899150060573,-0.4135108784509711,1.573091600097655,18.518539449665816,-22.655826991235493,0.520489518277542,1,0.6350002288818359,0.7549991607666016,0.7299995422363281,-0.1100006103515625,1.2900009155273438,3,0.06417915002623609,-1.1923045886366137,33.490001678466804,-3.699994277975858,33.889999389648445,-1.0606193718426953,34.02000045776367,0.06417915002623609
10829,2005-01-07,33.36999893188477,34.09000015258789,33.299999237060554,33.610000610351555,1406000.0,-0.003880628898962013,-3.157887868293046,2.4000534065766668,21.96081188628311,43.91786211381697,0.8873642796790904,1.111317931853712,0.827610793329633,-0.2746577149556728,13.51346004782134,0.7900009155273366,0.12080857854546423,-1.0410013198852468,-2.155875129179641,0.07387248940914759,-1.598438224532444,-0.4835644152380496,1.5572453402050712,11.009074778555757,-25.628539991307036,0.5574369046471966,1,0.7150001525878835,0.8850002288818288,0.8325004577636648,0.02000045776366477,1.2800025939941335,4,0.05843574544068186,4.999872846335387,33.5,-1.1923045886366137,33.490001678466804,-3.699994277975858,33.889999389648445,0.05843574544068186
10830,2005-01-10,33.47999954223633,33.689998626708984,33.200000762939446,33.290000915527344,1108200.0,0.003296392384551483,-1.648644747559039,-0.7916554080903274,24.045817086913715,40.11788425766902,0.6725054626669689,1.0296950003765772,0.7511036807025349,-0.36892386697891055,14.421340417666967,0.48999786376953836,-0.04565275685311576,-0.9155006408691406,-2.0744747111078112,0.24347342936952998,-1.494987675988476,-0.3360136057498053,1.3130651880863269,24.561309579580453,-8.143184118830426,0.579487035119336,1,0.5799999237060476,0.75,0.7774991989135742,-0.09000015258789062,1.0100021362304759,0,0.04480286799609101,-3.157887868293046,33.36999893188477,4.999872846335387,33.5,-1.1923045886366137,33.490001678466804,0.04480286799609101
10831,2005-01-11,33.47999954223633,33.59000015258789,33.290000915527344,33.5,899700.0,0.0,1.9999809265864312,-0.10526632802618106,16.3865216227518,35.18240496976422,0.5343010665761199,1.0214194360039954,0.7843206435140786,-0.34760083631997674,15.04920392501038,0.2999992370605469,-0.1700051759194423,-0.8770006179809542,-2.1054035467728838,0.3514023108109754,-1.4912020823769154,-0.26279915358499295,1.1537587913480039,31.46055857493154,4.571109867480281,0.6142014643959648,1,0.47500038146972656,0.75,0.7774991989135742,-0.09000015258789062,0.9399986267089773,1,0.037037087676852654,-1.648644747559039,33.47999954223633,-3.157887868293046,33.36999893188477,4.999872846335387,33.5,0.037037087676852654
10832,2005-01-12,33.61999893188477,33.689998626708984,33.259998321533196,33.400001525878906,1119100.0,0.004181582782635029,1.3889118479194216,-10.999618539004741,16.033781760939533,29.787114264887702,0.26895295575670985,0.8559998223137981,0.6734022748173842,-0.4714738083259036,15.285788834891667,0.43000030517578836,-0.2598295227590697,-0.6930011749267493,-1.9622012629099217,0.5761989130564231,-1.327601218918332,-0.058401130935166634,0.8703836446350692,47.190837862397714,27.86823347584577,0.6346000439915855,1,0.2800006866454936,0.6100006103515554,0.6374998092651296,-0.22999954223633523,0.1100006103515554,2,0.03004170637473136,1.9999809265864312,33.47999954223633,-1.648644747559039,33.47999954223633,-3.157887868293046,33.36999893188477,0.03004170637473136
10833,2005-01-13,33.919998168945305,34.18000030517578,33.549999237060554,33.549999237060554,1426600.0,0.008923237554776309,-2.4054210097636837,1.6818331570458833,29.184539518922406,26.371201425004575,-0.15032123495823413,0.5105036248550121,0.43010333135354273,-0.7510433924761841,14.891112504554268,0.6300010681152273,-0.3562666808160202,-0.3475017547607493,-1.6038441073560108,0.9088405978345122,-0.9756729310583836,0.280669421536885,0.44134622621649555,73.46915737969047,55.54695380635653,0.6281711762976314,1,-0.14999771118163352,0.31000137329102273,0.33750057220459695,-0.5299987792968679,-1.2199974060058594,3,0.018573145699401383,1.3889118479194216,33.61999893188477,1.9999809265864312,33.47999954223633,-1.648644747559039,33.47999954223633,0.018573145699401383
10834,2005-01-14,34.56999969482422,34.700000762939446,33.93000030517578,33.950000762939446,1669600.0,0.01916278186813125,-1.3333352599485377,1.6756776262205324,49.4424023778732,26.795090623774673,-0.8540821934511271,-0.17443163166009157,-0.1912269995585092,-1.3772667720676992,14.786009226494173,0.7800025939941406,-0.4432751759165541,0.31899986267089986,-0.9107527253891803,1.54875245073098,-0.2958764313591402,0.9338761567009399,-1.3699989318847727,91.33326212565152,69.80074457403941,0.6148762940300387,1,-0.6199989318847727,-0.3400001525878906,-0.3125009536743164,-1.1800003051757812,-2.0699996948242188,4,0.006363934701916207,-2.4054210097636837,33.919998168945305,1.3889118479194216,33.61999893188477,1.9999809265864312,33.47999954223633,0.006363934701916207
10835,2005-01-18,34.810001373291016,34.97999954223633,34.40999984741211,34.5,1691000.0,0.006942484251821757,-1.3265213972643264,0.5000030763740567,51.601425419989845,28.323177815281277,-1.0842588720123345,-0.43599947418026375,-0.43560626695308713,-1.5945677527135729,14.318854320465391,0.5699996948242188,-0.5394889789250641,0.5585014343261747,-0.6721989787045572,1.7892018473569067,-0.056848772189191266,1.1738516408415407,-1.5800006103515685,90.11639254094148,66.76183974492588,0.6153502065153649,1,-0.720001220703125,-0.5800018310546875,-0.44750213623046875,-1.4200019836425781,-1.8500022888183594,1,-0.004596375785692275,-1.3333352599485377,34.56999969482422,-2.4054210097636837,33.919998168945305,1.3889118479194216,33.61999893188477,-0.004596375785692275
10836,2005-01-19,34.75,35.040000915527344,34.700000762939446,34.799999237060554,994600.0,-0.0017236820144757026,-3.5334045421018496,-0.16128714698827123,52.72730047052573,31.511648798449524,-0.993963281410629,-0.4037888650644419,-0.3707762833555748,-1.5108664291546035,13.857137741476194,0.34000015258789773,-0.6122028091085454,0.5030000686645479,-0.7192693016424698,1.7252694389715657,-0.10813461648896094,1.1141347538180568,-1.4499992858886799,83.70783747698869,56.76035021604604,0.6111346851535104,1,-0.6299991607666016,-0.5200004577636719,-0.3950004577636719,-1.3600006103515625,-1.3400001525878906,2,-0.00748196608728624,-1.3265213972643264,34.810001373291016,-1.3333352599485377,34.56999969482422,-2.4054210097636837,33.919998168945305,-0.00748196608728624
10837,2005-01-20,34.700000762939446,34.81999969482422,34.419998168945305,34.650001525878906,1072700.0,-0.001438826965771356,1.7586587916497247,-0.9999999999997158,52.158252156742506,34.83787247788243,-0.8429173797885241,-0.40445463479888843,-0.31546277772707043,-1.437856078941678,13.006240390024667,0.40000152587891336,-0.6157369700490207,0.4720008850097557,-0.7067874324421766,1.650789202461688,-0.11739327371621044,1.0613950437357218,-1.295600036743167,77.18122351796559,46.519745325979706,0.5893941587259669,1,-0.5799999237060476,-0.4700012207031179,-0.39750194549559836,-1.3100013732910085,-1.2999992370605398,3,-0.008069238842587922,-3.5334045421018496,34.75,-1.3265213972643264,34.810001373291016,-1.3333352599485377,34.56999969482422,-0.008069238842587922
10838,2005-01-21,33.72999954223633,34.380001068115234,33.68000030517578,34.34999847412109,3652100.0,-0.027953925054062467,1.0588132997492412,-12.400167849242484,41.31053790459126,36.98784203547222,0.1823123684835366,0.47158697741836875,0.6535265186730044,-0.450889281155753,11.639887609416057,1.0200004577636648,-0.6092906278850805,-0.4230003356933594,-1.5214993134420212,0.6754986420553024,-0.9722498245676903,0.12624915318097152,-0.22746280468018654,3.676412839816446,-29.588595291504017,0.5492494888743292,1,0.3900012969970703,0.5,0.5774993896484375,-0.3400001525878906,-0.020000457763671875,4,0.0,1.7586587916497247,34.700000762939446,-3.5334045421018496,34.75,-1.3265213972643264,34.810001373291016,0.0
10839,2005-01-24,33.889999389648445,34.15999984741211,33.5,33.75,1354500.0,0.004743547274934423,-1.0625014901175405,-0.2258058561856794,48.05968687619788,39.65604978983713,0.116033848950849,0.24541071986628538,0.49467554355542376,-0.5985691055741,10.882448356559902,0.6599998474121094,-0.520980383828153,-0.21300048828124574,-1.2600842577253388,0.8340832811628474,-0.7365423730032958,0.31054139644080436,1.1500015258788991,25.324620636014156,-10.771230026712221,0.5235418847220473,1,0.26000022888182883,0.3400001525878835,0.5174999237060476,-0.5000000000000071,0.02000045776366477,0,-0.03511356294306922,1.0588132997492412,33.72999954223633,1.7586587916497247,34.700000762939446,-3.5334045421018496,34.75,-0.03511356294306922
10840,2005-01-25,33.580001831054695,34.040000915527344,33.509998321533196,34.0,1521700.0,-0.009147169199667737,1.120010375976591,-2.999999999999797,45.60909821822236,42.90300274488941,0.4936176806753494,0.5007482455119785,0.7948286329132159,-0.2801644604356781,10.671264739087157,0.5300025939941477,-0.43130252247588885,-0.4719982147216726,-1.5165152968861264,0.5725188674427812,-0.994256755803903,0.05026032636055788,1.4291990661621057,5.1949210060891104,-33.770722526985914,0.5222585410822281,1,0.5699977874755788,0.6499977111816335,0.8274974822997976,-0.1900024414062571,0.37999725341796164,1,-0.03216205396558114,-1.0625014901175405,33.889999389648445,1.0588132997492412,33.72999954223633,1.7586587916497247,34.700000762939446,-0.03216205396558114
10841,2005-01-26,34.5,35.09999847412109,33.400001525878906,33.400001525878906,2995800.0,0.027397204251921492,-2.0909078298503814,-2.6190554041780643,62.46911742959055,48.06248448585064,-0.29779385558974525,-0.460170104069455,-0.14419154636427578,-1.1896735954853384,10.729230210491629,1.6999969482421804,-0.2997242649554721,0.45900001525878764,-0.5602240501183715,1.4782240806359468,-0.05061201742979193,0.9686120479473672,-1.0,64.70590875227788,20.697958941697266,0.509612032688578,1,-0.25,-0.2700004577636719,-0.005001068115234375,-1.1100006103515625,-0.25,2,-0.044637707696444706,1.120010375976591,33.580001831054695,-1.0625014901175405,33.889999389648445,1.0588132997492412,33.72999954223633,-0.044637707696444706
10842,2005-01-27,35.27000045776367,35.27000045776367,34.330001831054695,34.34999847412109,2720000.0,0.02231885384822241,1.0434708694588377,0.8363665998515799,68.39916790452637,52.419665417584405,-0.9042157842954026,-1.2410303158222717,-0.9120859649607169,-1.9418865705555959,10.775760078384597,0.9399986267089773,-0.15034109300653142,1.195500373840332,0.06135086434086645,2.3296498833397976,0.6284256190905992,1.7625751285900648,-1.8699989318847656,100.0,50.588027355483774,0.5670747547497339,1,-0.9349994659423828,-1.0349998474121094,-0.7750015258789062,-1.8800010681152344,-0.7099990844726562,3,-0.05273605291213246,-2.0909078298503814,34.5,1.120010375976591,33.580001831054695,-1.0625014901175405,33.889999389648445,-0.05273605291213246
10843,2005-01-28,35.38999938964844,35.38999938964844,34.75,35.150001525878906,1679100.0,0.003402294593913169,4.333375719235782,0.2608666807644285,71.04167477952234,54.8195845733232,-0.8870491110975607,-1.3673390398150644,-1.027251614259427,-2.045934096730555,11.095481953859949,0.6399993896484375,0.030882177002347078,1.2749994277954073,0.01408051669346122,2.5359183388973534,0.6445399722444378,1.9054588833463768,-1.9899978637695312,100.0,43.84124674212643,0.6304594555509729,1,-0.9949989318847656,-1.0949993133544922,-0.8950004577636719,-2.0,-0.7599983215332031,4,-0.05623051421559522,1.0434708694588377,35.27000045776367,-2.0909078298503814,34.5,1.120010375976591,33.580001831054695,-0.05623051421559522
10844,2005-01-31,35.25,35.5,35.060001373291016,35.45000076293945,1849500.0,-0.003955902573125947,1.9333316379080148,-0.8333439298089456,68.32299363032172,56.677536596693415,-0.7157126619567649,-1.2181230037136785,-0.8716956508960934,-1.8872823016489164,11.884136265146541,0.4399986267089844,0.21381272430014775,1.0895000457763686,-0.26760976178313456,2.4466098533358718,0.4109451419966206,1.7680549495561166,-1.7305986022949185,88.09522944512463,26.785455513199864,0.678554903779751,1,-0.7999992370605469,-0.8999996185302734,-0.7400007247924805,-1.8600006103515625,-1.5699996948242188,0,-0.043687969234818214,4.333375719235782,35.38999938964844,1.0434708694588377,35.27000045776367,-2.0909078298503814,34.5,-0.043687969234818214
10845,2005-02-01,35.61999893188477,35.63999938964844,35.150001525878906,35.33000183105469,1332600.0,0.010496423599567928,1.9697018738367993,-1.4499799729157883,70.57692928427439,58.66082868710993,-1.0713994681399228,-1.5411221997424818,-1.2211953982220862,-2.2351702439199386,12.773193600103209,0.48999786376953125,0.3571881421290044,1.3794990539550867,-0.12352917303456223,2.8825272809447355,0.6279849404602587,2.1310131674499146,-1.9421496459960963,99.10712156974974,32.61622450572612,0.7515141134948262,2,-1.0999984741211009,-1.1999988555908274,-1.0649995803833079,-2.2299995422363352,-1.4099998474121165,1,-0.04800671352468744,1.9333316379080148,35.25,4.333375719235782,35.38999938964844,1.0434708694588377,35.27000045776367,-0.04800671352468744
10846,2005-02-02,35.650001525878906,35.650001525878906,35.29999923706055,35.5,1781500.0,0.0008422963193095434,3.6666497126290625,0.5172518119993033,69.9410857872178,60.63669909049608,-1.0731660185295837,-1.5099238126726675,-1.2238023653783472,-2.2448983006218413,13.55482604367782,0.3500022888183594,0.40299121917095704,1.3215015411376925,-0.2967925392325057,2.9397956215078906,0.5123545009525898,2.130648581322795,-1.7759372296142573,100.0,29.78439749918718,0.8091470401850993,2,-1.125,-1.2250003814697266,-1.0325021743774414,-2.2600021362304688,-2.0800018310546875,2,-0.04740539604688232,1.9697018738367993,35.61999893188477,1.9333316379080148,35.25,4.333375719235782,35.38999938964844,-0.04740539604688232
10847,2005-02-03,35.61999893188477,35.61999893188477,35.349998474121094,35.52000045776367,1045800.0,-0.0008415874532952117,4.400091554130755,0.66664971262911,67.63484984586907,63.561622639526945,-1.0045800070023674,-1.3830763510823303,-1.1906887047557646,-2.1837321358449415,13.533126300915715,0.3000030517578125,0.4260320851246391,1.1849990844726648,-0.4806100455161797,2.8506082144615092,0.3521945194782461,2.0178036494670835,-1.53282216806641,96.6663840969787,25.752679081610694,0.8328045649944211,2,-1.0949974060058665,-1.194997787475593,-0.9250001907348704,-2.2299995422363352,-1.3699989318847727,3,-0.03846150962846984,3.6666497126290625,35.650001525878906,1.9697018738367993,35.61999893188477,1.9333316379080148,35.25,-0.03846150962846984
10848,2005-02-04,35.650001525878906,35.86999893188477,35.43000030517578,35.61999893188477,1460800.0,0.0008422963193095434,-1.1463355632263392,0.300030518043701,62.85715064223087,65.20578528019728,-0.8197995259539255,-1.3109611839625117,-1.2194242235200718,-2.1844754133825717,13.367355041601131,0.4399986267089915,0.45310893459783586,1.107501602172853,-0.5813837020869741,2.79638690643268,0.26305895004293944,1.9519442543027665,-1.375285790613276,72.83974455579771,4.3227150300858455,0.8444426521299147,2,-1.0150012969970703,-1.1150016784667969,-0.935002326965332,-2.2600021362304688,-1.75,4,-0.030575038034616697,4.400091554130755,35.61999893188477,3.6666497126290625,35.650001525878906,1.9697018738367993,35.61999893188477,-0.030575038034616697
10849,2005-02-07,35.31999969482422,35.63999938964844,35.290000915527344,35.599998474121094,956600.0,-0.009256712957365076,-1.0588367291984562,-9.33248569612427,55.944029827520765,66.35411101456377,-0.2968356827004186,-0.8720923685844468,-0.9038918393708215,-1.8292312607328398,14.16166087604524,0.3600006103515625,0.4806366393448087,0.67999973297119,-0.9479280186573789,2.307927484599759,-0.133964142843098,1.493963608785478,-0.8219443120319099,23.610941862744344,-40.431752642264186,0.8139638758142849,2,-0.6849994659423828,-0.7849998474121094,-0.6000003814697266,-1.9300003051757812,-1.5,0,-0.01953563512657952,-1.1463355632263392,35.650001525878906,4.400091554130755,35.61999893188477,3.6666497126290625,35.650001525878906,-0.01953563512657952
10850,2005-02-08,34.97999954223633,35.209999084472656,34.90999984741211,35.060001373291016,2697600.0,-0.009626278469014649,-1.727250658898599,0.28572207084468665,52.51640443773326,65.2482540154685,0.2935035275587339,-0.43632469179075173,-0.5829326189181288,-1.4695416874000955,14.525840058714456,0.4099998474121094,0.6260453139576256,0.2649995803833036,-1.2736741733910364,1.8036733341576436,-0.5043372965038699,1.0343364572704772,-0.2898720625710709,7.291641831374271,-52.021973300804795,0.7693368768871707,2,0.12000083923340554,-0.44499969482421875,-0.2975006103515625,-1.5900001525878906,-1.0699996948242188,1,-0.03716407244347941,-1.0588367291984562,35.31999969482422,-1.1463355632263392,35.650001525878906,4.400091554130755,35.61999893188477,-0.03716407244347941
10851,2005-02-09,34.720001220703125,35.049999237060554,34.709999084472656,34.939998626708984,940800.0,-0.0074327708672286,-1.8333147897958153,2.749904634751097,50.20920969571029,63.22714754782228,0.6570910121400289,-0.08291656945192472,-0.32669108521605494,-1.1918046323570266,14.766645045694466,0.34000015258789773,0.736050484848036,-0.05699882507324361,-1.4818625593253998,1.3678649091789126,-0.7694306921993217,0.6554330420528345,1.1499977111816477,0.862253236738165,-53.87002786907383,0.7124318671260796,2,0.5699977874755859,-0.18500137329101562,-0.13500213623046875,-1.3300018310546875,-1.1500015258789062,2,-0.014689001103097898,-1.727250658898599,34.97999954223633,-1.0588367291984562,35.31999969482422,-1.1463355632263392,35.650001525878906,-0.014689001103097898
10852,2005-02-10,34.630001068115234,34.880001068115234,34.56999969482422,34.84999847412109,812000.0,-0.002592170202293187,1.2142750098772497,0.9999999999999677,61.53847658657114,62.17123663749437,0.7227667591556184,0.09131168158907599,-0.22674144975369614,-1.0844090056298867,15.15103952679871,0.3100013732910156,0.891828258528399,-0.1974990844726534,-1.5174333768377082,1.1224352078924014,-0.8574662306551772,0.4624680617098704,1.2167978668212953,4.615492961879389,-54.23795671658008,0.6599671461825262,2,0.5899982452392578,-0.095001220703125,-0.10250186920166016,-1.0900020599365234,-1.0400009155273438,3,-0.03060933700827939,-1.8333147897958153,34.720001220703125,-1.727250658898599,34.97999954223633,-1.0588367291984562,35.31999969482422,-0.03060933700827939
10853,2005-02-11,34.549999237060554,34.72999954223633,34.27000045776367,34.639999389648445,1219300.0,-0.0023101885240291997,2.4073948487547536,0.40909642628011933,58.63873352167141,61.09520773653322,0.7499490944070075,0.23287102487664413,-0.13235656485075964,-0.9884180004293128,15.566779067835329,0.45999908447265625,0.9050763441578624,-0.30900096893309836,-1.5663312975326988,0.9483293596665021,-0.9376661332329022,0.31966419536670543,1.2457277282714827,20.437883036279153,-40.89463217494242,0.6286651642998017,2,0.5200004577636648,-0.014999389648444605,-0.23999977111817117,-0.9149999618530344,-1.6199989318847727,4,-0.008683046126923055,1.2142750098772497,34.630001068115234,-1.8333147897958153,34.720001220703125,-1.727250658898599,34.97999954223633,-0.008683046126923055
10854,2005-02-14,34.790000915527344,34.900001525878906,34.560001373291016,34.59000015258789,1841200.0,0.00694650314809131,-1.615402673239726,-2.2222269317170347,66.13328830304306,60.60146984972974,0.4892884555037895,0.010747390846624683,-0.35166605866525913,-1.2068807942637108,15.116064954504138,0.35000228881835227,0.8192198349247732,-0.07999935150146342,-1.3305148213904943,1.1705161183875674,-0.7052570864459753,0.5452583834430484,0.9141824593505916,55.31927845301625,-12.57252812293747,0.6252577349445149,2,0.279998779296875,-0.2550010681152344,-0.595001220703125,-0.9650020599365234,-1.9500007629394531,0,-0.02558204559434829,2.4073948487547536,34.549999237060554,1.2142750098772497,34.630001068115234,-1.8333147897958153,34.720001220703125,-0.02558204559434829
10855,2005-02-15,34.650001525878906,34.880001068115234,34.560001373291016,34.880001068115234,1137000.0,-0.00402412721943779,1.7826115801170948,-1.149993324305251,52.52527068857009,58.66637928321333,0.5333067596738772,0.14561094196542967,-0.19668795075860146,-1.0424251503829964,14.220500843705858,0.31999969482421875,0.6997112627360877,-0.21199874877929403,-1.4661721648376158,1.0421746672790277,-0.8390854568084549,0.41508795924986686,0.9681308739721715,48.7181618999174,-18.767948547530203,0.6270867080291604,2,0.4199981689453125,-0.11500167846679688,-0.48000240325927734,-0.8200016021728516,-1.2600021362304616,1,-0.023953875743260467,-1.615402673239726,34.790000915527344,2.4073948487547536,34.549999237060554,1.2142750098772497,34.630001068115234,-0.023953875743260467
10856,2005-02-16,34.490001678466804,34.59999847412109,34.34999847412109,34.549999237060554,899600.0,-0.0046176000105686565,2.125077487960118,0.26085946959016804,33.474659830408115,54.870802614828776,0.5715623092050635,0.30054262440933144,-0.02390454175104395,-0.8575334597848538,13.220367748659404,0.3000030517578196,0.595661161684859,-0.35899868011473757,-1.6234083394157395,0.9054109791862643,-0.9912035097652421,0.27320614953576694,1.0472428048590317,34.92076947763069,-27.27720701141746,0.6322048296505022,2,0.5799980163574148,0.0749969482421804,-0.3450021743774485,-0.5500030517578196,-1.0700035095214986,2,-0.016816520812662272,1.7826115801170948,34.650001525878906,-1.615402673239726,34.790000915527344,2.4073948487547536,34.549999237060554,-0.016816520812662272
10857,2005-02-17,34.419998168945305,34.759998321533196,34.310001373291016,34.5,1093500.0,-0.00202967544548438,-2.0000254317031136,1.3334181078332823,29.004419079325103,51.10938799672814,0.5067332080371543,0.36732650167579095,0.05252981618050967,-0.7624731168781622,12.732510039296885,0.4499969482421804,0.4304248650917444,-0.4150020599365334,-1.6924912019329454,0.8624870820598787,-1.0537466309347394,0.22374251106167264,1.0412116728467993,23.809120138538752,-32.21887771966053,0.6387445709982068,2,0.5350017547607493,0.14500045776367898,-0.327498435974114,-0.479999542236321,-1.5899963378906108,3,-0.02469490178206868,2.125077487960118,34.490001678466804,1.7826115801170948,34.650001525878906,-1.615402673239726,34.790000915527344,-0.02469490178206868
10858,2005-02-18,33.72999954223633,34.43000030517578,33.549999237060554,34.43000030517578,1880100.0,-0.020046445770340426,1.514286025689213,8.749809269501416,23.426677426023602,47.49634884100623,1.0010043866510259,1.1144642921462165,0.7488111923099012,-0.05101593852901232,13.685583296115508,0.8800010681152273,0.2397870258576802,-1.1050006866455107,-2.3824898286419227,0.1724884553509014,-1.7437452576437167,-0.4662561156473046,1.6597377365140673,13.333333333332877,-37.042263962863046,0.6387445709982068,2,0.6499996185302734,0.9050006866455078,0.33500003814697266,0.20999908447265625,-0.18000030517577414,4,-0.004150589728681542,-2.0000254317031136,34.419998168945305,2.125077487960118,34.490001678466804,1.7826115801170948,34.650001525878906,-0.004150589728681542
10859,2005-02-22,32.700000762939446,33.630001068115234,32.509998321533196,33.630001068115234,3003000.0,-0.030536578513946533,1.4086072667908305,1.3285704165100019,8.522893524789481,42.608180961790254,1.8106856372394873,2.1615648251926913,1.7790562945627286,0.9985019937021988,14.853057297210704,1.220001220703132,0.03007727675391436,-2.0754995346069407,-3.621039073133552,-0.5299599960803292,-2.8482693038702465,-1.302729765343635,2.542557472475764,8.016971359221714,-34.699261871694645,0.7727697692633044,2,1.079998016357429,1.4899978637695384,1.299999237060554,1.2399978637695384,1.3600006103515696,1,0.00703362498073723,1.514286025689213,33.72999954223633,-2.0000254317031136,34.419998168945305,2.125077487960118,34.490001678466804,0.00703362498073723
10860,2005-02-23,32.5,33.310001373291016,32.25,32.5,2215000.0,-0.006116231139851158,-3.2400054931640625,-0.0,7.31716898545838,37.84239866065115,1.812507838184338,2.3995312118850904,1.97827397912328,1.2192924682676534,16.177089053216815,1.0600013732910156,-0.16776765176584263,-2.2215002059936495,-4.00071671200223,-0.4422836999850688,-3.11110845899794,-1.3318919529893591,2.4693022440270056,9.960166023031089,-24.456261869980555,0.8896082530042898,2,1.0750007629394531,1.5599994659423828,1.5900001525878906,1.4399986267089844,1.6300010681152344,2,0.010461543156550457,1.4086072667908305,32.700000762939446,1.514286025689213,33.72999954223633,-2.0000254317031136,34.419998168945305,0.010461543156550457
10861,2005-02-24,32.959999084472656,32.970001220703125,32.560001373291016,32.650001525878906,1665900.0,0.01415381798377413,1.484833772599066,100.0,17.718499863430097,32.97351235807992,1.2031185299439713,1.9165037302575314,1.507991486252351,0.7778595461967086,16.832702316101294,0.470001220703125,-0.31232228546682705,-1.6845010757446275,-3.6296379401662406,0.26063578867698567,-2.657069507955434,-0.7119326435338209,1.6829868902711098,28.28683503019092,1.6725399866763766,0.972568432210806,2,0.6150016784667969,1.1000003814697266,1.2000007629394531,1.2749996185302734,1.0,3,0.013046126126209812,-3.2400054931640625,32.5,1.4086072667908305,32.700000762939446,1.514286025689213,33.72999954223633,0.013046126126209812
10862,2005-02-25,33.40999984741211,33.650001525878906,32.880001068115234,32.959999084472656,1994300.0,0.013652936148030648,-1.5246049266135941,1.4516267966135066,25.330403693698543,29.27258682163849,0.6278907456208316,1.3913467228409075,1.0446648612168659,0.3508268559985055,16.83772279952162,0.7700004577636719,-0.416632522784667,-1.1415002822875948,-3.1379000965789245,0.8548995320037349,-2.1397001894332632,-0.1433003751419264,0.9458278103624025,53.21099472591929,31.103683781521447,0.9981999071456654,2,0.16500091552734375,0.6499996185302734,0.7650003433227539,0.9549999237060547,0.950000762939446,4,0.00029926134626934164,1.484833772599066,32.959999084472656,-3.2400054931640625,32.5,1.4086072667908305,32.700000762939446,0.00029926134626934164
10863,2005-02-28,33.400001525878906,33.68000030517578,33.130001068115234,33.450000762939446,1694100.0,-0.0002992613462695637,1.1568668516676266,-0.11110922731317033,27.25121310953776,24.952356244582347,0.5113844316239948,1.3118758672270303,1.0303078158831909,0.382690946707136,16.667923932210577,0.5499992370605469,-0.4989356942682406,-1.0519987106323256,-3.0706757911749207,0.9666783699102695,-2.0613372509036267,-0.04266017036102454,0.7031268129626653,80.41966996206644,56.08587788304574,1.0093385402712984,2,0.16499900817871094,0.6599979400634766,0.774998664855957,0.9649982452392578,0.8799972534179688,0,-0.01706585834681973,-1.5246049266135941,33.40999984741211,1.484833772599066,32.959999084472656,-3.2400054931640625,32.5,-0.01706585834681973
10864,2005-03-01,33.709999084472656,33.86999893188477,33.31999969482422,33.400001525878906,1887700.0,0.009281363605733839,-1.3404162067398524,-6.200045777066571,34.84485830534517,22.987865979779585,0.03584752489740595,0.9281779339906038,0.6967982895944544,0.09434831159098422,16.22412716923497,0.549999237060554,-0.6312248785001273,-0.6650011062622099,-2.6729696232501468,1.342967410725727,-1.6689853647561819,0.3389831522317621,0.17075385370792873,90.12345969722547,61.00529738305423,1.003984258493969,3,-0.2049999237060547,0.35000038146972656,0.46500110626220703,0.6550006866455078,0.75,1,-0.004746361665901144,1.1568668516676266,33.400001525878906,-1.5246049266135941,33.40999984741211,1.484833772599066,32.959999084472656,-0.004746361665901144
10865,2005-03-02,33.90999984741211,34.18000030517578,33.61999893188477,33.799999237060554,2154600.0,0.0059329803729237796,-1.3829783780274427,0.3548434731246079,40.193690510827516,23.734424944270625,-0.31308569608543024,0.6255732546500994,0.4783486853553214,-0.07942124620467439,15.38421979412859,0.5600013732910085,-0.7475744352488647,-0.3795003890991211,-2.3083234305663396,1.5493226523680974,-1.3439119098327268,0.5849111316344846,-1.6599998474121094,83.33329408745081,48.549023928616435,0.964411520733608,3,-0.4050006866455078,0.14999961853027344,0.2799997329711914,0.4549999237060547,0.6199989318847656,2,0.004423518919312253,-1.3404162067398524,33.709999084472656,1.1568668516676266,33.400001525878906,-1.5246049266135941,33.40999984741211,0.004423518919312253
10866,2005-03-03,33.959999084472656,34.049999237060554,33.709999084472656,33.90999984741211,1318200.0,0.0014744688081844703,1.9565289502926162,0.4545359966708575,41.809267009212135,25.157185825369186,-0.49860579758097856,0.4663832577926996,0.408811680997033,-0.10550632226444634,14.485523062727859,0.34000015258789773,-0.9261006665850928,-0.24500102996826456,-2.0680409367622374,1.5780388768257083,-1.1565209833652546,0.6665189234287254,-1.6713990783691415,83.07681924486556,42.63912739317932,0.9115199533969878,3,-0.6199989318847656,0.10000038146972656,0.23000049591064453,0.4050006866455078,0.9300003051757884,3,0.005005947827610768,-1.3829783780274427,33.90999984741211,-1.3404162067398524,33.709999084472656,1.1568668516676266,33.400001525878906,0.005005947827610768
10867,2005-03-04,34.25,34.400001525878906,34.06999969482422,34.09999847412109,1359600.0,0.008539485375308464,-2.1428882833787464,3.0000762951096256,46.51163615943299,27.72218124019245,-0.9110651172521074,0.07218384870724037,0.09450285253586088,-0.36742856325342643,13.346797159442655,0.44000244140625,-1.0332376200914197,0.11349983215332315,-1.584329268789567,1.8113289330962132,-0.7354147183181254,0.9624143826247717,-1.9235719879150395,88.18886048725982,43.35328094202306,0.8489145504714454,3,-0.9249992370605469,-0.1900005340576172,-0.010000228881835938,0.11499977111816406,0.8499984741210866,4,-0.008467180015396925,1.9565289502926162,33.959999084472656,-1.3829783780274427,33.90999984741211,-1.3404162067398524,33.709999084472656,-0.008467180015396925
10868,2005-03-07,34.560001373291016,34.68000030517578,34.299999237060554,34.400001525878906,1139500.0,0.00905113498659893,-1.1110910959702895,1.0666547988402932,47.36842564699289,32.038351475992826,-1.2191565861802403,-0.34115580453448047,-0.2415409815320828,-0.647582848267696,11.950762264636104,0.43000030517578125,-1.0709690183981593,0.4780012130737319,-1.079440972025786,2.03544339817325,-0.3007198794760271,1.2567223056234909,-2.150630420654295,91.17655308597651,45.69801258817143,0.7787210925497574,3,-1.095001220703125,-0.5000019073486328,-0.27500057220458984,-0.19500160217285156,0.35999679565428977,0,-0.005787058882874563,-2.1428882833787464,34.25,1.9565289502926162,33.959999084472656,-1.3829783780274427,33.90999984741211,-0.005787058882874563
10869,2005-03-08,34.630001068115234,34.779998779296875,34.200000762939446,34.5,1650600.0,0.0020254540521609243,1.6976872100141387,0.8125074505877024,49.767436496368504,36.75504786609395,-1.10253885602598,-0.4906550658553641,-0.32634577559699096,-0.6804788983845924,10.750938805962665,0.579998016357429,-1.0950780812041998,0.582500839233397,-0.887592713234234,2.052594391701028,-0.15254593700041852,1.3175476154672126,-2.0843923543261695,87.06916112822967,40.26541729801923,0.7350467762338171,3,-0.9600009918212891,-0.5700016021728516,-0.2850008010864258,-0.2650012969970703,0.09000015258789062,1,-0.010106909558851185,-1.1110910959702895,34.560001373291016,-2.1428882833787464,34.25,1.9565289502926162,33.959999084472656,-0.010106909558851185
10870,2005-03-09,33.68000030517578,34.68000030517578,33.630001068115234,34.630001068115234,2012900.0,-0.02743288286566481,1.0,-7.307638134921799,42.04320875236913,39.45779329819829,0.03626070873677634,0.3762499171016458,0.6068545737945925,0.3024360050959132,10.441795122102263,1.0499992370605469,-1.0585909514286342,-0.3024999618530302,-1.7127319566144905,1.1077320329084301,-1.0076159592337603,0.4026160355277,-0.9556403861460936,4.347768397658102,-42.14318703410723,0.70511599738073,3,0.14999961853027344,0.37999916076660156,0.7200002670288086,0.6849994659423828,0.5099983215332031,2,0.02315910843911162,1.6976872100141387,34.630001068115234,-1.1110910959702895,34.560001373291016,-2.1428882833787464,34.25,0.02315910843911162
10871,2005-03-10,34.209999084472656,34.209999084472656,33.689998626708984,33.81999969482422,1842100.0,0.015736305656013583,1.6666731875268985,-0.41052534362363824,48.10811479567646,41.98865008730695,-0.3327734852908151,-0.20439545166320272,0.06199898586169894,-0.1982580892686201,10.525823108126644,0.529998779296875,-0.8373768783220612,0.2529989242553725,-1.1190088839011736,1.6250067324119186,-0.4330049798229041,0.9390028283336491,-1.3211880566215939,50.43471049707263,1.0302625372217165,0.6860039040782738,3,-0.25499916076660156,-0.14999961853027344,0.26000118255615234,0.21000099182128906,0.3600006103515625,3,0.009353981391056587,1.0,33.68000030517578,1.6976872100141387,34.630001068115234,-1.1110910959702895,34.560001373291016,0.009353981391056587
10872,2005-03-11,33.56999969482422,34.400001525878906,33.549999237060554,34.080001831054695,1766800.0,-0.018707962782113063,-2.0909002635594938,-1.3076998317618242,48.54545492377189,44.354676955555185,0.371361272410212,0.37114853829775285,0.6832670419159825,0.47257173460904767,10.77747758091083,0.8500022888183523,-0.5852465332485295,-0.3340003967285128,-1.6781561493276982,1.0101553558706726,-1.006078273028109,0.3380774795710835,-0.529893646857488,1.626054081882094,-50.17898848219652,0.6720778762995927,3,0.4799995422363281,0.48999977111816406,0.9050016403198242,0.8550014495849609,1.1899986267089773,4,0.03932081342937099,1.6666731875268985,34.209999084472656,1.0,33.68000030517578,1.6976872100141387,34.630001068115234,0.03932081342937099
10873,2005-03-14,34.25,34.330001831054695,33.470001220703125,33.5,1842000.0,0.02025619038896287,-1.123464697460646,-1.4705820754857903,65.04854297017656,47.710641918314224,-0.19599827979692463,-0.3504469265477326,-0.007304483216927338,-0.1673811635020641,11.347064709468734,0.8600006103515696,-0.36458428540264265,0.3609998703002901,-0.9592860499260709,1.6812857905266512,-0.29914308981289395,1.0211428304134742,-1.0707025335268554,59.54200251595769,2.107263703537072,0.6601429601131813,3,-0.125,-0.1900005340576172,0.22500133514404297,0.1750011444091797,0.31999969482421875,0,0.024817473696965964,-2.0909002635594938,33.56999969482422,1.6666731875268985,34.209999084472656,1.0,33.68000030517578,0.024817473696965964
10874,2005-03-15,33.900001525878906,34.639999389648445,33.900001525878906,34.34999847412109,1626400.0,-0.010218933550980802,-2.2889016988234014,-0.5999959309895738,63.207572972342696,50.26773996959369,0.20538479143421995,-0.0743559562655065,0.33557495761732525,0.22486817485597754,11.844990812402195,0.7399978637695384,-0.1990526444860521,0.05550136566161967,-1.1950731967679005,1.3060759280911398,-0.5697859155531404,0.6807886468763797,-0.5926479543798635,35.53724219247527,-26.75007859172336,0.6252872812147602,3,0.22499847412109375,0.0449981689453125,0.6849985122680664,0.6349983215332031,0.9799995422363281,1,0.03008839519631712,-1.123464697460646,34.25,-2.0909002635594938,33.56999969482422,1.6666731875268985,34.209999084472656,0.03008839519631712
10875,2005-03-16,33.81999969482422,34.15999984741211,33.59000015258789,33.799999237060554,1373800.0,-0.0023599359130888065,-1.590915790295033,-0.04444576311415534,58.739846853804,52.14891550788168,0.30315781376950923,-0.06295158875816043,0.41769747298747006,0.34181544466122205,12.458556796610837,0.5699996948242188,-0.044437979340933964,0.016999626159666548,-1.1747281922596713,1.2087274445790044,-0.5788642830500024,0.6128635353693355,-0.39483450670135056,29.91444631375753,-35.15875423461211,0.5958639092096706,3,0.30500030517578125,-0.09000015258789062,0.7650003433227539,0.7150001525878906,1.1500015258789062,2,0.02661151785925764,-2.2889016988234014,33.900001525878906,-1.123464697460646,34.25,-2.0909002635594938,33.56999969482422,0.02661151785925764
10876,2005-03-17,33.90999984741211,34.09999847412109,33.549999237060554,33.880001068115234,1272200.0,0.0026611517859258527,1.6829490686466304,1.4999046347516296,55.482459075638126,53.14567360968225,0.22944835573771627,-0.20936627568616473,0.33509850244464445,0.2834319764556028,13.037314494555202,0.5499992370605327,0.05694522778960476,0.1359998703002958,-1.0127916963611128,1.2847914369617044,-0.4383959130304049,0.7103956536309965,-0.37644797199531865,37.60677908629684,-27.77031751865701,0.5743957833307035,3,0.21500015258789062,-0.26000022888183594,0.9075002670288086,0.625,1.220001220703125,3,0.008257115321639974,-1.590915790295033,33.81999969482422,-2.2889016988234014,33.900001525878906,-1.123464697460646,34.25,0.008257115321639974
10877,2005-03-18,33.56999969482422,34.150001525878906,33.419998168945305,33.90999984741211,2162500.0,-0.01002654538831671,-1.28124906868206,-11.3337995930824,51.73822280331137,53.63120662705097,0.5172399196595521,0.06713089965691665,0.6915966965926899,0.649720271052459,13.905359380305027,0.7300033569336009,0.11083489298397353,-0.16150035858154155,-1.271915869552629,0.9489151523895458,-0.7167081140670817,0.3937073969039986,1.2099990844726562,12.2951947369742,-49.064960953826684,0.555207755485543,3,0.529998779296875,0.005001068115234375,1.3424997329711914,0.9650001525878906,1.3199996948242259,4,0.02978850190916682,1.6829490686466304,33.90999984741211,-1.590915790295033,33.81999969482422,-2.2889016988234014,33.900001525878906,0.02978850190916682
10878,2005-03-21,33.59000015258789,33.810001373291016,33.47999954223633,33.59999847412109,1123300.0,0.0005957836742773726,-1.8695868508782114,0.029406814841388743,48.69566443285846,53.51212084221652,0.3857395050893402,0.03805538499041461,0.6883445162328528,0.6437770772846463,13.630489033301089,0.3300018310546875,0.154581851687567,-0.1344999313354478,-1.2467188952201127,0.9777190325492171,-0.6906094132777767,0.4216095506068811,1.162798614501952,13.934574880556742,-41.978411560331764,0.5561094819423312,3,0.45999908447265625,-0.0149993896484375,1.2874994277954102,0.9449996948242188,1.720001220703125,0,0.03483174050700821,-1.28124906868206,33.56999969482422,1.6829490686466304,33.90999984741211,-1.590915790295033,33.81999969482422,0.03483174050700821
10879,2005-03-22,32.93000030517578,33.779998779296875,32.860000610351555,33.59999847412109,1875600.0,-0.01964870033980215,-1.2716072639589862,67.01106447925332,40.31621268514658,53.3202323903029,0.8708095497018178,0.7548724086968832,1.361959662533721,1.3114246478518368,12.368602407113038,0.9199981689453196,0.1361074699290441,-0.805999755859375,-1.8776323924892822,0.26563288077053215,-1.341816074174325,-0.270183437544425,1.7961424499511693,5.384595069648127,-45.11591065713547,0.5358163183149524,3,0.8199996948242188,0.6450004577636719,1.8724994659423828,1.6049995422363281,2.0699996948242188,1,0.049802592604005325,-1.8695868508782114,33.59000015258789,-1.28124906868206,33.56999969482422,1.6829490686466304,33.90999984741211,0.049802592604005325
10880,2005-03-23,32.84000015258789,32.950000762939446,32.40999984741211,32.93000030517578,2609000.0,-0.0027330747571765457,7.307638134922598,0.13432895306201603,39.0196232427156,52.31039999552947,0.9265630508009153,0.9187556253745868,1.461263831345363,1.414694290953463,10.977120089368869,0.5400009155273366,0.08090781863013063,-0.9129999160766573,-1.9102828661966171,0.08428303404330251,-1.4116413911366337,-0.41435844101668096,1.811496916748041,24.712637378297025,-20.77213476551764,0.4986414750599785,3,0.6849994659423828,0.7250003814697266,1.9624996185302734,1.6949996948242188,2.3800010681152344,2,0.062119394215854884,-1.2716072639589862,32.93000030517578,-1.8695868508782114,33.59000015258789,-1.28124906868206,33.56999969482422,0.062119394215854884
10881,2005-03-24,33.389999389648445,33.540000915527344,33.0,33.0,1518600.0,0.016747845143271434,-1.7692397981141672,-4.333319204848975,41.97760716024297,51.580639132915145,0.2771610212852522,0.42438090238942294,0.9271514783556896,0.8808184826568919,9.108794055159427,0.7000007629394531,0.011355927898222262,-0.3845006942748981,-1.3268267090706658,0.5578253205208696,-0.8556637016727819,0.08666231312298578,1.1270078463720594,56.32175844220232,15.567959587705381,0.47116300739788236,3,0.13500022888182883,0.1249999999999929,1.4125003814697195,1.1450004577636648,1.9799995422363281,3,0.04731961245691174,7.307638134922598,32.84000015258789,-1.2716072639589862,32.93000030517578,-1.8695868508782114,33.59000015258789,0.04731961245691174
10882,2005-03-28,33.419998168945305,33.790000915527344,33.34999847412109,33.439998626708984,1100100.0,0.0008984360540646996,-4.500035762820572,-0.05128330529365162,38.77949163882604,48.66185565165398,0.2499296643525355,0.4165250334008235,0.9092024354229622,0.8640878198690203,8.316550320911842,0.4400024414062571,0.05853355820170947,-0.3550018310546932,-1.296523913222856,0.5865202511134697,-0.8257628721387746,0.11575921002938827,0.9705886237586938,72.14265862311326,36.20688329176983,0.4707610410840816,3,0.10500144958496804,0.0950012207031321,1.3975009918212962,1.115001678466804,2.190002441406257,0,0.05116705544163991,-1.7692397981141672,33.389999389648445,7.307638134922598,32.84000015258789,-1.2716072639589862,32.93000030517578,0.05116705544163991
10883,2005-03-29,32.830001831054695,33.310001373291016,32.700000762939446,33.310001373291016,2096000.0,-0.017653990730581492,1.5416716337251646,23.9994278084977,33.92856291361406,45.408632311795245,0.6898630226992069,1.0135965317073499,1.494969788410664,1.4757121861437454,7.836783814546863,0.7199974060058594,0.01156467416317497,-0.9164981842040945,-1.9370095007674237,0.10401313235923482,-1.426753842485759,-0.4062425259224298,1.4417497449317906,30.434902794402312,0.9272046210731801,0.510255658281664,3,0.45499801635741477,0.6849975585937429,1.929997444152825,1.7049980163574148,2.6699981689453054,1,0.06274740918975974,-4.500035762820572,33.419998168945305,-1.7692397981141672,33.389999389648445,7.307638134922598,32.84000015258789,0.06274740918975974
10884,2005-03-30,33.549999237060554,33.740001678466804,33.0,33.049999237060554,2885100.0,0.021931080287811433,-1.4666785346438624,-1.0416676600783756,48.7895597889056,44.30304486013986,-0.09499285153606962,0.2961832054139677,0.7580679398521184,0.7635465905313552,7.427415980314812,0.9099998474121094,0.02326100350663296,-0.1885007858276282,-1.2127187046306105,0.8357171329753541,-0.7006097452291229,0.3236081735738665,0.6100472352114679,82.6085874850389,47.85625279237521,0.5121089594014915,3,-0.26999855041504617,-0.03499984741211648,0.9575004577636648,0.9850006103515554,1.970001220703118,2,0.05245908125942078,1.5416716337251646,32.830001831054695,-4.500035762820572,33.419998168945305,-1.7692397981141672,33.389999389648445,0.05245908125942078
10885,2005-03-31,34.060001373291016,34.150001525878906,33.650001525878906,33.77000045776367,1463600.0,0.015201256269093966,1.127654048438413,0.5800018310546875,48.598150832567406,43.53812172202089,-0.6340474023541844,-0.21292159998350968,0.22900194229051607,0.24637857812123798,7.319541564560131,0.6000022888183523,-0.11375346274571285,0.31400127410888956,-0.7176741180563937,1.3456766662741728,-0.20183642197375207,0.8298389701915312,-1.6500015258789062,93.7930961908295,58.50361838823764,0.5158376960826414,3,-0.7800006866455078,-0.5450019836425781,-0.07500267028808594,0.12999725341796875,1.1599998474121094,3,0.02759831441011351,-1.4666785346438624,33.549999237060554,1.5416716337251646,32.830001831054695,-4.500035762820572,33.419998168945305,0.02759831441011351
10886,2005-04-01,34.130001068115234,34.540000915527344,33.90999984741211,34.380001068115234,1690600.0,0.0020551876688739146,1.210531247072051,-0.8620662439820052,55.85776112149029,43.99584820181856,-0.7482439151933278,-0.2840980042732113,0.14229305271965131,0.1744970796592611,7.2706601481699105,0.6300010681152344,-0.22086716045307497,0.3755008697509794,-0.666349527632768,1.4173512671347268,-0.14542432894089075,0.8964260684428496,-1.6852011871337922,77.71740144502388,36.592974894680296,0.5209251986918728,4,-0.6550006866455078,-0.5350017547607422,-0.3125009536743164,-0.07000160217285156,1.029998779296875,4,0.03193671604089654,1.127654048438413,34.060001373291016,-1.4666785346438624,33.549999237060554,1.5416716337251646,32.830001831054695,0.03193671604089654
10887,2005-04-04,33.959999084472656,34.189998626708984,33.790000915527344,34.189998626708984,1741400.0,-0.004981013135724632,2.478247889473073,0.9199981689453125,46.60420206654908,43.763463494450846,-0.577872166042475,-0.14433632745088687,0.29487776777304475,0.34208859695092286,7.706444517934524,0.3999977111816406,-0.29754798022278806,0.21999893188476705,-0.8006719416336026,1.2406698054031366,-0.29033650487441776,0.7303343686439518,-1.431391162109378,68.4781639697728,28.457244753717177,0.5103354367591845,4,-0.4849987030029297,-0.36499977111816406,-0.14249897003173828,0.10000038146972656,1.2099990844726491,0,0.041519431255132355,1.210531247072051,34.130001068115234,1.127654048438413,34.060001373291016,-1.4666785346438624,33.549999237060554,0.041519431255132355
10888,2005-04-05,34.360000610351555,34.360000610351555,33.90999984741211,34.0,1935700.0,0.011778608264503498,1.5000000000000593,-1.5652231602341589,55.32406385379815,45.4310025131899,-0.9578956716565301,-0.5903576038130964,-0.08698125754533237,-0.05562678077781413,7.806968784760743,0.450000762939446,-0.3527713877796259,0.630000495910636,-0.3603106144449626,1.6203116062662346,0.13484494073283315,1.1251560510884389,-1.750936968261712,88.31167544376747,45.752188499494665,0.4951555551778003,4,-0.8850002288818288,-0.7650012969970632,-0.5425004959106374,-0.3000011444091726,0.9300003051757884,1,0.036379510413146576,2.478247889473073,33.959999084472656,1.210531247072051,34.130001068115234,1.127654048438413,34.060001373291016,0.036379510413146576
10889,2005-04-06,34.279998779296875,34.470001220703125,34.200000762939446,34.34999847412109,1077500.0,-0.002328341956739588,-1.3478736814170202,-0.19444326707072543,55.32406385379824,47.24260702553242,-0.7445560931173816,-0.5669914609257489,0.005449442406593619,0.02637890670654741,8.139178423444404,0.270000457763679,-0.36524599457155205,0.5674987792968764,-0.36662317681908263,1.5016207354128355,0.1004378012388969,1.034559757354856,-1.5936976462695327,70.78625679359473,25.527312722003067,0.4670609780579778,4,-0.6599979400634766,-0.6849994659423828,-0.467498779296875,-0.2199993133544922,0.770000457763679,2,0.03558930175458275,1.5000000000000593,34.360000610351555,2.478247889473073,33.959999084472656,1.210531247072051,34.130001068115234,0.03558930175458275
10890,2005-04-07,34.459999084472656,34.639999389648445,34.110000610351555,34.200000762939446,1438400.0,0.005250884235284525,-1.409092879498526,-3.714277929155792,56.23581923005399,48.826852811066985,-0.7494008546566491,-0.722608557343662,-0.1497804414121049,-0.15422300330668293,8.24971677601744,0.5299987792968892,-0.3555625509170284,0.7084991455078153,-0.283261854309508,1.7002601453251387,0.21261864559915722,1.2043796454164735,-1.699549960145312,78.82345549362205,31.250033579844782,0.4958804999086611,4,-0.7899990081787109,-0.8649997711181641,-0.6774997711181641,-0.39999961853027344,0.04999923706053977,3,0.030760342468164614,-1.3478736814170202,34.279998779296875,1.5000000000000593,34.360000610351555,2.478247889473073,33.959999084472656,0.030760342468164614
10891,2005-04-08,34.529998779296875,34.669998168945305,34.279998779296875,34.34000015258789,1763700.0,0.0020313318828775184,-1.5161139481941337,0.7307686664612386,61.59419355076509,51.36181969017132,-0.7159785860564583,-0.8088770232749454,-0.2233444282623367,-0.23416327532534353,8.381120558044804,0.3899993896484304,-0.23471084399666609,0.7624988555908203,-0.26989957028698797,1.7948972814686286,0.24629964265191262,1.278698068529728,-1.656776639050264,84.09092879498607,30.730887419452458,0.5161992129389055,4,-0.8449993133544993,-0.9349994659423828,-0.7474994659423828,-0.4699993133544922,0.3500022888183594,4,0.019982695215730928,-1.409092879498526,34.459999084472656,-1.3478736814170202,34.279998779296875,1.5000000000000593,34.360000610351555,0.019982695215730928
10892,2005-04-11,34.889999389648445,34.97999954223633,34.490001678466804,34.490001678466804,1249900.0,0.010425734812577359,-1.4500033378791715,2.105266328026181,64.50892153899228,54.75963731521335,-0.9448969048357156,-1.1224655038357412,-0.6076227940786652,-0.5958848173313243,9.005883749096451,0.48999786376952414,-0.07632588316052846,1.056499481201179,-0.08567293386462893,2.198671896266987,0.4854132736682786,1.6275856887340794,-1.8730351671059395,91.58876838720325,31.868491526946173,0.5710862075329025,4,-0.8999996185302805,-1.1949996948242259,-1.1899995803833079,-0.8299999237060618,0.5400009155273366,0,0.0077386203063039005,-1.5161139481941337,34.529998779296875,-1.409092879498526,34.459999084472656,-1.3478736814170202,34.279998779296875,0.0077386203063039005
10893,2005-04-12,35.09999847412109,35.25,34.439998626708984,34.790000915527344,1990300.0,0.006018890459910553,1.6557395502413887,0.7749983310603787,76.92306236038038,57.88558204537721,-0.8929362646493004,-1.3339100360929805,-0.8438284971306373,-0.8057625306074314,9.657457285765677,0.8100013732910156,0.04301487138093307,1.2239986419677678,-0.04016915939755705,2.4881664433330926,0.5919147412851089,1.8560825426504266,-1.8867307196091971,86.84196436936944,19.4121408591367,0.6320839006826622,4,-0.6499977111816335,-1.269998550415032,-1.4074983596801687,-1.0399990081787038,0.3500022888183665,1,0.001994293386531787,-1.4500033378791715,34.889999389648445,-1.5161139481941337,34.529998779296875,-1.409092879498526,34.459999084472656,0.001994293386531787
10894,2005-04-13,34.919998168945305,35.110000610351555,34.68000030517578,35.0,1627500.0,-0.00512821404560726,1.8666395402065885,-0.2580724552077469,75.24270091747218,60.846087610366624,-0.5567086236449654,-1.1315934601529207,-0.6881534642338849,-0.6206187814749242,10.62241186838458,0.43000030517577414,0.18460472423251417,0.9929985046386633,-0.3547800091716411,2.340777018448968,0.3191092477335076,1.6668877615438191,-1.462322544974846,71.05245546171203,-1.70724159452881,0.6738892569051536,4,-0.3999977111816335,-1.0899982452392507,-1.1574983596801687,-0.8599987030029226,0.7800025939941477,2,0.010595726402731653,1.6557395502413887,35.09999847412109,-1.4500033378791715,34.889999389648445,-1.5161139481941337,34.529998779296875,0.010595726402731653
10895,2005-04-14,34.720001220703125,35.09999847412109,34.689998626708984,34.830001831054695,1798800.0,-0.005727289768876376,-3.8233631019161756,1.374976158687741,67.63929728559279,62.15514718415579,-0.2830063440168118,-0.907227549098792,-0.5272353010749811,-0.4164294389177172,11.385282443955127,0.40999984741210227,0.42247496257013495,0.7480014801025376,-0.6441048541996466,2.140107814404722,0.05194831295144553,1.4440546472536298,-1.0472466716091233,45.36101934874941,-28.26026200601852,0.6960531671510911,4,-0.20000076293945312,-0.8900012969970703,-0.8550014495849609,-0.6600017547607422,0.8299980163574219,3,0.009504550828202563,1.8666395402065885,34.919998168945305,1.6557395502413887,35.09999847412109,-1.4500033378791715,34.889999389648445,0.009504550828202563
10896,2005-04-15,34.189998626708984,34.830001831054695,34.169998168945305,34.669998168945305,1578800.0,-0.01526505113364185,-1.5384733888420057,4.363607990012138,59.016397836254114,63.53428004745635,0.2865340262751843,-0.3743665713218576,-0.044243109763371535,0.11775990850791374,11.767576935518795,0.6600036621093892,0.5046248893424519,0.20399894714355327,-1.1911105396211354,1.599108433908242,-0.49355579623879464,0.9015536905259012,-0.3279746235062646,1.8518910976426015,-68.98398035123535,0.6975547433823449,4,0.3900012969970703,-0.3599987030029297,-0.24499893188476562,-0.12999916076660156,1.4200019836425781,4,0.009359453281002184,-3.8233631019161756,34.720001220703125,1.8666395402065885,34.919998168945305,1.6557395502413887,35.09999847412109,0.009359453281002184
10897,2005-04-18,34.56999969482422,34.630001068115234,34.009998321533196,34.009998321533196,1668800.0,0.011114392611246915,-1.2142900933917036,-1.1666706403134732,71.42851773831973,65.3236638124032,0.0024151584523579572,-0.712119638222191,-0.46684096635740246,-0.2679372199837218,11.853148330172631,0.6200027465820384,0.5658068065490269,0.5340000152587905,-0.8699845258771717,1.9379845563947526,-0.16799225530918704,1.235992285826768,0.6800003051757812,45.1613399413648,-29.513286464960217,0.7019922705679801,4,0.05999946594238281,-0.7399997711181641,-0.5625,-0.5100002288818359,0.9799995422363281,0,0.008967352502968984,-1.5384733888420057,34.189998626708984,-3.8233631019161756,34.720001220703125,1.8666395402065885,34.919998168945305,0.008967352502968984
10898,2005-04-19,34.759998321533196,34.81999969482422,34.34000015258789,34.56999969482422,1508900.0,0.00549605520353591,2.096757521688304,0.33928242995618224,67.13876611517556,66.63640850811177,-0.13955227220926503,-0.8537424989270548,-0.6990740556630328,-0.46370265830125135,12.050537567917486,0.4799995422363281,0.5870064090041467,0.6654987335205007,-0.7576100562364658,2.0886075232774672,-0.04605566135798256,1.377053128398984,0.4652016448974692,68.1816763132068,-5.262597684921616,0.7115543948784844,4,-0.12999916076659446,-0.9299983978271413,-0.7049989700317312,-0.6999988555908132,0.6900024414062571,1,0.01927508676625944,-1.2142900933917036,34.56999969482422,-1.5384733888420057,34.189998626708984,-3.8233631019161756,34.720001220703125,0.01927508676625944
10899,2005-04-20,34.56999969482422,34.75,34.380001068115234,34.669998168945305,1714400.0,-0.005466013690549443,1.8461222453710495,-0.5263115626317408,57.94389191463178,66.82619436195375,0.10718019135125445,-0.5634689225571066,-0.5437499023285,-0.2865420497292064,11.28485337290766,0.37999725341796164,0.6747330500647593,0.3935001373290987,-0.9327883406578579,1.7197886153160553,-0.26964410166438313,1.0566443763225806,0.6308962387084946,51.3762655868865,-18.6887414307919,0.66314423899348,4,0.05999946594238281,-0.7399997711181641,-0.47749996185302734,-0.5100002288818359,0.8600006103515625,2,0.025455628460621327,2.096757521688304,34.759998321533196,-1.2142900933917036,34.56999969482422,-1.5384733888420057,34.189998626708984,0.025455628460621327
10900,2005-04-21,34.880001068115234,35.06999969482422,34.59999847412109,35.0,1705300.0,0.008967352502968984,2.615417345247058,1.2000076295110336,60.86955079511468,66.74567850021482,-0.15307614774292233,-0.7513231097252344,-0.8745775203856709,-0.607868777077222,10.065827565839248,0.5,0.6990545208128367,0.60150146484375,-0.5999055069894226,1.8029084366769226,0.000797978927160159,1.2022049507603398,0.2970769131774915,82.07562447592977,12.442461562085441,0.6007034859165865,4,-0.2500019073486328,-1.0500011444091797,-0.845001220703125,-0.8200016021728516,0.529998779296875,3,0.02350916484270993,1.8461222453710495,34.56999969482422,2.096757521688304,34.759998321533196,-1.2142900933917036,34.56999969482422,0.02350916484270993
10901,2005-04-22,34.970001220703125,35.11999893188477,34.740001678466804,34.90999984741211,1609800.0,0.0025802795249958432,1.111114643269565,-0.5000158947134183,64.98518268649572,66.79859640549299,-0.19455811838711412,-0.755625618827608,-0.9764056947797428,-0.6995249998707394,9.958935585625111,0.37999725341796875,0.7356481011370661,0.6125015258789048,-0.5500700746189793,1.775073126376789,0.031215725629962776,1.1937873261278469,0.18373516739440987,86.48670011684605,16.01727059104833,0.5812858002489435,4,-0.34000205993652344,-1.1400012969970703,-1.042501449584961,-0.9100017547607422,0.7199974060058594,4,0.01658558753535444,2.615417345247058,34.880001068115234,1.8461222453710495,34.56999969482422,2.096757521688304,34.759998321533196,0.01658558753535444
10902,2005-04-25,35.130001068115234,35.27000045776367,34.889999389648445,34.93000030517578,1327400.0,0.004575345777150908,-1.714268197981041,3.333269756500731,62.30032260384103,65.17384754365528,-0.354179254786807,-0.8231511719554021,-1.1437168021609878,-0.8529224042292611,10.364449846066002,0.38000106811522727,0.7613933354863889,0.6870012283325195,-0.4361160702050313,1.8101185268700704,0.12544257906374412,1.248559877601295,-1.1200027465820384,84.94630712814917,16.042545627172643,0.561558649268774,4,-0.4900016784667969,-1.2900009155273438,-1.2425012588500977,-1.0700016021728516,0.779998779296875,0,0.013663521993797723,1.111114643269565,34.970001220703125,2.615417345247058,34.880001068115234,1.8461222453710495,34.56999969482422,0.013663521993797723
10903,2005-04-26,34.889999389648445,35.22999954223633,34.790000915527344,35.080001831054695,1344400.0,-0.006831815290908705,-1.2564067451777416,-0.950008583036106,59.270523413422836,63.39916115431647,-0.16438547992059682,-0.4436529898152699,-0.9113868737609252,-0.6050921100957893,9.850698244480634,0.4399986267089844,0.7535008745500917,0.3439996719360394,-0.49923729159411323,1.187236635466192,-0.07761880982903335,0.7656181537011122,-0.8548010253906355,57.30322149262,-10.893047288086962,0.4216184817650758,4,-0.2500000000000071,-1.049999237060554,-1.0524997711181712,-0.8299999237060618,0.9300003051757741,1,0.018916590970417646,-1.714268197981041,35.130001068115234,1.111114643269565,34.970001220703125,2.615417345247058,34.880001068115234,0.018916590970417646
10904,2005-04-27,35.310001373291016,35.54999923706055,34.580001831054695,34.84999847412109,2047100.0,0.0120378902547984,1.0638272832416706,-2.421036781239999,62.03968362890926,62.7769818591294,-0.5847392469548964,-0.7642214442098236,-1.3420754777664357,-1.0131470188654959,10.199765665477242,0.9699974060058523,0.7079213774010924,0.6760015487670898,-0.0937259403235231,1.4457290378577028,0.29113780422178337,1.0608652933123963,-1.2501069671630916,75.257886022833,8.05864645530427,0.3848637445453056,4,-0.5300025939941406,-1.3300018310546875,-1.4975013732910156,-1.2500019073486328,0.48999786376953125,2,0.003964865029836506,-1.2564067451777416,34.889999389648445,-1.714268197981041,35.130001068115234,1.111114643269565,34.970001220703125,0.003964865029836506
10905,2005-04-28,35.0,35.47999954223633,34.900001525878906,35.29999923706055,1388400.0,-0.008779421162115941,-1.3200097656995065,-0.6521681441614667,56.23343087614498,62.46776330800616,-0.2579716645113024,-0.4007327340932534,-1.0420700135649383,-0.6951153155759613,11.187421845381358,0.5799980163574219,0.5813319975829288,0.319000244140625,-0.41721825474237306,1.055218743023623,-0.04910900530087048,0.6871094935821205,-0.8805014006347704,43.298896094447024,-20.864624110798566,0.3681092494414976,4,-0.220001220703125,-1.0200004577636719,-1.3374996185302734,-0.9400005340576172,0.9199981689453125,3,0.012285723005022398,1.0638272832416706,35.310001373291016,-1.2564067451777416,34.889999389648445,-1.714268197981041,35.130001068115234,0.012285723005022398
10906,2005-04-29,35.220001220703125,35.27000045776367,34.84999847412109,35.0,1662600.0,0.006285749162946441,1.6250149011754491,-0.7333392673219485,54.54547365235226,60.59186952067645,-0.3536970629416558,-0.5637928636203995,-1.264558741486539,-0.906044734702192,11.999750309182408,0.42000198364258523,0.473596088100237,0.4845014572143569,-0.2412797160616691,1.2102826304903829,0.12161087057634035,0.8473920438523734,-1.0432825958300853,65.97949496419263,5.066762831236531,0.36289058663801405,4,-0.27500152587890625,-1.095001220703125,-1.6750011444091797,-1.1600017547607422,0.5799980163574219,4,0.00539462294502413,-1.3200097656995065,35.0,1.0638272832416706,35.310001373291016,-1.2564067451777416,34.889999389648445,0.00539462294502413
10907,2005-05-02,35.36999893188477,35.54999923706055,35.150001525878906,35.22999954223633,1265700.0,0.004258878648007336,-1.666692098369828,0.6363573311139177,53.781515298844596,59.10773054108412,-0.42273618551291037,-0.6353136152739651,-1.413095492771184,-1.0488804078554068,13.18801630898639,0.3999977111816406,0.4287470407521994,0.5639991760253977,-0.1171584906436891,1.2451568426944846,0.22342034269085786,0.9045780093599376,-1.1383490825242362,81.44321788271998,22.826777863769422,0.34057883333454325,5,-0.4049987792968821,-1.2449989318847727,-1.8499994277954173,-1.30999946594239,0.450000762939446,0,0.009047206799199126,1.6250149011754491,35.220001220703125,-1.3200097656995065,35.0,1.0638272832416706,35.310001373291016,0.009047206799199126
10908,2005-05-03,35.61000061035156,35.849998474121094,35.18000030517578,35.36000061035156,2369600.0,0.00678545902500538,-1.196713110038272,1.785722070844596,59.5041530752936,59.281092892268774,-0.591709807598896,-0.8188497125977179,-1.6265731277539146,-1.2764195973234322,14.355584189673412,0.6699981689453125,0.4680989009596459,0.7415008544921875,0.005471388716834724,1.4775303202675403,0.37348612160451466,1.1095155873798603,-1.325616785483028,81.10248046088863,23.065255627714834,0.3680147328876753,5,-0.3950004577636719,-1.335000991821289,-2.090001106262207,-1.5500011444091797,0.3299980163574219,1,0.008424578262246296,-1.666692098369828,35.36999893188477,1.6250149011754491,35.220001220703125,-1.3200097656995065,35.0,0.008424578262246296
10909,2005-05-04,35.5,35.81999969482422,35.18000030517578,35.61999893188477,1930600.0,-0.0030890370251660526,1.4615339471078017,-0.4799957275390909,61.01690531814939,59.297465617050406,-0.3753919217465267,-0.6458778289032239,-1.4575748029237516,-1.151595593773294,15.432026106312433,0.6399993896484375,0.42144776923953486,0.5705001831054659,-0.1623818047859089,1.3033821709968407,0.2040591891597785,0.9369411770511533,-1.1216792961763105,65.00015258789087,5.138078711714073,0.36644099394568846,5,-0.2849998474121094,-1.0750007629394531,-2.1000003814697266,-1.4400005340576172,0.22999954223632812,2,0.009014075910541264,-1.196713110038272,35.61000061035156,-1.666692098369828,35.36999893188477,1.6250149011754491,35.220001220703125,0.009014075910541264
10910,2005-05-05,35.52000045776367,35.63999938964844,35.169998168945305,35.43000030517578,1142300.0,0.0005633931764414957,1.8485093691840397,-0.7500079473566648,71.9471785148649,60.07102070909142,-0.32973666022145665,-0.6138671989191806,-1.4106811252592308,-1.1558671660694841,16.31844416600556,0.4700012207031321,0.3959704439882472,0.5375005722045927,-0.20566208086919602,1.2806632252783814,0.16591924566769478,0.9090818987414906,-1.053379087722135,67.00019836425804,-0.1915210548460209,0.3715813265368947,5,-0.30500030517578125,-0.7700004577636719,-2.122500419616699,-1.460000991821289,0.29000091552734375,3,0.0078828484146507,1.4615339471078017,35.5,-1.196713110038272,35.61000061035156,-1.666692098369828,35.36999893188477,0.0078828484146507
10911,2005-05-06,35.220001220703125,35.36999893188477,35.0,35.18000030517578,1450600.0,-0.008445924357947887,1.1764877479579439,0.44445386343406945,61.016957919428656,59.9284246330456,0.01056550726721639,-0.2735492474374084,-1.060723972144899,-0.8490687155118692,17.042683302266216,0.5200004577636719,0.4244530609585482,0.2030012130737333,-0.5153632197225306,0.9213656458699973,-0.15618100332439866,0.5621834294718653,-0.6703772244168178,25.882543016398742,-42.27431628829025,0.359182216398132,5,-0.005001068115234375,-0.40000152587890625,-1.8225011825561523,-1.1600017547607422,0.9699974060058523,4,0.019874983645108868,1.8485093691840397,35.52000045776367,1.4615339471078017,35.5,-1.196713110038272,35.61000061035156,0.019874983645108868
10912,2005-05-09,35.15999984741211,35.33000183105469,34.529998779296875,35.209999084472656,2194100.0,-0.0017036164455254132,4.517172434657932,-1.2499523173755485,57.09220721598183,59.6863894999966,0.08411533815434069,-0.20267418784516167,-0.9649389690834838,-0.7865397940046392,16.959263345721038,0.8000030517578125,0.416880630479767,0.12949981689452983,-0.5889634864656799,0.8479631202547395,-0.22973183478557502,0.4887314685746347,0.6899986267089844,47.72736467936306,-19.58256376762253,0.35923165168010657,5,0.029998779296875,-0.3400001525878906,-1.625,-1.1000003814697266,0.720001220703125,0,0.018202485563876936,1.1764877479579439,35.220001220703125,1.8485093691840397,35.52000045776367,1.4615339471078017,35.5,0.018202485563876936
10913,2005-05-10,35.169998168945305,35.22999954223633,34.860000610351555,35.0,1637900.0,0.0002843663702101207,1.5517087158980785,-3.4000152590217545,61.36357725174908,59.61126656920103,0.13188032760604784,-0.21835457377695633,-0.9379773734469481,-0.7991959557160939,16.51528742719299,0.36999893188477273,0.38780952816849634,0.1359981536865149,-0.5845695919002907,0.8565658992733205,-0.22428571910688788,0.4962820264799177,0.6536003112793054,49.61232057628447,-18.898780861379812,0.3602838727934032,5,0.02000045776367898,-0.28999900817870383,-1.634998321533196,-1.1099987030029226,0.5500030517578196,1,0.018481704854135028,4.517172434657932,35.15999984741211,1.1764877479579439,35.220001220703125,1.8485093691840397,35.52000045776367,0.018481704854135028
10914,2005-05-11,35.290000915527344,35.33000183105469,34.950000762939446,35.20000076293945,1417400.0,0.0034120771347665446,3.470548636822702,0.5294183645992502,58.36731516298049,59.84836482329386,0.009769531512596075,-0.3259268050299937,-1.0288574038673985,-0.9223034108154593,16.115812377382117,0.3800010681152415,0.36468401407563533,0.23750076293945455,-0.4897116290076511,0.9647131548865602,-0.12610543303409827,0.6011069589130074,0.5077255706787156,68.46862327307718,1.6042187090498459,0.3636061959735513,5,-0.10000228881835938,-0.3600025177001953,-1.7550010681152344,-1.230001449584961,0.4799995422363281,2,0.018418750193221145,1.5517087158980785,35.169998168945305,4.517172434657932,35.15999984741211,1.1764877479579439,35.220001220703125,0.018418750193221145
10915,2005-05-12,35.049999237060554,35.36000061035156,34.970001220703125,35.34000015258789,1436500.0,-0.006800840811573616,1.3636195496370278,-3.2222269317169556,51.53841752289191,59.51424747557605,0.28788348525584695,-0.06317385312359391,-0.7683690112073478,-0.6852368071139168,15.715635689423568,0.3899993896484375,0.36470417885159634,-0.019000816345204896,-0.7292247439076789,0.6912231112172691,-0.37411278012643834,0.33611114743602855,0.7223726950073228,61.90480515529026,-2.375167565738863,0.35511196378123644,5,0.1399993896484304,-0.12000083923340554,-1.4424991607666087,-0.9899997711181712,0.8500022888183523,3,0.01940086504928562,3.470548636822702,35.290000915527344,1.5517087158980785,35.169998168945305,4.517172434657932,35.15999984741211,0.01940086504928562
10916,2005-05-13,34.509998321533196,35.22999954223633,34.09000015258789,35.11999893188477,1823200.0,-0.015406588510175512,1.7469804209945767,2.103443739970109,39.59730770412381,57.93822440949597,0.8007907857203236,0.5291601530860603,-0.21534571909705136,-0.15197954335810238,16.21664498847751,1.1399993896484375,0.30422526570264097,-0.5750017166137766,-1.2125471853671712,0.06254375213961794,-0.8937744509904775,-0.2562289822370758,1.237526147479258,33.07071004406368,-27.413875851169827,0.3187727343766987,5,0.46000099182129617,0.4200000762939524,-0.8774986267089773,-0.4499988555908132,1.270000457763679,4,0.03767033077328952,1.3636195496370278,35.049999237060554,3.470548636822702,35.290000915527344,1.5517087158980785,35.169998168945305,0.03767033077328952
10917,2005-05-16,34.880001068115234,35.009998321533196,34.380001068115234,34.47999954223633,951700.0,0.010721610100779655,-1.0999961852930094,-0.6557395502413735,49.83925590386498,56.86434694600389,0.3955708389490269,0.19349322392744028,-0.5771071582923071,-0.5304749991689732,17.031677119511645,0.6299972534179616,0.29748588947460064,-0.22049903869628906,-0.8192168351452551,0.378218757752677,-0.5198579369207721,0.07885985952819397,0.8012224282402372,62.20477407688865,1.2633313860060653,0.2993588982244837,5,0.07499885559082031,0.04999732971191406,-1.2400016784667969,-0.8200016021728516,1.2299995422363281,0,0.03755726830499584,1.7469804209945767,34.509998321533196,1.3636195496370278,35.049999237060554,3.470548636822702,35.290000915527344,0.03755726830499584
10918,2005-05-17,35.43000030517578,35.439998626708984,34.81999969482422,34.880001068115234,976000.0,0.0157683262677224,1.1754505725433506,1.3749928474699118,51.85183004866079,55.846005249394054,-0.20411103729623647,-0.32015184930209273,-1.1222979306857894,-1.0882499821499962,17.330880448921015,0.6199989318847656,0.2968541130428264,0.2960000991821303,-0.29745242736640165,0.8894526257306623,-0.0007261640921356616,0.5927263624563963,0.18757425742898448,99.25938275302775,38.4711914744719,0.2967262632742673,5,-0.5650005340576172,-0.5000019073486328,-1.5875005722045898,-1.3700008392333984,0.950000762939446,1,0.0127011221863782,-1.0999961852930094,34.880001068115234,1.7469804209945767,34.509998321533196,1.3636195496370278,35.049999237060554,0.0127011221863782
10919,2005-05-18,35.45000076293945,35.72999954223633,35.40999984741211,35.63999938964844,1607600.0,0.0005645062825683222,-1.3703640910439536,-0.3454525277606309,57.62710987719292,54.254886511874936,-0.25920826453486256,-0.2854813018179385,-1.1394150212294605,-1.1105599920542915,17.83425814304459,0.31999969482421875,0.2892728099659294,0.2720005035400419,-0.2739747633788525,0.8179757704589363,-0.0009871299194017524,0.5449881369994856,-1.3600006103515625,82.92689734738879,19.1032876705805,0.2729876334594465,5,-0.5400009155273438,-0.5200023651123047,-1.3100004196166992,-1.3900012969970703,0.6199989318847656,2,0.007616373820954481,1.1754505725433506,35.43000030517578,-1.0999961852930094,34.880001068115234,1.7469804209945767,34.509998321533196,0.007616373820954481
10920,2005-05-19,35.70000076293945,35.720001220703125,35.22999954223633,35.54999923706055,1730400.0,0.007052186025940932,4.157846129135882,-0.7894874214467846,58.0536642127213,53.92563165557412,-0.5375155879272953,-0.4963471301136906,-1.3529411337415809,-1.3568087656725822,17.722784421200593,0.4900016784667969,0.24184328600007632,0.48100051879882955,-0.09317784064020174,1.0551788782378608,0.1939113390793139,0.7680896985183452,-1.5772006225585926,98.1708054596712,33.18978838278221,0.28708917971951536,5,-0.7900009155273438,-0.7700023651123047,-1.5250005722045898,-1.6400012969970703,0.5499992370605469,3,0.0019607757234807455,-1.3703640910439536,35.45000076293945,1.1754505725433506,35.43000030517578,-1.0999961852930094,34.880001068115234,0.0019607757234807455
10921,2005-05-20,35.54999923706055,35.790000915527344,35.36999893188477,35.790000915527344,1229300.0,-0.004201723324180562,2.4999920527695507,-1.5999949137887188,53.020128214318504,53.47317843316708,-0.3752418102498609,-0.3169140355496154,-1.1845427974928668,-1.205806283477898,17.573717332883458,0.420001983642571,0.19026569084672218,0.3019990921020508,-0.27778738035696193,0.8817855645610635,0.012105855872540872,0.5918923283315607,-1.3950551086425804,82.9786025220292,19.25046139429263,0.2898932362295077,5,-0.6099987030029297,-0.6200008392333984,-1.3749990463256836,-1.489999771118164,1.0,4,0.00984535292066857,4.157846129135882,35.70000076293945,-1.3703640910439536,35.45000076293945,1.1754505725433506,35.43000030517578,0.00984535292066857
10922,2005-05-23,35.61000061035156,35.61999893188477,35.34000015258789,35.59000015258789,732300.0,0.0016878023791477847,13.000953743438394,-0.08333465787173171,50.0,52.2105587385283,-0.40755666301843974,-0.35743724029347135,-1.204438587009868,-1.2625315317865926,17.158627018891938,0.2799987792968821,0.10065787172882068,0.33800048828125284,-0.26065137551066897,0.9366523520731747,0.03867455638529549,0.6373264201772102,-1.3896542104492227,81.44329086046878,19.09030599548339,0.2993259318959604,5,-0.6700000762939453,-0.6800022125244141,-1.4050006866455078,-1.5500011444091797,1.0099983215332102,0,0.004773888403020621,2.4999920527695507,35.54999923706055,4.157846129135882,35.70000076293945,-1.3703640910439536,35.45000076293945,0.004773888403020621
10923,2005-05-24,35.54999923706055,35.650001525878906,35.310001373291016,35.4900016784668,1054100.0,-0.0016849585021790903,1.6153643005956748,2.9998092695021934,50.90907325436711,51.38186519312681,-0.32182705663750255,-0.258719806071781,-1.126123757072449,-1.199250389330146,16.966422709422318,0.3400001525878906,0.07155886695906588,0.24499912261963175,-0.33753675204482647,0.82753499728409,-0.04626881471259736,0.5362670599518609,-1.2668666565332103,57.142662515922915,-4.674072656916671,0.29126793733222817,5,-0.6099987030029297,-0.5799999237060547,-1.3199996948242188,-1.489999771118164,1.3199996948242259,1,0.01575250028999209,13.000953743438394,35.61000061035156,2.4999920527695507,35.54999923706055,4.157846129135882,35.70000076293945,0.01575250028999209
10924,2005-05-25,35.45000076293945,35.630001068115234,35.18000030517578,35.40999984741211,1181100.0,-0.0028128966601170813,1.2499952316466079,0.6667090539165819,48.76326040950571,51.07351440275057,-0.21986720507496216,-0.15567678540848817,-0.9973130103133627,-1.0926881929342542,16.156263647151388,0.4500007629394531,0.060077954430127534,0.13800067901611612,-0.44814164231395637,0.7241430003461886,-0.15507048164892012,0.43107183968115237,-1.1065934490121165,44.26232583735648,-16.20066674564071,0.29307116066503486,5,-0.5100002288818359,-0.48000144958496094,-1.220001220703125,-1.3900012969970703,1.4099998474121094,2,0.026234140625125857,1.6153643005956748,35.54999923706055,13.000953743438394,35.61000061035156,2.4999920527695507,35.54999923706055,0.026234140625125857
10925,2005-05-26,35.43000030517578,35.65999984741211,35.169998168945305,35.45000076293945,1440300.0,-0.0005641877950135488,1.227287308289222,-0.5,54.11761185991889,52.68688153117225,-0.15678229425277834,-0.10731198434379507,-0.9455595476143728,-1.0610641956586875,15.325846650155079,0.490001678466804,0.03526447500359353,0.0965002059936495,-0.4727575537310784,0.6657579657183774,-0.1881286738687109,0.3811290858560099,-1.0287292471844438,41.93564265058825,-21.95550506630326,0.28462887986236324,5,-0.3449993133544922,-0.46000099182128906,-1.2000007629394531,-1.3700008392333984,1.8499984741211009,3,0.018063770367931387,1.2499952316466079,35.45000076293945,1.6153643005956748,35.54999923706055,13.000953743438394,35.61000061035156,0.018063770367931387
10926,2005-05-27,35.40999984741211,35.470001220703125,35.209999084472656,35.43000030517578,1217100.0,-0.0005645062825684333,4.1999237078008775,1.0,54.98006030541773,53.25808202023366,0.0048154777227154,-0.07625722046678618,-0.8962852316238781,-1.0273627492117896,14.57367888908056,0.26000213623046875,0.012342821360917355,0.06699981689452983,-0.5006219303870196,0.6346215641760793,-0.2168110567462449,0.35081069053530456,-0.9531795951193303,48.97976660360834,-16.25555646354941,0.2838108736407759,5,-0.10499954223632812,-0.4400005340576172,-1.1800003051757812,-1.4650001525878906,1.4300003051757812,4,0.023722116809025584,1.227287308289222,35.43000030517578,1.2499952316466079,35.45000076293945,1.6153643005956748,35.54999923706055,0.023722116809025584
10927,2005-05-31,35.689998626708984,35.77000045776367,35.400001525878906,35.5099983215332,1465400.0,0.0079073363598825,1.176438909458095,-8.999809269502194,59.35249182518877,54.091488884292325,-0.16561864577634822,-0.3489437529430788,-1.1321920807808965,-1.2855064424971232,13.569433126543256,0.3699989318847656,0.03595635408167652,0.33099861145019815,-0.2574843128269535,0.9194815357273498,0.03675714931162588,0.6252400735887704,-1.179851147886822,86.66641235448591,18.65122333082573,0.2942414621385741,5,-0.20999908447265625,-0.7199993133544922,-1.4599990844726562,-1.9399986267089844,1.6400032043457031,1,0.024096403570830427,4.1999237078008775,35.40999984741211,1.227287308289222,35.43000030517578,1.2499952316466079,35.45000076293945,0.024096403570830427
10928,2005-06-01,35.90999984741211,36.150001525878906,35.54999923706055,35.709999084472656,1740200.0,0.006164226090456637,-1.3076990793382974,1.1111134658585173,60.76383783876854,54.440014213356285,-0.3468461564392058,-0.574787040577462,-1.3052806310331562,-1.4823110483600743,12.333114220917427,0.6000022888183594,0.15648329738298372,0.5359998703002944,-0.09329919875180082,1.1652989393523896,0.2213503357742468,0.850649404826342,-1.348658231121739,75.51011669819637,7.2403069934856745,0.3146495345260466,6,-0.25,-0.7899990081787109,-1.6700000762939453,-2.1499996185302734,2.1800003051757812,2,0.01977162593955928,1.176438909458095,35.689998626708984,4.1999237078008775,35.40999984741211,1.227287308289222,35.43000030517578,0.01977162593955928
10929,2005-06-02,35.81999969482422,35.939998626708984,35.68000030517578,35.939998626708984,1049400.0,-0.0025062699239853936,3.3333439298089456,-0.5999923706345724,64.10253543956212,55.112111016338595,-0.22220997999463066,-0.4844206100801358,-1.1471693569852661,-1.3673263844247288,11.029983105391839,0.2599983215332031,0.21925933697429656,0.42999973297119,-0.22838777317250702,1.088387239114887,0.10080597989934148,0.7591934860430385,-1.1633384839585332,66.32645911670623,-2.6349439472472937,0.3291937530718481,6,-0.15999984741210938,-0.6999988555908203,-1.5799999237060547,-2.059999465942383,3.0600013732910085,3,0.029313211781301973,-1.3076990793382974,35.90999984741211,1.176438909458095,35.689998626708984,4.1999237078008775,35.40999984741211,0.029313211781301973
10930,2005-06-03,35.79999923706055,36.08000183105469,35.65999984741211,35.849998474121094,1046400.0,-0.000558360076328035,-1.5454818685193106,0.4166640175477636,79.18545241136472,58.01936926045484,-0.20845420641198587,-0.4662739053390368,-1.054984463232799,-1.3239604654110195,9.776544246153568,0.4200019836425781,0.2372280739162136,0.39599933624267436,-0.2855285641140952,1.077527236599444,0.05523538606428957,0.7367632864210591,-1.0537376072940674,62.76581066164535,-10.292050280342707,0.34076395017838396,6,-0.1399993896484375,-0.6799983978271484,-1.4200000762939453,-1.8999996185302734,3.19000244140625,4,0.029608977538571946,3.3333439298089456,35.81999969482422,-1.3076990793382974,35.90999984741211,1.176438909458095,35.689998626708984,0.029608977538571946
10931,2005-06-06,35.91999816894531,36.0,35.689998626708984,35.79999923706055,844000.0,0.0033519255430749517,1.2142750098772497,-2.4000152590218966,76.53049904340769,60.96720248750013,-0.30223231819537943,-0.5598455271119889,-1.1176471063658369,-1.4196589373334376,8.935040444220279,0.3100013732910156,0.23823364262443647,0.4809984207153306,-0.23191705181633893,1.1939138932470001,0.1245406844494994,0.8374561569811618,-1.0895121454120869,69.3328857421875,-4.8872321063347215,0.35645773626583394,6,-0.2599983215332031,-0.7999973297119141,-1.539999008178711,-2.019998550415039,2.970001220703125,0,0.03786193428950013,-1.5454818685193106,35.79999923706055,3.3333439298089456,35.81999969482422,-1.3076990793382974,35.90999984741211,0.03786193428950013
10932,2005-06-07,35.79999923706055,36.29999923706055,35.7599983215332,36.16999816894531,1555800.0,-0.003340727672656474,-1.4,-3.0833518771656547,62.091447862152535,62.20968855503185,-0.17036331477552835,-0.4104869243258662,-0.9414912320139166,-1.2780460214277127,9.421225308666628,0.5400009155273438,0.21619273701146113,0.32899951934814453,-0.38862521214986145,1.0466242508461505,-0.02981284640085846,0.6878118850971475,-0.8903422833865804,33.33333333333333,-36.16133284961187,0.3588123657490036,6,-0.06500053405761719,-0.6049995422363281,-1.2649993896484375,-1.8999996185302734,2.8400001525878906,1,0.02905030552209409,1.2142750098772497,35.91999816894531,-1.5454818685193106,35.79999923706055,3.3333439298089456,35.81999969482422,0.02905030552209409
10933,2005-06-08,35.81999969482422,36.13999938964844,35.709999084472656,35.83000183105469,801700.0,0.0005586720164778569,-2.7390785152751516,0.027032878661346696,62.091447862152535,63.69059827199261,-0.16543360933313522,-0.39979160068324404,-0.8849242503515953,-1.2808868964843114,9.878640852072648,0.43000030517578125,0.22460983479155772,0.31649990081787394,-0.40260098734663075,1.0356007889823786,-0.043050543264378405,0.6760503449001263,-0.7991153584793267,25.0,-41.02773804236297,0.35955044408225356,6,-0.08500099182128906,-0.625,-1.2749996185302734,-1.9200000762939453,2.8699989318847585,2,0.04215528054425577,-1.4,35.79999923706055,1.2142750098772497,35.91999816894531,-1.5454818685193106,35.79999923706055,0.04215528054425577
10934,2005-06-09,35.939998626708984,35.95000076293945,35.56999969482422,35.81999969482422,804800.0,0.003350053961672872,4.428462439715539,-11.997330282227308,58.57134293546084,64.18545728038617,-0.23313329827654172,-0.49392112105788755,-0.9485939095687854,-1.3932329212878471,10.011337729962639,0.3800010681152344,0.24410585312412536,0.4039989471435561,-0.3330047339965887,1.141002628283701,0.03549710657348015,0.7725007877136321,-0.8167850983068377,50.684816972800675,-10.811196358743231,0.36850184057007274,6,-0.1849994659423828,-0.7449989318847656,-1.1949987411499023,-1.8899993896484375,2.720001220703125,3,0.059821970173396855,-2.7390785152751516,35.81999969482422,-1.4,35.79999923706055,1.2142750098772497,35.91999816894531,0.059821970173396855
10935,2005-06-10,35.72999954223633,36.13000106811523,35.65999984741211,35.9900016784668,1119200.0,-0.005843046535805807,-1.349997138987929,-2.1667037543313095,56.16439787839992,64.31705034405086,0.02670411491973823,-0.24281533414897183,-0.6999857811877064,-1.1805565128350821,10.212299249769426,0.4700012207031179,0.261664335150698,0.15999984741210938,-0.5446311526105703,0.864630847434789,-0.1923156525992269,0.5123153474234456,-0.5126431571415111,21.91780106080004,-35.338127211107135,0.3523155000113384,6,0.12000083923339844,-0.5349998474121094,-0.9099998474121094,-1.6800003051757812,3.0699996948242188,4,0.08816125290332821,4.428462439715539,35.939998626708984,-2.7390785152751516,35.81999969482422,-1.4,35.79999923706055,0.08816125290332821
10936,2005-06-13,35.810001373291016,35.900001525878906,35.54999923706055,35.650001525878906,1412100.0,0.0022390661091422626,1.0588360690684289,-0.6153789723876875,56.756784621610265,64.02863843254212,0.010515284746070108,-0.23234289703220412,-0.7419095498583701,-1.2564305815921557,10.581161798801585,0.3500022888183594,0.2986506261613755,0.17500152587890483,-0.32927398715687417,0.6792770389146838,-0.07713623063898467,0.42713928239679433,-0.5060335600389436,34.66695149739583,-18.722697134830675,0.25213775651789105,6,0.11499786376953125,-0.6150016784667969,-0.8275012969970703,-1.7600021362304688,3.1899986267089844,0,0.08880201572814217,-1.349997138987929,35.72999954223633,4.428462439715539,35.939998626708984,-2.7390785152751516,35.81999969482422,0.08880201572814217
10937,2005-06-14,36.18999862670898,36.209999084472656,35.790000915527344,35.95000076293945,940800.0,0.010611483910787589,2.0,1.4999880790596318,67.7778060348663,64.80796823210855,-0.3253078561375631,-0.5366823705169352,-1.0731475419132082,-1.629250156109471,11.17310126160152,0.4199981689453125,0.3330312361654748,0.48949890136717755,0.06397351092407888,0.9150242918102762,0.2767362061456282,0.7022615965887269,-0.8063482995522264,96.9696269109604,42.23485469692222,0.21276269522155097,6,-0.2649993896484304,-0.9949989318847585,-1.1724987030029226,-2.1399993896484304,2.220001220703132,1,0.07460626873157161,1.0588360690684289,35.810001373291016,-1.349997138987929,35.72999954223633,4.428462439715539,35.939998626708984,0.07460626873157161
10938,2005-06-15,35.880001068115234,36.20000076293945,35.75,36.20000076293945,1092700.0,-0.008565835047171233,1.8125074505877024,-1.333343929808985,60.696554237172414,64.42952587628747,-0.0223650529622077,-0.20157834288131227,-0.7298828279586331,-1.2983165163296206,12.476351149797452,0.4500007629394531,0.36338126390688785,0.157001304626462,-0.25569638937086125,0.5696989986237853,-0.049347542372196074,0.3633501516251201,-0.42304282816618155,50.000288992283906,-5.80887889469723,0.20634884699866052,6,0.0449981689453125,-0.6850013732910156,-0.8750019073486328,-1.7500019073486328,2.8899993896484375,2,0.07692302785313676,2.0,36.18999862670898,1.0588360690684289,35.810001373291016,-1.349997138987929,35.72999954223633,0.07692302785313676
10939,2005-06-16,35.720001220703125,35.849998474121094,35.33000183105469,35.79999923706055,1409100.0,-0.004459304421657095,4.7778531312917245,0.24999403952983812,56.74422648365536,61.936056328764195,0.1362907167578271,-0.021411370256515738,-0.5352100479964434,-1.1206531731666303,12.879153232100554,0.5499992370605469,0.35451365972804894,-0.016498565673828125,-0.4087532120437203,0.37575608069606403,-0.2126258888587742,0.17962875751111795,0.5799980163574219,44.31825078244887,-12.698653385191768,0.19612732318494475,6,0.09499931335449219,-0.5250015258789062,-0.685002326965332,-1.5900020599365234,2.8400001525878906,3,0.08314662106686765,1.8125074505877024,35.880001068115234,2.0,36.18999862670898,1.0588360690684289,35.810001373291016,0.08314662106686765
10940,2005-06-17,35.77000045776367,35.939998626708984,35.58000183105469,35.880001068115234,1644100.0,0.0013997546291115714,2.1304650699927024,1.3750417242859188,58.25692247389204,59.90565893215135,0.0911768705227729,-0.06945870299739454,-0.5550433118816898,-1.1475690709328035,13.736114833798768,0.3599967956542969,0.3234955356407099,0.030000686645507812,-0.36213187136647207,0.4221332446574877,-0.16606559236048213,0.22606696565149775,0.5105988311767575,50.0,-7.701690434739703,0.19606627900599016,6,0.04500007629394531,-0.5750007629394531,-0.7100019454956055,-1.6400012969970703,2.5400009155273438,4,0.08079394332300538,4.7778531312917245,35.720001220703125,1.8125074505877024,35.880001068115234,2.0,36.18999862670898,0.08079394332300538
10941,2005-06-20,35.900001525878906,35.900001525878906,35.4900016784668,35.75,1149200.0,0.003634360258640168,4.466609022938813,-1.3636426688861145,55.17249803157379,59.136886728753716,-0.046890004611427116,-0.18118339694706265,-0.6550024706715192,-1.2681862508528141,14.418714038673762,0.4099998474121094,0.2916911587076214,0.14250164031982138,-0.2451425285766362,0.530145809216279,-0.051320444128407416,0.33632372476805017,0.3615858139038082,64.77289475737584,10.291593134358969,0.19382208444823026,6,-0.13000106811523438,-0.7050018310546875,-0.8400030136108398,-1.7700023651123047,2.5199966430664062,0,0.08077987710087275,2.1304650699927024,35.77000045776367,4.7778531312917245,35.720001220703125,1.8125074505877024,35.880001068115234,0.08077987710087275
10942,2005-06-21,35.779998779296875,35.93000030517578,35.66999816894531,35.880001068115234,1091100.0,-0.0033426947487879,1.6000114440481412,-0.6666751436854687,46.63209055672937,57.41918036148448,0.07820099154788807,-0.05037453654868784,-0.5173385293446202,-1.1516968709317865,15.226146869998955,0.26000213623046875,0.2246250449365803,0.013998985290527344,-0.3674327229207819,0.39543069350183657,-0.17671686881512727,0.20471483939618196,0.4629568503112793,51.723850656611056,-0.09342183969913265,0.1907158541056533,6,-0.009998321533203125,-0.4399986267089844,-0.8299999237060547,-1.6499996185302734,2.729999542236328,1,0.08999444747232044,4.466609022938813,35.900001525878906,2.1304650699927024,35.77000045776367,4.7778531312917245,35.720001220703125,0.08999444747232044
10943,2005-06-22,36.11000061035156,36.25,35.84000015258789,36.0,1038900.0,0.009223081115520726,1.1025666105872687,-1.0999809269502194,56.68205438321395,57.209259411234825,-0.23058681142474313,-0.35444388429768026,-0.832250313884991,-1.485244833282941,16.252946321924668,0.470001220703125,0.1697340981764981,0.3160007476806612,-0.08058426604437585,0.7125857614056983,0.11770824081813913,0.5142932545431833,-0.779998779296875,84.78264475146369,33.36310630921619,0.1982925068625199,6,-0.31999969482421875,-0.5500011444091797,-1.167501449584961,-1.980001449584961,2.5900001525878906,2,0.06369424531112333,1.6000114440481412,35.779998779296875,4.466609022938813,35.900001525878906,2.1304650699927024,35.77000045776367,0.06369424531112333
10944,2005-06-23,36.38000106811523,36.4900016784668,35.90999984741211,36.11999893188477,957200.0,0.007477165693712706,1.416657394897878,2.3636426688859853,61.9835179732277,57.85582831066013,-0.4823315364956784,-0.5809861466879624,-1.0779093365193546,-1.7550219928026607,17.7897853384978,0.5800018310546875,0.1716714329197444,0.5395011901855398,0.09728298944523317,0.9817193909258464,0.31839208981539,0.7606102905556895,-1.0315992736816355,88.99993896484304,37.40393231735861,0.22110910037015247,6,-0.4699993133544851,-0.5500011444091726,-1.482501983642571,-2.2500019073486257,1.7599983215332102,3,0.06569541834739323,1.1025666105872687,36.11000061035156,1.6000114440481412,35.779998779296875,4.466609022938813,35.900001525878906,0.06569541834739323
10945,2005-06-24,36.06999969482422,36.459999084472656,36.040000915527344,36.36999893188477,1577300.0,-0.008521202973869713,-1.3333439298089456,-1.1538337392530027,52.87359177779471,57.42436243912507,-0.1330174199701446,-0.2324995998175794,-0.7402194176415122,-1.4525055251349102,19.342276329708582,0.4199981689453125,0.16591709352762507,0.1974998474121108,-0.21098277654338204,0.6059824713676036,-0.006741464565635624,0.4017411593898572,-0.6759339050292965,57.99980163574219,8.290176107767174,0.20424131197774809,6,-0.15999794006347656,-0.23999977111816406,-1.1500005722045898,-1.9400005340576172,2.3300018310546875,4,0.06903248404585072,1.416657394897878,36.38000106811523,1.1025666105872687,36.11000061035156,1.6000114440481412,35.779998779296875,0.06903248404585072
10946,2005-06-27,36.25,36.47999954223633,35.349998474121094,35.349998474121094,1247800.0,0.004990305148286689,-1.511109227313186,-3.000012715689819,58.42697431867709,56.38538113732626,-0.27271966261200475,-0.3650593284713892,-0.8727824983212358,-1.6394990870610755,20.3231307296498,1.1300010681152344,0.16420844173259042,0.3355001449584947,-0.044498708013726684,0.715498997930716,0.145500718472384,0.5254995714446054,0.24000167846679688,78.94728036272984,26.043957796506703,0.1899994264861109,6,-0.3399982452392578,-0.4200000762939453,-1.330000877380371,-2.1200008392333984,2.6500015258789062,0,0.056827624090786566,-1.3333439298089456,36.06999969482422,1.416657394897878,36.38000106811523,1.1025666105872687,36.11000061035156,0.056827624090786566
10947,2005-06-28,36.54999923706055,36.560001373291016,36.20000076293945,36.36999893188477,974200.0,0.008275841022360009,2.5999237078008774,0.1999999999999921,62.37287039731043,56.571638488452706,-0.5769555761102083,-0.6296062355351282,-1.1331308851845847,-1.9443390409870744,20.738115028783767,0.3600006103515625,0.1914887349279013,0.5924993515014663,0.13312346601986746,1.051875236983065,0.3628114087606704,0.8221872942422621,-1.2000007629394531,99.17337915162598,40.974909050961415,0.22968794274079918,6,-0.6049976348876953,-0.6849994659423828,-1.614999771118164,-2.4200000762939453,2.1399993896484304,1,0.051162762542239504,-1.511109227313186,36.25,-1.3333439298089456,36.06999969482422,1.416657394897878,36.38000106811523,0.051162762542239504
10948,2005-06-29,36.61999893188477,36.86999893188477,36.349998474121094,36.65999984741211,848000.0,0.0019151763689573276,1.2608760552634244,-0.222226931717004,61.7241370238539,57.124961881808105,-0.5933441978135789,-0.6784729544300347,-1.1679739733421073,-2.0193006076602913,20.649251683235498,0.520000457763679,0.21718267946538816,0.6269990921020607,0.0814297096592469,1.1725684745448746,0.35421440088065026,0.8997837833234712,-1.270000457763679,83.55263653224053,23.39564652328096,0.2727846912214077,6,-0.510000228881843,-0.6000003814697337,-1.68499946594239,-2.489999771118171,1.5499992370605398,2,0.05161112629096287,2.5999237078008774,36.54999923706055,-1.511109227313186,36.25,-1.3333439298089456,36.06999969482422,0.05161112629096287
10949,2005-06-30,36.86999893188477,37.0,36.47999954223633,36.47999954223633,1478000.0,0.006826870761657222,-1.6666731875268985,-9.749761586879652,69.38772862214313,58.36171812050267,-0.7409844579068974,-0.8914831358235418,-1.3730623310255794,-2.2675899272932085,20.641994270229947,0.5200004577636719,0.19516972112835873,0.8244991302490305,0.15992301603372283,1.4890752444643383,0.4922110731413767,1.1567871873566844,-1.4592004394531344,92.12115467311585,26.006569255454323,0.3322880571076556,6,-0.6949996948242259,-0.7849998474121165,-1.914999008178718,-2.739999771118171,0.17000198364257102,3,0.04963389975778143,1.2608760552634244,36.61999893188477,2.5999237078008774,36.54999923706055,-1.511109227313186,36.25,0.04963389975778143
10950,2005-07-01,36.86000061035156,37.0,36.599998474121094,36.97000122070313,973200.0,-0.0002711777006471072,3.705950991831972,-0.282053288469828,68.29267644310592,59.81951572178402,-0.6259331887387205,-0.8411253712062887,-1.327336367584536,-2.2504928649779075,20.37079317192791,0.40000152587890625,0.211127378977082,0.7615007400512681,0.015302995742544567,1.5076984843599917,0.3884018678969028,1.1345996122056334,-1.3538500274658247,91.5151963526904,20.53774723759055,0.37309887215436316,7,-0.6850013732910156,-0.7750015258789062,-1.9050006866455078,-2.730001449584961,0.720001220703125,4,0.03472595654101562,-1.6666731875268985,36.86999893188477,1.2608760552634244,36.61999893188477,2.5999237078008774,36.54999923706055,0.03472595654101562
10951,2005-07-05,37.27999877929688,37.290000915527344,36.45000076293945,36.86000061035156,950100.0,0.011394415680703096,2.8181613261201277,-3.8181439866831304,68.72852594059846,62.27467520888058,-0.9270857192118811,-1.216375819138129,-1.7088912704416188,-2.6567265245920026,20.275074162238084,0.8400001525878906,0.2637502477944338,1.1134988784790139,0.20547043802249476,2.021527318935533,0.6594846582507543,1.5675130987072734,-1.684217231384288,99.08237295135102,30.095957006181976,0.4540142202282584,7,-0.9599990844726634,-1.029998779296882,-2.2524986267089915,-3.1499996185302805,0.27000045776366477,1,0.030042993113079453,3.705950991831972,36.86000061035156,-1.6666731875268985,36.86999893188477,1.2608760552634244,36.61999893188477,0.030042993113079453
10952,2005-07-06,36.84000015258789,37.34000015258789,36.81999969482422,37.18000030517578,1468700.0,-0.01180253865655545,-1.7368368217637906,-0.8095277020889963,65.7894538710381,63.28660848530549,-0.35862685987409293,-0.7319979401715173,-1.239927645717536,-2.203945173262426,19.655614180037894,0.5200004577636719,0.3049062695505711,0.6215002059936552,-0.3167679734456712,1.5597683854329816,0.15236611627398844,1.090634295713322,-1.1086810552661177,49.49503512212791,-20.98862102101439,0.46913408971966386,7,-0.49500083923339844,-0.5049991607666016,-1.702500343322754,-2.710000991821289,0.8800010681152415,2,0.055917518044481085,2.8181613261201277,37.27999877929688,3.705950991831972,36.86000061035156,-1.6666731875268985,36.86999893188477,0.055917518044481085
10953,2005-07-07,37.33000183105469,37.47000122070313,36.34000015258789,36.34000015258789,1831500.0,0.01330080554932822,-1.282826570284729,-2.9117683357829662,73.8872299434247,64.60924314866071,-0.7346258538594554,-1.1626852207472496,-1.6869361131673202,-2.676907617373132,18.71676791902167,1.1300010681152415,0.364666282670818,1.0360017776489272,-0.004673888953988126,2.0766774442518425,0.5156639443474731,1.5563396109503813,-1.4378146282063042,87.61068519324913,13.246503609396129,0.5203378333014559,7,-0.9200019836425781,-0.9300003051757812,-2.1050024032592773,-3.200002670288086,0.18999862670898438,3,0.036431736644676915,-1.7368368217637906,36.84000015258789,2.8181613261201277,37.27999877929688,3.705950991831972,36.86000061035156,0.036431736644676915
10954,2005-07-08,38.09000015258789,38.31999969482422,37.209999084472656,37.29999923706055,2706400.0,0.02035891465992279,-1.2886581720937549,0.7979793698439059,78.43135604947126,67.44899473440256,-1.3706952872149358,-1.848105446829905,-2.4077635407207367,-3.4191065082075482,18.66401657954149,1.1100006103515625,0.4835703190013234,1.688500022888185,0.3896380292769308,2.987362016499439,1.039069026082558,2.337931019693812,-2.0084752675969355,88.38385881763624,10.485944038467693,0.6494309968056269,7,-1.2550010681152344,-1.2649993896484375,-2.6999998092651367,-3.809999465942383,-0.5099983215332031,4,0.002100236703516778,-1.282826570284729,37.33000183105469,-1.7368368217637906,36.84000015258789,2.8181613261201277,37.27999877929688,0.002100236703516778
10955,2005-07-11,38.88000106811523,38.88999938964844,38.20000076293945,38.310001373291016,2371100.0,0.020740375751184148,1.3389929136709253,0.7215177648797074,81.4345831961839,70.0053957207922,-1.9223334412532154,-2.519175639261057,-3.1386122638162774,-4.1842980818403035,18.514091368095777,0.7999992370605469,0.5842437246776626,2.321000862121572,0.6533911542343773,3.988610570008767,1.4871960081779747,3.1548057160651695,-2.5400009155273366,99.60790884217144,19.221532095805728,0.833804853943596,7,-1.335000991821282,-1.7700004577636648,-3.4900007247924734,-4.6000003814697195,-1.75,0,-0.04732510550512392,-1.2886581720937549,38.09000015258789,-1.282826570284729,37.33000183105469,-1.7368368217637906,36.84000015258789,-0.04732510550512392
10956,2005-07-12,38.9900016784668,39.13999938964844,38.61000061035156,38.88000106811523,2229400.0,0.002829233727613678,1.5853849159828057,0.1929836302552651,83.93238065359552,72.40089686037943,-1.7911495767057772,-2.507272584489229,-3.1940552569595155,-4.266043091416265,18.800301041037287,0.529998779296875,0.6617956324623293,2.2720014572143583,0.32250603178167836,4.221496882647038,1.2972537444980219,3.2467491699306947,-2.242001647949216,94.64293742668627,10.191790570584999,0.9747477127163396,7,-1.2500019073486328,-1.7550010681152344,-3.600001335144043,-4.710000991821289,-2.200000762939453,1,-0.03616311327811039,1.3389929136709253,38.88000106811523,-1.2886581720937549,38.09000015258789,-1.282826570284729,37.33000183105469,-0.03616311327811039
10957,2005-07-13,38.88999938964844,39.20000076293945,38.709999084472656,38.709999084472656,1091800.0,-0.002564818787212042,-4.444453863434069,1.6363573311137798,80.88887532552073,74.5303122272313,-1.4799433610965522,-2.31322170265085,-3.044368140763808,-4.1369620973659025,18.543021298018324,0.4900016784667969,0.8009396492480931,2.036999130249022,-0.12130544135818866,4.195303701856233,0.9578468444454131,3.116151416052631,-1.7114394744872996,89.16079345686192,4.5552960339205555,1.0791522858036067,7,-1.1199989318847656,-1.6249980926513672,-3.4999990463256836,-4.60999870300293,-2.1199989318847656,2,-0.03445616285981645,1.5853849159828057,38.9900016784668,1.3389929136709253,38.88000106811523,-1.2886581720937549,38.09000015258789,-0.03445616285981645
10958,2005-07-14,38.63999938964844,39.34000015258789,38.41999816894531,38.9900016784668,1206000.0,-0.006428387861238782,-1.3291050001207176,-1.9444538634340693,75.22319813011691,75.17869772811727,-1.0206001100873365,-1.9455996008760508,-2.7543010968930446,-3.8480246064881953,18.155663462362135,0.9200019836425781,0.9179556497170509,1.6489992141723633,-0.5984593454444536,3.89645777378918,0.5252699343639549,2.7727284939807717,-1.0571513049316366,67.13613089598776,-16.214820019879426,1.1237292798084069,7,-0.7999992370605469,-1.3049983978271484,-3.1750001907348633,-4.1399993896484375,-1.8199996948242188,3,-0.023809476798070772,-4.444453863434069,38.88999938964844,1.5853849159828057,38.9900016784668,1.3389929136709253,38.88000106811523,-0.023809476798070772
10959,2005-07-15,38.68999862670898,38.790000915527344,38.47999954223633,38.650001525878906,859200.0,0.0012939761348427226,1.5833267106413416,-0.11427668363285563,81.04266045467217,76.5953626182913,-0.8775683854334417,-1.856889245705048,-2.759280007933846,-3.8419541647559683,18.985728083813513,0.3100013732910156,1.0104167308245593,1.5504985809326115,-0.7355089963606076,3.8365061582258306,0.40749479228600194,2.693502369579221,-0.7557201284179556,42.982291764264346,-41.77535384048858,1.14300378864661,7,-0.8499984741210866,-1.3549976348876882,-3.224999427795403,-4.189998626708977,-1.7999992370605398,4,-0.030240325936264467,-1.3291050001207176,38.63999938964844,-4.444453863434069,38.88999938964844,1.5853849159828057,38.9900016784668,-0.030240325936264467
10960,2005-07-18,38.65999984741211,38.83000183105469,38.58000183105469,38.68999862670898,1023600.0,-0.0007753626353493859,-1.6316508051238807,-0.7500238435860309,79.6069077020408,77.804071702896,-0.6318322887290293,-1.6857046967372753,-2.684326042636627,-3.752297475724802,19.691715263463934,0.25,1.1133784191127916,1.375999832153319,-0.9108726015406106,3.6628722658472483,0.23256361530635417,2.5194360490002836,-0.44457701826171103,26.087082716556164,-56.95155364092395,1.143436216846964,7,-0.8199996948242188,-1.3249988555908203,-3.185000419616699,-4.159999847412109,-1.6800003051757812,0,-0.02793579980910721,1.5833267106413416,38.68999862670898,-1.3291050001207176,38.63999938964844,-4.444453863434069,38.88999938964844,-0.02793579980910721
10961,2005-07-19,38.79999923706055,38.88000106811523,38.56999969482422,38.70000076293945,1434000.0,0.0036212982462753285,1.3846063558203756,-3.3334181078339533,78.77240771057433,79.24662212951114,-0.596246858444907,-1.6836241929438671,-2.767145210860974,-3.8385640809293733,20.711136143747105,0.3100013732910085,1.185358584189487,1.3709993362426758,-0.9141372481171501,3.6561359206025017,0.22843104406276638,2.513567628422585,-0.3596609432226501,41.30437486783347,-38.053634725949614,1.1425682921799125,7,-0.9599990844726562,-1.4649982452392578,-3.277499198913574,-4.149999618530273,-1.8499984741210938,1,-0.04304119076760671,-1.6316508051238807,38.65999984741211,1.5833267106413416,38.68999862670898,-1.3291050001207176,38.63999938964844,-0.04304119076760671
10962,2005-07-20,39.0,39.0099983215332,38.38000106811523,38.70000076293945,949400.0,0.005154658940003776,2.937533528044391,3.0000381475547417,79.45547990153528,79.8653165693012,-0.5114102768200084,-1.7181100977955452,-2.9045284742011503,-3.990308788012136,21.543645828995977,0.6299972534179759,1.2816051846054677,1.4100000381469755,-0.8394068995234818,3.659406975817433,0.28529656931174685,2.534703506982204,0.3400001525878906,64.58328366274891,-13.655723358315697,1.1247034688352273,7,-0.7250003814697266,-1.664999008178711,-3.440000534057617,-4.024999618530273,-1.8800010681152273,2,-0.056666643191606525,1.3846063558203756,38.79999923706055,-1.6316508051238807,38.65999984741211,1.5833267106413416,38.68999862670898,-0.056666643191606525
10963,2005-07-21,38.40999984741211,39.0,37.45000076293945,39.0,1439500.0,-0.015128209040715102,4.254233343031713,-1.9666721767989521,67.5799301509331,78.65960258057474,0.27703116238981806,-0.9981400503736779,-2.2577979632402503,-3.3548338519753713,21.04668205807561,1.5499992370605469,1.3415407526337333,0.7049999237060547,-1.4593865516934414,2.869386399105551,-0.3771933139936934,1.7871931614058028,0.9108003234863276,61.53849915880903,-14.327167273451437,1.0821932376997465,7,-0.0149993896484375,-1.0749988555908203,-2.8500003814697266,-3.364999771118164,-1.5699996948242188,3,-0.04269719854630338,2.937533528044391,39.0,1.3846063558203756,38.79999923706055,-1.6316508051238807,38.65999984741211,-0.04269719854630338
10964,2005-07-22,38.77000045776367,38.86000061035156,38.2599983215332,38.400001525878906,932900.0,0.009372575157034824,1.1818295313464513,-0.6271166715158568,70.1902751824482,77.410235023493,0.02640970684070254,-1.2331305520011142,-2.559583958653178,-3.6717544010296805,20.06946229755106,0.6000022888183594,1.464162087352264,0.9455005645751982,-1.1743157723965325,3.065316901546929,-0.11440760391067073,2.005408733061067,0.4759677368164077,84.6154974764271,10.286171241516925,1.0599081684858667,7,-0.375,-1.4349994659423828,-3.210000991821289,-3.7250003814697266,-1.7900009155273438,4,-0.05029664018353053,4.254233343031713,38.40999984741211,2.937533528044391,39.0,1.3846063558203756,38.79999923706055,-0.05029664018353053
10965,2005-07-25,38.560001373291016,38.9900016784668,38.560001373291016,38.66999816894531,859600.0,-0.005416535516976073,-6.818415120513265,-0.2972894951182044,64.15931929603646,75.21322820598644,0.20813040055269738,-0.8717153591360187,-2.2848730525253984,-3.4226524743269238,19.12148710607192,0.43000030517578125,1.5185756411181117,0.6110013961791978,-1.3623680039810964,2.584370796339492,-0.3756833039009493,1.5976860962593449,0.6141281240234377,71.15399663523611,-0.04240833452799109,0.986684700080147,7,-0.16500091552734375,-1.2150020599365234,-3.0550012588500977,-3.4550018310546875,-1.5800018310546875,0,-0.04330917853128813,1.1818295313464513,38.77000045776367,4.254233343031713,38.40999984741211,2.937533528044391,39.0,-0.04330917853128813
10966,2005-07-26,38.310001373291016,38.75,38.27000045776367,38.70000076293945,1366000.0,-0.006483402258724125,-1.0425459385754172,3.5455522802150163,66.97460276067679,73.66719792100379,0.39283981152706104,-0.4843026860869344,-1.9543235282251175,-3.1354047353775485,19.942943563344823,0.4799995422363281,1.472353373277386,0.25800132751464844,-1.5501048671421387,2.0661075221714356,-0.6460517698137451,1.162054424843042,0.7951629746484343,55.12833052936343,-18.03599988204669,0.9040530973283935,7,0.08499908447265625,-0.9650020599365234,-2.8050012588500977,-3.1550025939941406,-1.1300010681152344,1,-0.034716830680719846,-6.818415120513265,38.560001373291016,1.1818295313464513,38.77000045776367,4.254233343031713,38.40999984741211,-0.034716830680719846
10967,2005-07-27,38.41999816894531,38.47000122070313,38.11000061035156,38.349998474121094,1172900.0,0.0028712292276498186,3.235156846025848,-0.17948667788254627,63.79743265846946,72.39766842415406,0.2337426777975935,-0.4711782667902469,-1.992759989855017,-3.211766507427214,20.73696087445151,0.3600006103515696,1.3257526051682262,0.2744981765747099,-1.3946332989319004,1.94362965208132,-0.5600675611785917,1.1090639143280114,0.6189596355941376,62.58050861014514,-8.394734952039805,0.8345657377533046,7,-0.18999862670898438,-1.0749988555908203,-2.937498092651367,-3.2649993896484375,-0.9199981689453125,2,-0.03826125653472967,-1.0425459385754172,38.310001373291016,-6.818415120513265,38.560001373291016,1.1818295313464513,38.77000045776367,-0.03826125653472967
10968,2005-07-28,38.5099983215332,38.65999984741211,38.16999816894531,38.349998474121094,1284300.0,0.002342534015543851,1.130428653171569,2.285722070844687,56.40241349472923,69.65986320638262,0.13786005054073058,-0.434606963743434,-2.0264094117225113,-3.272216658542476,20.812418125019125,0.4900016784667969,1.1503128356862788,0.26999835968017294,-1.2421002241136136,1.7820969434739595,-0.48605093221672035,1.0260476515770662,0.46540120134224594,45.45423019069128,-22.355659238489906,0.7560492918968925,7,-0.279998779296875,-1.164999008178711,-2.954998016357422,-3.354999542236328,-0.789997100830071,3,-0.03609450662767755,3.235156846025848,38.41999816894531,-1.0425459385754172,38.310001373291016,-6.818415120513265,38.560001373291016,-0.03609450662767755
10969,2005-07-29,38.70000076293945,39.29999923706055,38.650001525878906,39.29999923706055,3608600.0,0.004933847044600093,1.1666645473850183,-3.749994039529838,46.64178573360333,65.99707187655625,-0.05651783604635341,-0.5064465340809079,-2.1573362206216586,-3.4323819416349295,20.953667416198854,0.7900009155273438,1.0051433338753952,0.3685007095336914,-1.0101219962725168,1.7471234153398996,-0.3208106433694127,1.0578120624367955,-1.25,49.57990197178403,-13.620844282481379,0.6893113529031034,7,-0.3250007629394531,-1.355001449584961,-3.02500057220459,-3.545001983642578,-0.7400016784667969,4,-0.04806203032772982,1.130428653171569,38.5099983215332,3.235156846025848,38.41999816894531,-1.0425459385754172,38.310001373291016,-0.04806203032772982
10970,2005-08-01,38.13999938964844,38.68000030517578,37.91999816894531,38.65999984741211,2321200.0,-0.014470319438011359,1.7142866874203855,0.8666696336609743,36.421693310631966,61.291436943229314,0.47155327248668044,0.16270806418222605,-1.5516079484142722,-2.8303280745041377,20.849713178146928,0.7800025939941406,0.8908417704422007,-0.2555006027221651,-1.4535072570523084,0.9425060516079782,-0.8545039298872368,0.3435027244429065,-0.6529986572265614,15.942105103121138,-41.49350480347559,0.5990033271650722,8,0.2350006103515625,-0.7950000762939453,-2.269998550415039,-2.8899993896484375,0.060001373291015625,0,-0.030414259726677995,1.1666645473850183,38.70000076293945,1.130428653171569,38.5099983215332,3.235156846025848,38.41999816894531,-0.030414259726677995
10971,2005-08-02,38.400001525878906,38.54999923706055,38.18000030517578,38.290000915527344,3903700.0,0.0068170461560372875,-1.2424053266749897,-0.21153944907016836,42.55322602712721,57.19118651273952,0.16633659823208546,-0.009574974871476627,-1.7570834112343334,-3.0548014612652565,20.195360928278465,0.4099998474121094,0.7505729184168857,-0.05149860382080362,-1.1285561679335387,1.0255589602919315,-0.5900273858771712,0.48703017823556394,-0.8767408233642584,34.78282502992324,-17.869773159641085,0.5385287820563679,8,-0.02500152587890625,-1.055002212524414,-2.530000686645508,-3.1500015258789062,-0.43000030517577414,1,-0.03697921685460337,1.7142866874203855,38.13999938964844,1.1666645473850183,38.70000076293945,1.130428653171569,38.5099983215332,-0.03697921685460337
10972,2005-08-03,38.900001525878906,39.09000015258789,38.29999923706055,38.400001525878906,4617400.0,0.013020832815932026,-1.2571307124717988,4.545429324455542,53.67234560717251,55.645899341210566,-0.39039400457922824,-0.3661020961120016,-2.197556791791129,-3.5057855758694316,19.52791566827529,0.7900009155273438,0.6320382608417532,0.345501327514647,-0.4361693227702119,1.127171977799506,-0.045333997627786005,0.73633665265708,-1.3412060526733427,71.01468104456282,19.35995273255945,0.39083532514242986,8,-0.29000282287597656,-1.1300010681152344,-3.030000686645508,-3.6500015258789062,-0.6000022888183594,2,-0.04421596794948357,-1.2424053266749897,38.400001525878906,1.7142866874203855,38.13999938964844,1.1666645473850183,38.70000076293945,-0.04421596794948357
10973,2005-08-04,38.68999862670898,39.16999816894531,38.65999984741211,38.900001525878906,2077200.0,-0.0053985319005763754,-2.777758939798528,-0.42000579833985796,50.0,53.40253543204966,-0.15253735191264894,-0.05163490400433801,-1.9273058957339515,-3.2583479949720697,20.136793994746156,0.5099983215332031,0.5024347893535364,0.06749858856200319,-0.46140828505073017,0.5964054621747366,-0.19695484824435994,0.3319520253683663,-1.0963790782263132,55.79709143379934,2.9195576172261823,0.26445343680636657,8,-0.07999992370604758,-0.8499984741210866,-2.7849979400634695,-3.404998779296868,-0.5999984741210866,3,-0.030757267225320684,-1.2571307124717988,38.900001525878906,-1.2424053266749897,38.400001525878906,1.7142866874203855,38.13999938964844,-0.030757267225320684
10974,2005-08-05,38.16999816894531,38.68999862670898,37.63000106811523,38.68999862670898,1734100.0,-0.01344017772605166,3.0769100979350417,2.4761584712356455,44.152733331209,51.17958143595772,0.305532279576731,0.5003176428653404,-1.3486339657331214,-2.6979681108037,19.399734333878595,1.05999755859375,0.3285777769271476,-0.4565017700195284,-0.9694208903319463,0.05641735029288952,-0.7129613301757374,-0.20004220986331944,-0.5422510266910905,35.064812819388905,-20.32571943119848,0.2564595601562072,8,0.2950019836425781,-0.3299980163574219,-2.104999542236328,-2.729999542236328,0.030002593994140625,4,-0.011789283988184573,-2.777758939798528,38.68999862670898,-1.2571307124717988,38.900001525878906,-1.2424053266749897,38.400001525878906,-0.011789283988184573
10975,2005-08-08,37.040000915527344,38.0,36.93999862670898,38.0,2134600.0,-0.029604330825913516,1.2083383003918164,1.8461504603308765,33.01161272458276,47.40591587639172,1.3379418668627068,1.5656715893164517,-0.1712414550509891,-1.5324749688371213,18.182252182615695,1.2299995422363352,0.2144399965978394,-1.4944990158081026,-2.3569429013634533,-0.632055130252752,-1.925720958585778,-1.0632770730304273,2.259998321533203,4.484408490868122,-50.511443979383806,0.4312219427776753,8,1.0799980163574219,0.7999992370605469,-0.9100017547607422,-1.4950008392333984,1.329998016357429,0,0.0248379629105151,3.0769100979350417,38.16999816894531,-2.777758939798528,38.68999862670898,-1.2571307124717988,38.900001525878906,0.0248379629105151
10976,2005-08-09,37.58000183105469,37.58000183105469,37.22000122070313,37.25,1948900.0,0.01457885805021597,1.1818097748184708,-0.3437522351763107,37.13770770043039,44.44372421438737,0.7638251865052226,0.964048102349949,-0.655950294783139,-2.03491660138576,16.61946492257019,0.5400009155273438,0.054264406656635344,-0.8839981079101591,-1.8172747034583665,0.04927848763804832,-1.3506364056842628,-0.4173598101360554,1.672797393798831,28.699701153475964,-24.04723613276324,0.46663829777410487,8,0.5399971008300781,0.2599983215332031,-1.450002670288086,-2.035001754760742,1.0699996948242188,1,0.016498108080783114,1.2083383003918164,37.040000915527344,3.0769100979350417,38.16999816894531,-2.777758939798528,38.68999862670898,0.016498108080783114
10977,2005-08-10,37.54999923706055,38.04999923706055,37.34000015258789,37.77000045776367,1061900.0,-0.000798365953493585,-1.2187492549412298,-0.6666666666666666,41.3306507434035,42.769083908684514,0.7347020655561494,0.9365303643063925,-0.5788908334867955,-1.9617190457723055,14.643482410417066,0.7099990844726562,-0.061409317313774636,-0.8470006942749038,-1.8418734921417013,0.14787210359189373,-1.344437093208306,-0.34956429534150146,1.6565439758300826,27.35429307486924,-23.277565429041537,0.4974363989333988,8,0.5699996948242188,0.29000091552734375,-1.2649993896484375,-1.8599987030029297,1.3400001525878906,2,0.01118513960522427,1.1818097748184708,37.58000183105469,1.2083383003918164,37.040000915527344,3.0769100979350417,38.16999816894531,0.01118513960522427
10978,2005-08-11,37.72000122070313,37.81999969482422,37.38999938964844,37.47999954223633,964200.0,0.004527349856103369,-1.0476108300560394,-1.090910667221561,38.9937373493418,41.91930075487768,0.49266306029864637,0.7315789102862738,-0.7059826832531471,-2.087418341056093,13.261681679742496,0.43000030517578125,-0.17304952231395987,-0.6309988021850543,-1.6629489371091637,0.40095133273905503,-1.1469738696471055,-0.1150237347230032,1.4412111004638675,44.57157679966599,-1.68881087807857,0.5159750674620536,8,0.33499717712401633,0.11999893188475852,-1.3800010681152415,-2.0050010681152415,1.0499992370605398,3,0.015376405026176876,-1.2187492549412298,37.54999923706055,1.1818097748184708,37.58000183105469,1.2083383003918164,37.040000915527344,0.015376405026176876
10979,2005-08-12,37.52000045776367,37.77999877929688,37.18999862670898,37.72000122070313,1002800.0,-0.005302246990111059,2.687548429397314,-0.8333306842565416,39.075643047648384,42.21418405899061,0.5673400942257416,0.8847960383343576,-0.46160968095309585,-1.8332897990747767,11.894104215810325,0.5900001525879048,-0.2808946813673572,-0.7724996566772475,-1.854950148817018,0.3099508354625229,-1.3137249027471327,-0.2312744106073623,1.5967875895141646,52.252388480308234,8.763274802427624,0.5412252460698861,8,0.5349979400634766,0.6199989318847656,-1.114999771118164,-1.739999771118164,1.3800010681152344,4,0.015191889335552267,-1.0476108300560394,37.72000122070313,-1.2187492549412298,37.54999923706055,1.1818097748184708,37.58000183105469,0.015191889335552267
10980,2005-08-15,37.58000183105469,37.63999938964844,37.2400016784668,37.45000076293945,869300.0,0.001599183703597129,2.2000305180437936,-0.6500028610120122,42.01315357833593,42.15417600912492,0.4688543985283218,0.7797115952105855,-0.47498196105091495,-1.8368279265405363,10.398909417447392,0.3999977111816406,-0.35970347331193864,-0.6584983825683608,-1.7710912325801402,0.45409446744341864,-1.2147948075742505,-0.10220195756247108,1.4932504278117733,45.34917762282474,3.1946907976798116,0.556296425005889,8,0.47499656677246094,0.55999755859375,-0.7500019073486328,-1.3750019073486328,1.4199981689453125,0,0.016498108080783114,2.687548429397314,37.52000045776367,-1.0476108300560394,37.72000122070313,-1.2187492549412298,37.54999923706055,0.016498108080783114
10981,2005-08-16,37.13000106811523,37.66999816894531,37.06999969482422,37.63999938964844,925200.0,-0.011974474215368347,1.1052730205258967,-3.9230317791015543,36.86361372696328,40.286539133546114,0.804346049055944,1.1575327010986385,0.013511721692566425,-1.3411893438512834,8.832042909461919,0.5999984741210938,-0.43474808886436733,-1.0249992370605554,-2.2085614823334723,0.15856300821236147,-1.6167803596970103,-0.4332181144241005,1.9005861181080874,6.122591971225545,-32.066432290889004,0.591781122636458,8,0.9249973297119212,1.0099983215332102,0.19749927520752664,-0.6400012969970632,1.829998016357429,1,0.03339611710473056,2.2000305180437936,37.58000183105469,2.687548429397314,37.52000045776367,-1.0476108300560394,37.72000122070313,0.03339611710473056
10982,2005-08-17,36.790000915527344,36.97999954223633,36.36999893188477,36.97000122070313,1091700.0,-0.009157019736254601,5.100099183642257,0.3529429364289918,33.33340726135853,38.434695495919286,0.9091764733430949,1.3949983914595947,0.3927161193242412,-0.9575441266249385,7.970006347982789,0.7600021362304545,-0.44151610158561283,-1.2544994354248047,-2.515984533226714,0.006985662377104518,-1.8852419843257593,-0.6237568865238501,2.1987744995056815,28.965638803605987,-7.961340159954542,0.6307425489009549,8,0.7399978637695312,1.0649986267089844,0.6974992752075195,-0.1750011444091797,2.1899986267089844,2,0.05055723196697559,1.1052730205258967,37.13000106811523,2.2000305180437936,37.58000183105469,2.687548429397314,37.52000045776367,0.05055723196697559
10983,2005-08-18,36.77000045776367,36.849998474121094,36.45000076293945,36.54999923706055,1058000.0,-0.0005436384144048567,1.105266328026181,-1.2222269317169865,30.66137044358932,36.93565517507265,0.7020073481976539,1.3553226520229344,0.45185194849156574,-0.8841512533198426,9.050410724629058,0.3999977111816406,-0.49692558890755123,-1.1924999237060518,-2.562491648061375,0.17749180064927117,-1.877495785883717,-0.5075040615283868,2.114023897943426,28.368905614639278,-6.670153905425256,0.684995862177663,8,0.4399986267089844,1.0849990844726562,0.7475004196166992,-0.125,2.1699981689453054,3,0.057655667813219846,5.100099183642257,36.790000915527344,1.1052730205258967,37.13000106811523,2.2000305180437936,37.58000183105469,0.057655667813219846
10984,2005-08-19,36.81999969482422,37.0,36.77000045776367,36.95000076293945,1193800.0,0.0013597834223031402,1.0,-0.5909106672215286,35.267896676453205,37.186353391947144,0.49212448308387735,1.2139854676045587,0.43850744882018944,-0.8914215870281339,10.087769413080949,0.22999954223632812,-0.6475001042363075,-1.0450006484985366,-2.4501261225591833,0.3601248255621101,-1.7475633855288564,-0.3424379114682168,1.963463643929984,34.61546361803672,-2.7219464476141653,0.7025627370303227,8,0.3899993896484375,1.0149993896484375,0.7675008773803711,-0.10499954223632812,2.0800018310546875,4,0.05296036879689514,1.105266328026181,36.77000045776367,5.100099183642257,36.790000915527344,1.1052730205258967,37.13000106811523,0.05296036879689514
10985,2005-08-22,36.88999938964844,37.18999862670898,36.72999954223633,36.790000915527344,1466400.0,0.001901132411852302,-3.1817866555693626,-0.7692127116405998,32.40094255735377,36.66004615382752,0.44545364612631033,1.0671730278554463,0.413501569151812,-0.9259948213814369,10.819261826541208,0.45999908447264914,-0.7803288071767156,-0.8915008544921861,-2.320998277147581,0.5379965681632086,-1.6062495658198799,-0.17675214316449228,1.7969253728309909,40.00005868768435,2.24286801790862,0.7147487113276971,8,0.31999969482421875,0.9449996948242188,0.6975011825561523,-0.17499923706054688,2.2999992370605398,0,0.05448636946289809,1.0,36.81999969482422,1.105266328026181,36.77000045776367,5.100099183642257,36.790000915527344,0.05448636946289809
10986,2005-08-23,36.97999954223633,37.13999938964844,36.77999877929688,36.849998474121094,1031400.0,0.0024396897282992214,-1.6666666666667544,1.3000305180437934,25.257761859208586,34.874169611139195,0.2921113088092113,0.919570455126987,0.3678896236385114,-0.9808032061158158,11.755220601464131,0.3600006103515554,-0.8540390403675744,-0.7350006103515625,-2.1845808308696277,0.7145796101665027,-1.4597907206105987,-0.010210500092526331,1.6142481870193137,74.39034602108362,39.152945767059066,0.724790110259034,8,0.11499977111816406,0.8549995422363281,0.6075010299682617,-0.2649993896484375,2.6000022888183594,1,0.05462413420142287,-3.1817866555693626,36.88999938964844,1.0,36.81999969482422,1.105266328026181,36.77000045776367,0.05462413420142287
10987,2005-08-24,36.95000076293945,37.400001525878906,36.88000106811523,37.0099983215332,1306400.0,-0.0008112163241812409,-4.200083924620134,-0.46151588955074974,26.486544445292296,33.48448151068926,0.2548500857207969,0.8788533513623662,0.4305928887730701,-0.9127153796697911,12.27856105644151,0.520000457763679,-0.767873992096284,-0.6914995193481417,-2.1396381154389985,0.7566390767427151,-1.41556881739357,0.03256977869728672,1.5552770144213568,52.631536679288615,19.16883456212267,0.7240692980454287,8,0.12499809265137429,0.8849983215332031,0.6374998092651367,-0.2350006103515625,2.75,2,0.05439778836349074,-1.6666666666667544,36.97999954223633,-3.1817866555693626,36.88999938964844,1.0,36.81999969482422,0.05439778836349074
10988,2005-08-25,37.11999893188477,37.16999816894531,36.81999969482422,36.93999862670898,1082800.0,0.004600762258057278,1.5,-3.0001271617499827,34.32838030342215,32.9570078724419,-0.010291113255000539,0.6317718454694585,0.30594257172723616,-1.049636166730167,13.233441775621364,0.34999847412109375,-0.7376336628798725,-0.4520013809204002,-1.8574284947380235,0.9534257328972231,-1.1547149378292119,0.25071217598841145,1.2998676916569991,58.208691790455234,23.91804307512438,0.7027135569088117,8,-0.10000038146973367,0.7150001525878835,0.6850013732910085,-0.4049987792968821,3.0900001525878835,3,0.050107776505184054,-4.200083924620134,36.95000076293945,-1.6666666666667544,36.97999954223633,-3.1817866555693626,36.88999938964844,0.050107776505184054
10989,2005-08-26,36.84000015258789,37.20000076293945,36.84000015258789,37.0,770400.0,-0.007543070780004046,-3.5000119209403238,-0.8888865341414125,45.99999084474058,33.3999897909313,0.18227381272673426,0.8066359551918225,0.6341286295721318,-0.736574975542041,13.332603977983057,0.3600006103515625,-0.7490759550850825,-0.6390001296997099,-1.9745685774705422,0.6965683180711224,-1.3067843535851225,0.028784094185702713,1.4978717632875984,16.417952937023518,-20.74893533473551,0.6677842238854145,8,0.17999839782714844,0.9949989318847656,1.0250005722045898,-0.125,3.4099998474121094,4,0.05700321567380806,1.5,37.11999893188477,-4.200083924620134,36.95000076293945,-1.6666666666667544,36.97999954223633,0.05700321567380806
10990,2005-08-29,36.97999954223633,37.060001373291016,36.5,36.7599983215332,1337200.0,0.003800200571894008,1.9473377770639255,-1.3750089407052428,35.71424678884604,33.27228235336272,-0.05787227436083242,0.6063650862170675,0.543324969448669,-0.8452362991854301,14.340860034889616,0.5600013732910156,-0.7625111731258798,-0.4410007476806612,-1.7563019187217392,0.8743004233604168,-1.0986513332011967,0.21664983783987424,1.2791574542795345,53.333192048488954,14.471691867881304,0.6576505855205386,8,-0.09499931335449219,0.8549995422363281,0.8850011825561523,-0.2649993896484375,2.200000762939453,0,0.05192001101702748,-3.5000119209403238,36.84000015258789,1.5,37.11999893188477,-4.200083924620134,36.95000076293945,0.05192001101702748
10991,2005-08-30,36.97999954223633,37.16999816894531,36.61999893188477,36.959999084472656,1237300.0,0.0,1.750011920997132,0.09091066722152864,36.23188939956306,33.59433592427433,-0.09095222429216676,0.5212523928025163,0.5893440441685271,-0.8146977784826106,15.321939207819552,0.5499992370605398,-0.7658826122739768,-0.3700006484985323,-1.6141701679888811,0.8741688709918165,-0.9920854082437103,0.25208411124664565,1.2035911316942887,53.333192048488954,12.478425582684068,0.6220847597451744,8,-0.05499839782714844,0.8549995422363281,0.8900003433227539,-0.2649993896484375,1.3199996948242188,1,0.05976200951404875,1.9473377770639255,36.97999954223633,-3.5000119209403238,36.84000015258789,1.5,37.11999893188477,0.05976200951404875
10992,2005-08-31,37.18000030517578,37.27999877929688,36.7599983215332,37.02000045776367,1969500.0,0.005408349524478107,1.8889171461571135,7.999809269502194,37.14282600244863,34.314497653036476,-0.25682129252712116,0.1958266245765543,0.44250383499512935,-0.9884351762315191,15.952847843341747,0.520000457763679,-0.7922974968440855,-0.08399982452392862,-1.0925188147704787,0.9245191657226215,-0.5882593196472072,0.42025967059935,0.9310466990730006,87.179662741108,44.86199263157535,0.5042594951232755,8,-0.22999954223632812,0.654998779296875,0.6899995803833008,-0.4650001525878906,1.25,2,0.06455087429208017,1.750011920997132,36.97999954223633,1.9473377770639255,36.97999954223633,-3.5000119209403238,36.84000015258789,0.06455087429208017
10993,2005-09-01,37.5,37.75,37.08000183105469,37.27000045776367,3433800.0,0.008606769558839211,-1.1967268474800978,1.4374985098824595,49.54953871320833,35.90134676823149,-0.5167194102735522,-0.22967123258371203,0.16984060081538388,-1.2833971789934395,16.175410470505273,0.6699981689453125,-0.74408137390256,0.2954998016357422,-0.4698957986910415,1.0608954019625259,-0.08719799852764964,0.678197601799134,0.5414050813542204,80.0,37.33047482137255,0.3826978001633934,9,-0.375,0.33499908447265625,0.28749942779541016,-0.7849998474121094,0.4799995422363281,3,0.05866668701171873,1.8889171461571135,37.18000030517578,1.750011920997132,36.97999954223633,1.9473377770639255,36.97999954223633,0.05866668701171873
10994,2005-09-02,37.72000122070313,38.150001525878906,37.66999816894531,37.75,1842400.0,0.00586669921875016,-6.384389671361502,-0.13042973479505313,52.94116704225996,38.18359393322107,-0.6656275651951589,-0.5113297926997049,-0.007996004016540326,-1.4739531320307222,16.377229258524416,0.6500015258789062,-0.6338341403634971,0.5380008697509808,-0.1278779921439792,1.2038797316459409,0.20506143880350436,0.8709403006984573,-1.3500022888183594,73.93939954408673,30.30310411757157,0.33293943094747913,9,-0.395000457763679,0.11499786376952414,0.06749820709227805,-0.8600006103515696,0.37999725341796164,4,0.06601266657443405,-1.1967268474800978,37.5,1.8889171461571135,37.18000030517578,1.750011920997132,36.97999954223633,0.06601266657443405
10995,2005-09-06,37.959999084472656,38.290000915527344,37.959999084472656,38.150001525878906,2168100.0,0.0063626154825731085,-2.4736588499839383,6.333672431334155,69.12442801366274,43.05766795038264,-0.8245998201330096,-0.7155567200679229,-0.19217731291738005,-1.679617837075071,15.861125567971637,0.5699996948242116,-0.49483214180587254,0.7319988250732408,-0.014772891904293317,1.4787705420507748,0.3586129665844737,1.1053846835620078,-1.5544001007080013,80.239434785886,30.541890842677518,0.373385858488768,9,-0.5649986267089844,-0.1900005340576172,-0.09999942779541016,-0.8799991607666016,-0.43000030517577414,1,0.06032668521491247,-6.384389671361502,37.72000122070313,-1.1967268474800978,37.5,1.8889171461571135,37.18000030517578,0.06032668521491247
10996,2005-09-07,38.20000076293945,38.290000915527344,37.900001525878906,37.93999862670898,3260700.0,0.006322489047819069,-1.29413876671753,-1.368414712496022,84.05803511371299,49.454500246873835,-0.975979755281422,-0.9557287716210254,-0.3782256152313721,-1.8750795715147177,15.27646512919509,0.3899993896484375,-0.3821864084882378,0.9410005569458022,0.08868693469214861,1.7933141791994558,0.5148437458189719,1.3671573680726326,-1.7190257019042932,94.11764705882352,40.07103846908137,0.42615681112682735,9,-0.8050003051757812,-0.43000221252441406,-0.34000110626220703,-0.9450016021728516,-1.420001983642571,2,0.025654437766061466,-2.4736588499839383,37.959999084472656,-6.384389671361502,37.72000122070313,-1.1967268474800978,37.5,0.025654437766061466
10997,2005-09-08,37.97000122070313,38.22000122070313,37.86000061035156,38.04999923706055,1365700.0,-0.006020930304783123,-1.4000101725519591,-0.30768215029780166,76.31586432363434,54.119776249119624,-0.6549526423906258,-0.730082088408956,-0.1055042616133477,-1.6074928766295997,15.384678405296427,0.3600006103515696,-0.25957207221562584,0.6900009155273494,-0.21176400298684683,1.5917658340415457,0.23911845627025485,1.140883374784444,-1.4166651254882865,73.55372421924812,15.587413944554442,0.45088245925709747,9,-0.5750007629394602,-0.20000267028809304,-0.11000156402588601,-0.7150020599365305,-1.19000244140625,3,0.008691019377093934,-1.29413876671753,38.20000076293945,-2.4736588499839383,37.959999084472656,-6.384389671361502,37.72000122070313,0.008691019377093934
10998,2005-09-09,38.29999923706055,38.4900016784668,38.0,38.04999923706055,1619200.0,0.008691019377093934,-1.8000217983651225,-3.1250774879598406,78.90631170027135,57.77603412195638,-0.8939762064503043,-1.0692196353705583,-0.39032167424232966,-1.9006369621040875,15.661598691691262,0.5200004577636648,-0.10051357435756358,0.9909990310668917,-0.0029385905786227795,1.9849366527124062,0.49403022024413445,1.487967841889649,-1.677196549033198,76.82906972957633,15.251848596186562,0.4969688108227567,9,-0.8049983978271484,-0.5300006866455078,-0.1099996566772461,-1.0450000762939453,-0.9099998474121094,4,0.003394283830414402,-1.4000101725519591,37.97000122070313,-1.29413876671753,38.20000076293945,-2.4736588499839383,37.959999084472656,0.003394283830414402
10999,2005-09-12,38.09000015258789,38.5,37.93999862670898,38.4900016784668,1216300.0,-0.005483004925740387,1.6666848319709693,-1.600006103515625,72.22229286494384,61.83248368596725,-0.5453692528692997,-0.8583353919449621,-0.14471014784952274,-1.651597196465147,15.653895980442197,0.5600013732910227,0.055477003032414984,0.7524999618530259,-0.2979913324729182,1.80299125617897,0.2272543146900503,1.2777456090160015,-1.3551655251341757,35.93746274706149,-27.197225058333927,0.5252456471629737,9,-0.5300006866455078,-0.5600013732910156,0.13499927520751953,-0.8350009918212891,-1.4099998474121094,0,-0.002887913098212125,-1.8000217983651225,38.29999923706055,-1.4000101725519591,37.97000122070313,-1.29413876671753,38.20000076293945,-0.002887913098212125
11000,2005-09-13,38.20000076293945,38.349998474121094,38.02999877929688,38.099998474121094,2057300.0,0.002887913098212236,-1.6666454740523915,-0.2500047683533922,72.42654586763531,65.85411218241971,-0.5186555992130266,-0.9691968929674672,-0.21676352307105162,-1.7264709667930163,15.645777005105913,0.31999969482421164,0.1684538575344945,0.831500625610353,-0.28372010450052443,1.9467213557212304,0.2738902605549143,1.3891109906657917,-1.3239529056820345,53.12507450587702,-8.231175699976205,0.5576103650554398,9,-0.5700016021728516,-0.7650012969970703,-0.0475006103515625,-0.9450016021728516,-1.2900009155273438,1,-0.00261786091154681,1.6666848319709693,38.09000015258789,-1.8000217983651225,38.29999923706055,-1.4000101725519591,37.97000122070313,-0.00261786091154681
11001,2005-09-14,38.36999893188477,38.5,38.16999816894531,38.18999862670898,2175500.0,0.004450213757855481,-2.0,1.7999618539005808,74.82520374001314,70.04104304214911,-0.5260689200471447,-1.0978201983339133,-0.3595965413583926,-1.8614341958591538,15.508724796979385,0.3300018310546875,0.2636316957845395,0.9394989013671946,-0.25495277723957344,2.1339505799739626,0.3422730620638106,1.5367247406705786,-1.3640349032079442,79.68731373530855,16.51579792400303,0.5972258393033846,9,-0.579998016357429,-0.9349994659423899,-0.3899993896484446,-1.1149997711181712,-2.520000457763679,2,-0.02189210779179529,-1.6666454740523915,38.20000076293945,1.6666848319709693,38.09000015258789,-1.8000217983651225,38.29999923706055,-0.02189210779179529
11002,2005-09-15,38.650001525878906,38.77000045776367,38.33000183105469,38.5,2606600.0,0.007297435543097031,1.2564067451778238,0.8333403975754863,75.75764192420172,72.95305451003726,-0.643269922990946,-1.297874161001161,-0.5944356025176916,-2.1069727082796135,14.698650021294156,0.4399986267089844,0.3913934074034202,1.1265014648437486,-0.14512079178346937,2.3981237214709665,0.49069033653014316,1.762312593157354,-1.5245146194962231,85.54232925820399,20.844866635292945,0.6358111283136075,9,-0.43000221252441406,-1.0800018310546875,-0.6700019836425781,-1.3950023651123047,-2.390003204345703,3,-0.04838299282679004,-2.0,38.36999893188477,-1.6666454740523915,38.20000076293945,1.6666848319709693,38.09000015258789,-0.04838299282679004
11003,2005-09-16,38.88999938964844,39.0,38.47999954223633,38.70000076293945,3006900.0,0.006209517575538337,1.5365885428781436,1.2666446264177813,84.9829640363453,76.51325417604674,-0.7435537968795103,-1.4449889010652512,-0.8013465985451518,-2.30692888594902,13.974234861166718,0.5200004577636719,0.536469869131011,1.2604993820190415,-0.09718432785496134,2.6181830918930444,0.5816575270820437,1.9393412369560394,-1.6000611281276562,89.6225973736204,18.04074511382531,0.6788418549370012,9,-0.45999908447265625,-1.2049999237060547,-0.9099998474121094,-1.614999771118164,-1.6899986267089844,4,-0.05425560924316153,1.2564067451778238,38.650001525878906,-2.0,38.36999893188477,-1.6666454740523915,38.20000076293945,-0.05425560924316153
11004,2005-09-19,38.77000045776367,39.2400016784668,38.68000030517578,38.91999816894531,2513200.0,-0.003085598708358561,-2.3939681181869674,-0.7894673439476378,80.75607140703545,77.8056589975326,-0.5128844779381012,-1.2347148268500945,-0.6734737833782631,-2.153885778929734,13.62789299558331,0.5600013732910156,0.6756023249092991,1.0430004119873075,-0.34953792824448016,2.435538752219095,0.34673124187141724,1.7392695821031978,-1.2748547876253866,61.15701697693825,-12.207174031609071,0.6962691701158936,9,-0.2199993133544922,-0.9650001525878906,-0.8225011825561523,-1.4349994659423828,-1.7900009155273438,0,-0.03559455898430075,1.5365885428781436,38.88999938964844,1.2564067451778238,38.650001525878906,-2.0,38.36999893188477,-0.03559455898430075
11005,2005-09-20,38.900001525878906,39.34000015258789,38.75,38.86000061035156,4512600.0,0.0033531355837062016,-3.5384254232811996,-0.2666768393479311,81.57901011021238,77.53021177492141,-0.5537572849317698,-1.2716065790744935,-0.8193959892084166,-2.2448014130174556,13.677267546730382,0.5900001525878906,0.7734536529614005,1.0725013732910185,-0.3553701624612913,2.500372909043328,0.35856560541486004,1.786437141167177,-1.1605760145746302,62.39334352757826,-12.946771627223235,0.7139357678761563,9,-0.3000011444091797,-1.0450019836425781,-0.8025026321411133,-1.5650005340576172,-2.240001678466797,1,-0.057069437882315555,-2.3939681181869674,38.77000045776367,1.5365885428781436,38.88999938964844,1.2564067451778238,38.650001525878906,-0.057069437882315555
11006,2005-09-21,39.0,39.36000061035156,38.54999923706055,38.900001525878906,3968500.0,0.002570654760889024,-1.024995708481947,2.499904634751097,80.9524303816522,78.04538578136784,-0.5904321976458959,-1.278038025655576,-0.9380280604059195,-2.308248956026567,13.544431000251025,0.8100013732910156,0.8569310197007525,1.0714998245239258,-0.3893477915482251,2.5323474405960766,0.3410760164878539,1.8019236325599977,-1.004482546090344,65.04844300909602,-8.430775908719795,0.7304238080360744,9,-0.35000038146972656,-1.135000228881836,-0.902501106262207,-1.664999008178711,-2.3899993896484375,2,-0.05358974750225365,-3.5384254232811996,38.900001525878906,-2.3939681181869674,38.77000045776367,1.5365885428781436,38.88999938964844,-0.05358974750225365
11007,2005-09-22,38.959999084472656,39.13000106811523,38.66999816894531,39.060001373291016,2280600.0,-0.0010256645007010734,2.8333306842567043,-1.0000381475547417,77.44363274449249,77.88286589739242,-0.4416791550160255,-1.1380822319717367,-0.9142858745979225,-2.2339536762503798,13.908618384073806,0.46000289916991477,0.8859682890537144,0.9309989929199247,-0.5229527245055223,2.3849507103453718,0.20402313420719764,1.6579748516326518,-0.7188746624034579,54.54533632150923,-17.360981565957267,0.7269758587127251,9,-0.3099994659423828,-1.0949993133544922,-0.8625001907348633,-1.6249980926513672,-1.05999755859375,3,-0.07982547955426,-1.024995708481947,39.0,-3.5384254232811996,38.900001525878906,-2.3939681181869674,38.77000045776367,-0.07982547955426
11008,2005-09-23,38.97999954223633,39.18999862670898,38.77000045776367,38.93000030517578,1658500.0,0.0005133587842316434,-1.2702669264791921,-0.49998092695021934,75.60977122627254,78.2592523819845,-0.39680612386974445,-1.066259030217175,-0.9425883945255507,-2.2230274474135143,14.239056100078052,0.4199981689453054,0.8654315683313598,0.857999420166017,-0.5890680912455437,2.305066931577578,0.13446566446023667,1.5815331758717974,-0.5374774062763024,53.08636742536628,-17.795970040606036,0.7235337557057803,9,-0.2849998474121094,-1.0749988555908203,-1.2875003814697266,-1.644998550415039,-1.0200004577636719,4,-0.06977940617356604,2.8333306842567043,38.959999084472656,-1.024995708481947,39.0,-3.5384254232811996,38.900001525878906,-0.06977940617356604
11009,2005-09-26,38.93999862670898,39.08000183105469,38.84000015258789,38.959999084472656,1175500.0,-0.0010261907644203427,-1.181859166652217,-0.4000152590220388,71.68142190414291,78.17646083048534,-0.24982489947238662,-0.9073870768740164,-0.9131373972921253,-2.1502620787223705,14.647953086783147,0.24000167846679688,0.8779203961736215,0.7129985809326129,-0.6443687447186051,2.070365906583831,0.03431491810700038,1.3916822437582255,-0.33233036535847305,48.147991164986855,-20.66049772876513,0.6786836628256102,9,-0.17499923706053977,-1.009998321533196,-1.407499313354485,-1.6049976348876882,-1.7399978637695241,0,-0.04468407614621894,-1.2702669264791921,38.97999954223633,2.8333306842567043,38.959999084472656,-1.024995708481947,39.0,-0.04468407614621894
11010,2005-09-27,38.900001525878906,39.20000076293945,38.02000045776367,38.86999893188477,2289000.0,-0.0010271469501962338,2.74602636375196,-1.5000953652480151,66.99036137885071,77.30592279035619,-0.11185302730171287,-0.7548759091124637,-0.8834054027433353,-2.077719825002518,13.857868975683797,1.1800003051757812,0.8509402944513766,0.5770013809204073,-0.6766433370769818,1.8306460989177964,-0.049820978078287226,1.2038237399191019,0.45999908447265625,65.67171402299637,0.06199224361400013,0.6268223589986931,9,-0.21000099182128906,-0.970001220703125,-1.37750244140625,-1.5650005340576172,-1.5500030517578125,1,-0.04935737553545505,-1.181859166652217,38.93999862670898,-1.2702669264791921,38.97999954223633,2.8333306842567043,38.959999084472656,-0.04935737553545505
11011,2005-09-28,39.18999862670898,39.2400016784668,38.72000122070313,39.0,1550100.0,0.007454938032255498,2.5861515593964493,6.332739987286705,78.77364177326555,77.64103388469661,-0.3054189597958725,-0.9178762472882696,-1.1850227517381668,-2.3283649166939853,13.287784394686403,0.5200004577636648,0.8678707483828703,0.7564985275268512,-0.3831274569038001,1.8961245119575025,0.18668553531152554,1.3263115197421769,0.143201980590824,95.90139330114758,30.00370685063804,0.5698129922153268,9,-0.4999980926513601,-1.259998321533196,-1.667499542236321,-1.8549976348876882,-2.2700004577636648,2,-0.0645572561355644,2.74602636375196,38.900001525878906,-1.181859166652217,38.93999862670898,-1.2702669264791921,38.97999954223633,-0.0645572561355644
11012,2005-09-29,39.58000183105469,39.75,39.0,39.150001525878906,1083400.0,0.009951600357544166,-1.0547850715383087,2.2631758588151105,79.35790492289225,77.01602731653516,-0.6142202374882473,-1.1793228377190985,-1.5888015260998642,-2.675390702073841,13.258124892668505,0.75,0.8911716919270418,1.0265016555786133,-0.06164057557088398,2.1146438867281105,0.4824305400038611,1.5705727711533655,-1.5600013732910156,90.17351364581518,24.598644451565733,0.5440711155747487,9,-0.6950016021728516,-1.4550018310546875,-2.1150026321411133,-2.2450008392333984,-2.5500030517578054,3,-0.07503792529824604,2.5861515593964493,39.18999862670898,2.74602636375196,38.900001525878906,-1.181859166652217,38.93999862670898,-0.07503792529824604
11013,2005-09-30,39.70000076293945,39.84000015258789,39.29999923706055,39.61000061035156,1253800.0,0.003031807133232922,1.9189322940830782,0.2093025318926208,88.5168285025918,77.87833366048586,-0.67859931297901,-1.1869057444179774,-1.7024452739724651,-2.751437756499122,14.209112484771264,0.5400009155273438,0.8986618266571398,1.0365005493164077,-0.04801777759981718,2.1210188762326325,0.49424138585829525,1.57875971277452,-1.6454003143310558,92.30772455365938,22.034480626148238,0.5422591634581114,9,-0.7700004577636719,-1.5300006866455078,-2.245001792907715,-2.364999771118164,-2.700000762939453,4,-0.04534003028888789,-1.0547850715383087,39.58000183105469,2.5861515593964493,39.18999862670898,2.74602636375196,38.900001525878906,-0.04534003028888789
11014,2005-10-03,40.209999084472656,40.22000122070313,39.52999877929688,39.7599983215332,2159700.0,0.012846305081416931,1.936149144948738,5.0,90.36150854019307,78.85416681937261,-1.0760063287169714,-1.581899782678775,-2.211636827584016,-3.2159884787739728,15.12763799046769,0.69000244140625,0.8962267313152523,1.4219989776611328,0.22742184952608113,2.6165761057961845,0.824710413593607,2.0192875417286587,-2.083982647705078,99.54535760173502,25.983389194071435,0.597288564067527,10,-1.0899982452392578,-1.8499984741210938,-2.7825002670288086,-2.874998092651367,-3.3499984741210938,0,-0.05595623106763148,1.9189322940830782,39.70000076293945,-1.0547850715383087,39.58000183105469,2.5861515593964493,39.18999862670898,-0.05595623106763148
11015,2005-10-04,40.25,40.79999923706055,40.18000030517578,40.650001525878906,3012400.0,0.0009948002098509878,-1.2962884471382754,-0.8888907726868139,89.83058518505345,79.84062846419496,-1.0106523622108554,-1.5194458795648558,-2.2435795933334646,-3.206015656173008,16.14532314903748,0.6199989318847656,0.8483743854943384,1.3474998474121094,0.05232891932379857,2.64267077550042,0.699914383367954,1.9950853114562648,-1.9983444761962872,73.55770377013484,0.7387197108592289,0.6475854640441566,10,-0.8400001525878906,-1.6000003814697266,-2.8225011825561523,-2.914999008178711,-3.299999237060547,1,-0.07577637856051045,1.936149144948738,40.209999084472656,1.9189322940830782,39.70000076293945,-1.0547850715383087,39.58000183105469,-0.07577637856051045
11016,2005-10-05,39.18000030517578,40.29999923706055,39.16999816894531,40.13000106811523,1876400.0,-0.02658384334967001,-1.3298870147592623,2.374992847469894,58.41269533709878,77.72607986337344,0.0978561335257595,-0.3923801865387091,-1.1697296168031102,-2.083134601058795,16.634537516302526,1.1300010681152344,0.8014623021181322,0.22850017547607138,-1.0283507530604865,1.4853511040126293,-0.399925288792204,0.8569256397443468,-0.7244772843115186,10.00002119277157,-58.681042092344185,0.6284254642682784,10,0.22999954223632812,-0.470001220703125,-1.8200006484985352,-1.8449993133544922,-2.650001525878899,2,-0.046707550199098335,-1.2962884471382754,40.25,1.936149144948738,40.209999084472656,1.9189322940830782,39.70000076293945,-0.046707550199098335
11017,2005-10-06,38.29999923706055,39.290000915527344,37.790000915527344,39.13999938964844,2243300.0,-0.022460466086290043,1.631571550469307,0.8842099768307586,42.21635087189553,74.01569982399822,0.9771483140517034,0.541367293979576,-0.29957063982961074,-1.1607403628028692,17.440316285781538,1.5,0.7143349008002531,-0.6680007934570327,-1.8784049094346074,0.542403322520542,-1.2732028514458236,-0.06279873546824177,2.5,16.943475279860795,-47.06082432942489,0.6052020579887876,10,0.9950008392333984,0.4799995422363281,-0.9199991226196289,-0.9549999237060547,-1.7999992370605469,3,-0.036031360198563456,-1.3298870147592623,39.18000030517578,-1.2962884471382754,40.25,1.936149144948738,40.209999084472656,-0.036031360198563456
11018,2005-10-07,38.43000030517578,38.88000106811523,38.34000015258789,38.5,2358700.0,0.003394283830414402,-3.320007324218693,0.08333295489121303,45.52631288354028,71.10957659948681,0.8503485166754388,0.4443890020966563,-0.4410075157337303,-1.255943846687451,17.823019716235088,0.5800018310546804,0.6253371239060215,-0.5444997787475572,-1.7411173555607178,0.6521177980656034,-1.142808567154141,0.053809009659026685,2.3097989654540996,21.26245005088378,-41.32151202115868,0.5983087884065821,10,0.8649997711181641,0.5100002288818359,-1.0375003814697266,-1.085000991821289,-2.6300010681152344,4,-0.036429911911563195,1.631571550469307,38.29999923706055,-1.3298870147592623,39.18000030517578,-1.2962884471382754,40.25,-0.036429911911563195
11019,2005-10-10,37.97999954223633,38.52999877929688,37.88999938964844,38.52000045776367,1355000.0,-0.011709621633254286,1.285722070844654,7.71433242506812,38.834924488418416,67.98119472277213,1.2849823207197844,0.933592002391407,-0.01403267406293196,-0.7737283103367218,18.527966817621326,0.6399993896484446,0.5466141540376199,-0.9890005111694364,-2.2036116390250626,0.22561061668618976,-1.596306075097253,-0.3816949472416198,2.7008037612915032,6.312250254418905,-53.97030137144613,0.6073055639278148,10,1.3150005340576172,1.2549991607666016,-0.5,-0.6350002288818359,-2.1499977111816406,0,-0.02580304249731502,-3.320007324218693,38.43000030517578,1.631571550469307,38.29999923706055,-1.3298870147592623,39.18000030517578,-0.02580304249731502
11020,2005-10-11,38.099998474121094,38.36000061035156,38.0099983215332,38.11000061035156,1411500.0,0.0031595295769111242,-2.6841872791519434,0.01852244309752893,39.130414751639215,63.5763917203692,1.1617381540961347,0.8492589644126127,-0.13808459367234605,-0.8644794173136319,19.271010136327966,0.3800010681152344,0.4774925551817901,-0.8640014648437528,-2.092683662180569,0.36468073249306343,-1.4783425635121645,-0.24966036617534115,2.522988781646731,12.350508601312196,-45.37406980682886,0.6143410986684089,10,1.1950016021728516,1.1950016021728516,-0.5199985504150391,-0.7549991607666016,-1.8599967956542969,1,-0.0325458769929291,1.285722070844654,37.97999954223633,-3.320007324218693,38.43000030517578,1.631571550469307,38.29999923706055,-0.0325458769929291
11021,2005-10-12,37.52999877929688,38.5,37.36000061035156,37.83000183105469,1531600.0,-0.014960622510559296,-2.5625014901175405,29.99389778794742,34.68949822416384,58.61323542051048,1.6444337341227069,1.4262245767843424,0.41277317499258714,-0.2658543916326366,20.010976030357835,1.1399993896484375,0.4104375135399607,-1.3920011520385671,-2.7561378052833945,-0.027864498793739756,-2.074069478660981,-0.7099328254161534,3.036328749666133,8.808193889370212,-47.28123935992835,0.6820683266224143,10,1.5500011444091726,1.5500011444091726,0.05250072479247336,-0.18499946594238992,-1.0399971008300852,2,-0.015454250871901998,-2.6841872791519434,38.099998474121094,1.285722070844654,37.97999954223633,-3.320007324218693,38.43000030517578,-0.015454250871901998
11022,2005-10-13,36.77999877929688,37.290000915527344,36.2400016784668,37.27999877929688,2060900.0,-0.01998401343976941,3.0384254232813097,1.666649712629102,29.62961393128036,52.07021157925365,2.1852912013881323,2.1385922429796764,1.1184025577060979,0.5077422849739222,20.641524456513892,1.2899971008300852,0.3395829731435356,-2.0485010147094656,-3.7141582822042096,-0.3828437472147215,-2.881329648456834,-1.215672380962097,3.658075672921676,20.45444036644254,-34.52712377508223,0.8328286337473717,10,1.7400016784667898,1.7400016784667898,0.8025007247924734,0.5650005340576101,-0.270000457763679,3,-0.006797172601884949,-2.5625014901175405,37.52999877929688,-2.6841872791519434,38.099998474121094,1.285722070844654,37.97999954223633,-0.006797172601884949
11023,2005-10-14,36.77999877929688,37.09000015258789,36.43999862670898,37.02999877929688,1488500.0,0.0,2.5134956801453368,0.5,29.85073564630342,45.34679236882147,1.9305477506377073,2.0790027966366154,1.0798871713039233,0.5325365705527574,20.935287869233893,0.6500015258789134,0.20529127559397153,-1.9430009841918903,-3.843052851008494,-0.042949117375286505,-2.8930269176001886,-0.9929750507835919,3.4061913064965736,23.58068927835522,-30.932430621654394,0.9500259334083003,10,1.7400016784667898,1.7400016784667898,0.8025007247924734,0.5650005340576101,-0.299999237060554,4,-0.007612800124792041,3.0384254232813097,36.77999877929688,-2.5625014901175405,37.52999877929688,-2.6841872791519434,38.099998474121094,-0.007612800124792041
11024,2005-10-17,37.38999938964844,37.7400016784668,36.84000015258789,36.97999954223633,1503000.0,0.01658511774325877,-1.6087052670569828,-1.6399993896484375,37.268110805049005,39.506517437709874,0.9816992316362914,1.433828148299284,0.4544290648336826,-0.04727422343657395,20.515661805490744,0.9600028991699148,0.03906047639220844,-1.264000320434569,-3.2549216619146506,0.7269210210455128,-2.259460991174606,-0.2685396496945316,2.5594193917054184,50.88489226848062,-2.125169256674063,0.9954606707400399,10,0.8800010681152344,1.1300010681152344,0.24250030517578125,0.3800010681152344,-0.7900009155273438,0,-0.042524744010241644,2.5134956801453368,36.77999877929688,3.0384254232813097,36.77999877929688,-2.5625014901175405,37.52999877929688,-0.042524744010241644
11025,2005-10-18,36.68000030517578,37.47000122070313,36.45000076293945,37.38999938964844,1725500.0,-0.01898901032529099,1.34482123595799,-1.731705728560928,30.236240812440144,36.37580026830336,1.2650748138898749,2.0753889948735704,1.1768304640070255,0.6894119106208052,20.041124912859516,1.020000457763679,-0.1920203748645406,-1.862999343872069,-4.035440778078332,0.3094420903341941,-2.9492200609752004,-0.7767786267689374,3.0468534500048534,19.468980242891746,-26.954189167546865,1.0862207171031326,10,1.085000991821289,1.8400001525878906,0.8649988174438477,1.1599998474121094,0.220001220703125,1,-0.02317334970144902,-1.6087052670569828,37.38999938964844,2.5134956801453368,36.77999877929688,3.0384254232813097,36.77999877929688,-0.02317334970144902
11026,2005-10-19,36.90999984741211,36.95000076293945,36.18999862670898,36.70000076293945,2146300.0,0.0062704345780464354,4.241377495988052,-0.2957737398050741,28.432935573508075,34.844309679593636,0.7590336595406981,1.7716153004903532,0.9447530532012323,0.48802713656886,20.143602172890006,0.7600021362304759,-0.5056860911087995,-1.5284997940063505,-3.8068679763729705,0.7498683883602695,-2.6676838851896605,-0.3893157028230405,2.6076427831656943,46.451600200825204,5.3327716844083355,1.1391840911833104,10,0.6249999999999929,1.5849990844726562,0.6224994659423828,0.9300003051757812,0.009998321533203125,2,-0.01815221272595824,1.34482123595799,36.68000030517578,-1.6087052670569828,37.38999938964844,2.5134956801453368,36.77999877929688,-0.01815221272595824
11027,2005-10-20,35.849998474121094,37.15999984741211,35.599998474121094,36.93000030517578,1843800.0,-0.028718541795532793,1.0259746050304432,-5.142888283378746,23.001390518472334,32.34154052791942,1.603589284132262,2.726464163004188,1.991283629462984,1.5662991423969075,20.406013315456327,1.5600013732910156,-0.8720875385157996,-2.4330011367797866,-4.971207669485075,0.10520539592550193,-3.702104403132431,-1.1638978704271423,3.401432636147206,11.682225498182673,-22.013033910210353,1.2691032663526447,10,1.2150001525878906,2.3500003814697266,1.7625017166137695,1.9900016784667969,1.3199996948242188,3,0.01785225192708717,4.241377495988052,36.90999984741211,1.34482123595799,36.68000030517578,-1.6087052670569828,37.38999938964844,0.01785225192708717
11028,2005-10-21,36.2599983215332,36.41999816894531,35.79999923706055,35.970001220703125,1598400.0,0.011436537374138966,1.032794061548275,-0.2685153788553102,21.906121582984767,30.46056242731569,0.9536950522306213,2.215848117256172,1.566818969881183,1.1736267514930603,20.580666411077285,0.6199989318847656,-1.09414945393533,-1.8870012283325224,-4.556069423440171,0.7820669667751261,-3.221535325886343,-0.5524671307787017,2.6262895251203773,30.84106818493767,5.249220066193821,1.3345340975538236,10,0.7900009155273438,1.9400005340576172,1.6350011825561523,1.5800018310546875,0.9099998474121094,4,0.006894650070944364,1.0259746050304432,35.849998474121094,4.241377495988052,36.90999984741211,1.34482123595799,36.68000030517578,0.006894650070944364
11029,2005-10-24,37.20000076293945,37.20000076293945,36.2599983215332,36.27999877929688,972200.0,0.02592395159731775,1.0434791622611155,3.1724523486930996,30.769245570648067,29.53154362942778,-0.12134668392613435,1.20034809833858,0.6294240025247149,0.2580307925168057,20.341082717218935,0.94000244140625,-1.1747607778588431,-0.8599988937377958,-3.533660819042389,1.8136630315667972,-2.196829856390096,0.47683206891450425,1.357658146460878,85.56149405356855,63.30908356498491,1.3368309626522965,10,-0.15000152587890625,0.9999980926513672,0.8574991226196289,0.6399993896484375,-0.6599998474121094,0,-0.019354871127326034,1.032794061548275,36.2599983215332,1.0259746050304432,35.849998474121094,4.241377495988052,36.90999984741211,-0.019354871127326034
11030,2005-10-25,36.97999954223633,37.33000183105469,36.560001373291016,36.97999954223633,1059400.0,-0.005914011187932555,1.1999869211234755,0.0,34.463283837496164,29.506408697575814,-0.08596493508751735,1.3377178621085761,0.8475957048001703,0.5017263289978047,22.049843447816944,0.7700004577636719,-1.2976898351196553,-0.9840000152587862,-3.6685248740307443,1.700524843513172,-2.3262624446447617,0.3582624141271893,1.2818933236360763,79.76869308284272,53.65452193766198,1.3422624293859782,10,-0.3099994659423828,1.2199993133544922,1.1975011825561523,0.8600006103515625,-0.18000030517578125,1,-0.010275853780939648,1.0434791622611155,37.20000076293945,1.032794061548275,36.2599983215332,1.0259746050304432,35.849998474121094,-0.010275853780939648
11031,2005-10-26,36.65999984741211,37.20000076293945,36.13999938964844,36.650001525878906,1767600.0,-0.008653317976890063,-1.0582499101881788,100.0,37.42332580535693,30.37237668358432,0.10912269030527,1.537274911384884,1.1765168251681644,0.8418840655670223,23.899773399443298,1.0600013732910156,-1.3706150674039037,-1.177499771118164,-3.857208985213198,1.50220944297687,-2.5173543781656846,0.1623548359293565,1.3357035792851661,61.27163678860445,32.59303535149443,1.3398546070475175,10,0.010000228881835938,1.539999008178711,1.567500114440918,1.1949996948242188,0.11999893188477273,2,0.006546690656457743,1.1999869211234755,36.97999954223633,1.0434791622611155,37.20000076293945,1.032794061548275,36.2599983215332,0.006546690656457743
11032,2005-10-27,36.61000061035156,37.2599983215332,36.45000076293945,37.150001525878906,1730800.0,-0.001363863537060972,1.131587929407513,-54.00915681037772,35.869572943618294,31.041136383285973,0.14803971047052755,1.4264978659359144,1.2460013308307367,0.9138712904613158,24.85352349162511,0.80999755859375,-1.466328873439167,-1.0789989471435533,-3.680148145979807,1.5221502516927004,-2.37957354656168,0.22157565227457354,1.1461323210880963,52.94117647058824,22.360971477914482,1.3005745994181261,10,0.05999946594238281,1.5899982452392578,1.6474990844726562,1.2549991607666016,-0.1399993896484304,3,0.00846756496655443,-1.0582499101881788,36.65999984741211,1.1999869211234755,36.97999954223633,1.0434791622611155,37.20000076293945,0.00846756496655443
11033,2005-10-28,37.900001525878906,37.90999984741211,36.86000061035156,36.95000076293945,1991200.0,0.0352362986621364,1.1649526700985924,-1.759257689427655,49.450563270242384,32.39474221275191,-1.0799494929617026,-0.005553459923980597,-0.008477875542332924,-0.34673646872845154,25.377436722420217,1.2999992370605469,-1.4628981550907056,0.301001930236815,-2.1258993907711243,2.7279032512447543,-0.9124487302671582,1.5144525907407882,-2.3000030517578125,99.4351232233106,63.067667027490714,1.2134506605039708,10,-1.1450023651123047,0.29999732971191406,0.3574981689453125,-0.03500175476074219,-1.220001220703125,4,-0.019261301518289753,1.131587929407513,36.61000061035156,-1.0582499101881788,36.65999984741211,1.1999869211234755,36.97999954223633,-0.019261301518289753
11034,2005-10-31,37.959999084472656,38.13999938964844,37.790000915527344,37.93000030517578,2063600.0,0.0015830489756782917,-1.258072455207718,0.031577637057947215,49.03047530485871,34.4829904896873,-1.1740539910063035,-0.25587715010910017,-0.03313603887523442,-0.37860962377178,25.20824975537776,0.34999847412109375,-1.3515441180890164,0.47349948883056925,-1.630965183908657,2.5779641615697955,-0.5787328475390439,1.5257318252001824,-2.31380058288574,90.99998474121094,49.463228715695124,1.0522323363696122,10,-1.0900001525878906,0.23999977111816406,0.34000110626220703,-0.09499931335449219,-1.6599998474121094,0,-0.020811405020567775,1.1649526700985924,37.900001525878906,1.131587929407513,36.61000061035156,-1.0582499101881788,36.65999984741211,-0.020811405020567775
11035,2005-11-01,37.20000076293945,37.959999084472656,37.099998474121094,37.959999084472656,2392400.0,-0.020021031081744023,1.2631644991442008,-25.334308240081384,47.773292691276644,36.63191905832825,-0.37161592497503904,0.27816892352568345,0.7518424081590922,0.4087323592609309,24.479644764598053,0.8600006103515625,-1.25454932566619,-0.13399887084960938,-1.7894006972976157,1.521402955598397,-0.961699784073609,0.6937020423743903,-1.4540502258300734,53.00006866455078,7.0208487958082415,0.8277009132240025,11,-0.3300018310546875,0.9999980926513672,1.1474990844726562,0.6649990081787109,-0.030002593994140625,1,-0.01774193101817445,-1.258072455207718,37.959999084472656,1.1649526700985924,37.900001525878906,1.131587929407513,36.61000061035156,-0.01774193101817445
11036,2005-11-02,37.349998474121094,37.43999862670898,36.709999084472656,37.02000045776367,1718100.0,0.004032196454444081,1.862752724525644,-0.4342088752139498,54.18502128613036,40.09676692140137,-0.5058295708281051,-0.016819795533983495,0.6261814272438002,0.28595073606939536,25.840253010955188,0.729999542236321,-1.238093389545078,0.10749893188476278,-1.3023744765671097,1.5173723403366353,-0.5974377723411735,0.812435636110699,-1.5082859829101523,53.25434571117075,3.8792597568134326,0.7049367042259356,11,-0.37999916076660156,0.8500003814697266,0.9600019454956055,0.5150012969970703,-0.2899971008300781,2,-0.014725549117267756,1.2631644991442008,37.20000076293945,-1.258072455207718,37.959999084472656,1.1649526700985924,37.900001525878906,-0.014725549117267756
11037,2005-11-03,36.91999816894531,37.43000030517578,36.86000061035156,37.38000106811523,2637600.0,-0.011512726177852928,1.035708203622591,-1.393956558428776,50.96684689887146,43.32573640094433,0.10271321553738488,0.32094855629486574,1.07699069050922,0.7348755288790727,26.672307971803743,0.5699996948242188,-1.1146568943332653,-0.2535013198852525,-1.5779484352113968,1.0709457954408919,-0.9157248775483211,0.40872223777781613,-0.9863542017968712,14.685247528450166,-36.384871052124154,0.6622235576630718,11,0.220001220703125,1.2800006866455078,1.3900022506713867,0.9450016021728516,0.17000198364257812,3,-0.0037919663215527644,1.862752724525644,37.349998474121094,1.2631644991442008,37.20000076293945,-1.258072455207718,37.959999084472656,-0.0037919663215527644
11038,2005-11-04,37.02999877929688,37.40999984741211,36.86999893188477,37.20000076293945,2156400.0,0.0029794316307441004,-1.2040778195576873,0.3695672004444826,47.32937148031813,45.165750390907675,0.12675302322031,0.10612675624390278,0.9840259030307692,0.6495809566021293,27.54932821664122,0.5400009155273366,-0.9901690184728835,-0.07350063323973899,-1.2590325995287373,1.1120313330492593,-0.6662666163842417,0.5192653499047637,-1.0081005952484432,22.37759626106445,-27.529725837912753,0.5927659831444991,11,0.1100006103515554,1.1700000762939382,1.4750013351440359,1.0300006866455007,0.450000762939446,4,-0.015122807913967251,1.035708203622591,36.91999816894531,1.862752724525644,37.349998474121094,1.2631644991442008,37.20000076293945,-0.015122807913967251
11039,2005-11-07,37.0,37.36000061035156,36.790000915527344,37.13999938964844,1395700.0,-0.0008101209907047657,-1.0357220708446866,0.8235162122742407,52.64026257213935,47.18541469475692,0.14013487894899157,0.06212730012643419,1.0400897370826314,0.7069168944728261,28.00569723454026,0.5699996948242188,-0.7017376164766063,-0.054499435424801845,-1.16620731077834,1.0572084399287363,-0.6103533731015744,0.5013545022519708,-0.8933777677275643,23.2000732421875,-29.295195818953943,0.5558539376767693,11,0.1399993896484375,1.1999988555908203,1.5500001907348633,1.1049995422363281,0.8100013732910156,0,-0.008648640400654606,-1.2040778195576873,37.02999877929688,1.035708203622591,36.91999816894531,1.862752724525644,37.349998474121094,-0.008648640400654606
11040,2005-11-08,36.86000061035156,37.08000183105469,36.45000076293945,36.66999816894531,1950000.0,-0.003783767287795614,-1.0000121102028459,-1.35716621253406,49.58124573881517,48.53629468736339,0.29203270463111863,0.11011148697217976,1.200551492034407,0.8729185400529644,28.602062224780177,0.6300010681152344,-0.42336535401861397,-0.13249893188476847,-1.1312750480459854,0.8662771842764485,-0.6318869899653734,0.36688912619583647,-0.6720432917840853,41.41421536517165,-11.356210239525488,0.49938805808060815,11,0.4349994659423828,1.3399982452392578,1.880000114440918,1.43499946594239,0.4199981689453196,1,-0.015192657732451265,-1.0357220708446866,37.0,-1.2040778195576873,37.02999877929688,1.035708203622591,36.91999816894531,-0.015192657732451265
11041,2005-11-09,36.95000076293945,37.099998474121094,36.70000076293945,36.88999938964844,1826400.0,0.0024416752875098258,1.222229286539297,0.3157926437520077,61.00003128054141,51.328567835910405,0.2765806576641978,-0.026950339619631336,1.1324814040317008,0.8076322235426687,28.555505519461498,0.3999977111816406,-0.2579084133607594,-0.013498878479005327,-0.9797135271787099,0.9527157702206992,-0.4966062028288576,0.46960844587084694,-0.6839617615287352,51.020431995204376,-6.6603857105041016,0.48310732434985154,11,0.3449993133544922,0.9999980926513672,2.0799989700317383,1.6349983215332031,0.4699974060058594,2,0.005953921555165831,-1.0000121102028459,36.86000061035156,-1.0357220708446866,37.0,-1.2040778195576873,37.02999877929688,0.005953921555165831
11042,2005-11-10,36.52999877929688,36.95000076293945,36.11999893188477,36.95000076293945,1824700.0,-0.01136676522247404,2.9523710048046454,-6.999872846334677,52.69461624970216,51.68901816696149,0.7644288175258254,0.39353890181340745,1.5635375341242437,1.2520727536641587,27.780751088730586,0.8300018310546804,-0.1335296683500431,-0.4210008621215735,-1.4035417658936282,0.5615400416504812,-0.9122713140076044,0.07026958976445741,1.6100006103515554,31.78291135123004,-28.08289244073056,0.4912704518860286,11,0.6000003814697195,0.9150009155273366,2.5300006866455007,2.055000305175774,0.4700012207031179,3,0.014508694544345557,1.222229286539297,36.95000076293945,-1.0000121102028459,36.86000061035156,-1.0357220708446866,37.0,0.014508694544345557
11043,2005-11-11,36.5,36.63000106811523,36.25,36.47999954223633,2145200.0,-0.0008212094251118796,1.714268197981041,-0.04761991262568086,41.46339421039853,50.84823137868813,0.6425209105177601,0.42318209458865397,1.594153659074756,1.3013145546373295,26.964127965859475,0.38000106811522727,-0.01498649306593336,-0.43699970245361186,-1.4376127668372831,0.5636133619300594,-0.9373062346454475,0.06330682973822377,1.5995993804931672,30.645205947227645,-24.897460947452736,0.5003065321918366,11,0.5399990081787109,0.7399997711181641,2.53749942779541,2.0849990844726562,0.5999984741210938,4,0.016164387742134023,2.9523710048046454,36.52999877929688,1.222229286539297,36.95000076293945,-1.0000121102028459,36.86000061035156,0.016164387742134023
11044,2005-11-14,35.79999923706055,36.599998474121094,35.56999969482422,35.86000061035156,3095200.0,-0.019178103094231624,-2.961530279132891,-3.0,37.1178842895909,49.66429711183415,1.1218819467703156,1.0518872464840854,2.2795580439793497,2.0123720904579656,27.353118079712413,1.029998779296875,0.10760891214064827,-1.0575004577636733,-2.154576208577865,0.03957529305051821,-1.6060383331707655,-0.5089625823565811,2.260008134460449,15.032661813104617,-35.89873759229928,0.5485378754070948,11,0.7049999237060547,1.25,3.3175010681152344,2.7849998474121094,1.0600013732910156,0,0.046927383826216085,1.714268197981041,36.5,2.9523710048046454,36.52999877929688,1.222229286539297,36.95000076293945,0.046927383826216085
11045,2005-11-15,35.83000183105469,36.13999938964844,35.58000183105469,35.81999969482422,1884700.0,0.0008380613026126582,-1.2857142857142858,-0.16669845508296777,40.32635690829696,48.12444551429711,0.9801850916344108,1.006545974618824,2.2272697268223283,1.9986628215389999,27.436342159857762,0.55999755859375,0.023373898941713378,-0.9849979400634794,-2.1731059602093836,0.20311008008242482,-1.5790519501364315,-0.3909439299905273,2.1304052333984345,16.99361723346963,-31.2819078228266,0.5940540100729533,11,0.6699981689453125,1.2049980163574219,3.43499755859375,2.7549972534179688,1.4699974060058594,1,0.05526093890735484,-2.961530279132891,35.79999923706055,1.714268197981041,36.5,2.9523710048046454,36.52999877929688,0.05526093890735484
11046,2005-11-16,36.2400016784668,36.29999923706055,35.79999923706055,35.79999923706055,1526400.0,0.011442920079807406,-1.2727146622277707,43.9908466819222,46.02151490316818,47.574964181441196,0.4427319020156091,0.5731643460890865,1.7915517517868267,1.6046317497246463,27.20669784892746,0.5,-0.06397648207170192,-0.5414981842041016,-1.7558211348775856,0.6728247664693825,-1.14865965954084,0.06566329113263691,1.6247890912011655,48.55083080172159,0.829727215038119,0.6071614753367414,11,0.2499980926513672,0.7949981689453125,3.0549983978271484,2.3449974060058594,1.0999984741210938,2,0.028697490415626303,-1.2857142857142858,35.83000183105469,-2.961530279132891,35.79999923706055,1.714268197981041,36.5,0.028697490415626303
11047,2005-11-17,36.4900016784668,36.59000015258789,36.20000076293945,36.349998474121094,1449900.0,0.0068984544266328385,1.2941130271853156,0.31818733527535026,30.47089890620599,45.7018005620954,0.14005024160020696,0.39375839304727833,1.5256231010219636,1.3674262488554234,26.330705116033513,0.3899993896484375,-0.08501753971472681,-0.32349834442138814,-1.4660764297386208,0.8190797408958446,-0.8947873870800009,0.24779069823722466,1.2829974482074178,86.79252752156619,43.72867778876781,0.5712890426586159,11,-0.02500152587890625,0.36499786376953125,2.589998245239258,2.0949974060058594,1.25,3,0.025486337289683414,-1.2727146622277707,36.2400016784668,-1.2857142857142858,35.83000183105469,-2.961530279132891,35.79999923706055,0.025486337289683414
11048,2005-11-18,36.5099983215332,36.65999984741211,35.83000183105469,36.54999923706055,1289000.0,0.0005480033473992396,5.3845476686522495,-0.2857142857142857,29.69184262913093,43.15197612398335,0.043063004450779374,0.4147140408384047,1.478963305643049,1.3593525811681104,25.52949189899299,0.8299980163574219,-0.17908672706978734,-0.3160017013549776,-1.4383747873038786,0.8063713845939233,-0.8771882443294317,0.2451848416194764,1.174880827867014,86.23839404767321,47.20416610646922,0.5611865429744507,11,-0.17499923706054688,0.345001220703125,2.0100021362304688,2.0100021362304688,0.69000244140625,4,0.013421027143071695,1.2941130271853156,36.4900016784668,-1.2727146622277707,36.2400016784668,-1.2857142857142858,35.83000183105469,0.013421027143071695
11049,2005-11-21,36.47999954223633,36.68999862670898,36.36999893188477,36.41999816894531,985300.0,-0.0008216592899480402,-3.0000000000001776,-1.5,37.32390582521148,41.79004946691628,-0.009451244647543433,0.40897477680405814,1.4881705416660083,1.3972291516262345,25.8787282988301,0.31999969482420454,-0.22147867605975335,-0.3100004196166992,-1.4280434538565672,0.8080426146231687,-0.8690219367366296,0.2490210975032312,1.1202844289808525,81.08110894600694,42.003576847382774,0.5590215171199328,11,-0.14500045776367188,0.375,2.0400009155273438,2.0400009155273438,0.8400001525878906,0,0.01699558496887965,5.3845476686522495,36.5099983215332,1.2941130271853156,36.4900016784668,-1.2727146622277707,36.2400016784668,0.01699558496887965
11050,2005-11-22,36.599998474121094,36.709999084472656,36.2599983215332,36.310001373291016,1460100.0,0.003289444446012979,-1.3076772597004998,4.833174391251828,36.65479267577495,39.08502295527557,-0.19021296546727484,0.2730466829761724,1.344799597000474,1.286045420416258,26.47118812625433,0.4500007629394531,-0.24232895106964492,-0.17100143432617188,-1.288364567088152,0.9463616984358083,-0.729683000707162,0.3876801320548182,0.9190741260403712,87.91201881358704,48.53637782077335,0.5586815663809901,11,-0.3399982452392578,0.2550010681152344,1.7950019836425781,1.9200019836425781,0.4900016784667969,1,0.0071038837997303705,-3.0000000000001776,36.47999954223633,5.3845476686522495,36.5099983215332,1.2941130271853156,36.4900016784668,0.0071038837997303705
11051,2005-11-23,36.900001525878906,37.04999923706055,36.43000030517578,36.5099983215332,1006200.0,0.008196805034566879,-1.2545446979102366,1.34485208034622,49.626928343482135,38.74416874347334,-0.556585142332878,-0.008489393311428728,1.0189483263034234,0.989985392875461,26.485649533710177,0.6199989318847656,-0.30015349869045593,0.11700153350830078,-1.0004972829876024,1.234500350004204,-0.4417478747396473,0.6757509417562488,0.541108158069072,87.7050794990854,43.3388454121868,0.5587494082479503,11,-0.5900020599365234,-0.045001983642578125,1.2424993515014648,1.6199989318847656,0.45999908447265625,2,0.010840045925231578,-1.3076772597004998,36.599998474121094,-3.0000000000001776,36.47999954223633,5.3845476686522495,36.5099983215332,0.010840045925231578
11052,2005-11-25,36.91999816894531,37.04999923706055,36.77999877929688,36.95000076293945,327300.0,0.0005419144238349993,1.3478347403512227,-0.07692909611980008,47.87643309099894,39.45672861909561,-0.57601692106131,-0.004291020448917493,0.9637761912242979,0.9811136074008999,26.59186737703453,0.27000045776366477,-0.3278959959593024,0.12149829864502237,-0.9944956565376657,1.2374922538277104,-0.43649867894632166,0.6794952762363664,0.44626711543771336,89.34415208792583,40.453409177913876,0.5579969775913427,11,-0.6099987030029297,-0.06499862670898438,1.095001220703125,1.5750007629394531,0.3800010681152344,4,0.011376002287991849,-1.2545446979102366,36.900001525878906,-1.3076772597004998,36.599998474121094,-3.0000000000001776,36.47999954223633,0.011376002287991849
11053,2005-11-28,37.16999816894531,37.2599983215332,36.650001525878906,36.77000045776367,1273900.0,0.006771397952296754,1.1034444203284597,-13.332104259376987,53.02488107908513,41.22417270681719,-0.8057122933641736,-0.32863442689905753,0.6730434464120378,0.7359812148739167,27.495005834625374,0.6099967956542969,-0.4318853241583511,0.4079984664916978,-0.5987066078256404,1.414703540809036,-0.09535407066697132,0.9113510036503669,0.12441649185536363,90.99998474121094,37.254297182956,0.5033525371586706,11,-0.7499980926513672,-0.3149986267089844,0.46250057220458984,1.0300006866455078,-0.07999801635742188,0,0.01533504271188546,1.3478347403512227,36.91999816894531,-1.2545446979102366,36.900001525878906,-1.3076772597004998,36.599998474121094,0.01533504271188546
11054,2005-11-29,37.16999816894531,37.61000061035156,37.11999893188477,37.349998474121094,1840300.0,0.0,-2.50002724795653,-0.45000333787920693,55.805201707613975,42.944044351185745,-0.6603879458957209,-0.41197613868828853,0.6353393967379475,0.7287632330307048,28.525508128105713,0.49000167846678977,-0.4560292780523909,0.44749851226806925,-0.4126075905663953,1.3076046151025338,0.01744546085083698,0.8775515636853015,-1.5999984741210938,67.40728182087908,11.60183532170825,0.430053051417231,11,-0.4649982452392578,-0.3149986267089844,0.4550008773803711,1.0300006866455078,0.5,1,0.0008071723290856703,1.1034444203284597,37.16999816894531,1.3478347403512227,36.91999816894531,-1.2545446979102366,36.900001525878906,0.0008071723290856703
11055,2005-11-30,36.540000915527344,37.2400016784668,36.5,37.2400016784668,1646700.0,-0.01694907948487112,1.1142882055138663,3.8888865341414824,43.613700131078424,42.676509376509095,0.09042297221365914,0.1750133819060693,1.2153436373509692,1.3351917608243724,29.18861824767448,0.7400016784667969,-0.4326939187863843,-0.14949874877929403,-0.9826898758693474,0.6836923783107594,-0.5660943123243243,0.2670968147657362,-0.9292012023925764,9.322083212103578,-45.14345248356383,0.41659556354502747,11,0.18000030517578125,0.3149986267089844,1.0849981307983398,1.6599979400634766,0.5699996948242188,2,0.021346435680176024,-2.50002724795653,37.16999816894531,1.1034444203284597,37.16999816894531,1.3478347403512227,36.91999816894531,0.021346435680176024
11056,2005-12-01,36.79999923706055,36.959999084472656,36.54999923706055,36.65999984741211,1634400.0,0.007115443760777662,-1.2777730682829653,-0.19999891008768345,54.426249191719585,45.33821496378838,-0.09139739002581848,-0.13523579923239737,0.9041190156804504,1.0511409207602327,29.535116728250372,0.4199981689453125,-0.31546848792752513,0.1379995346069336,-0.6377258546109204,0.9137249238247875,-0.24986316000199338,0.5258622292158606,-1.149215505981445,27.02694343253832,-29.055808081277352,0.38786269460892797,12,-0.07999801635742188,0.05500030517578125,0.6350002288818359,1.3999996185302734,0.31999969482422586,3,0.007880459824447295,1.1142882055138663,36.540000915527344,-2.50002724795653,37.16999816894531,1.1034444203284597,37.16999816894531,0.007880459824447295
11057,2005-12-02,36.77999877929688,36.91999816894531,36.540000915527344,36.81999969482422,1413000.0,-0.0005434907113672782,2.166671964904473,-0.2857220708446359,54.60525325128382,48.10637169958315,-0.028982673302337503,-0.13308484705883217,0.8728941372600119,1.0483251238062579,29.904574010563067,0.37999725341796875,-0.21256697395511281,0.1249990463256907,-0.6434159333202629,0.8934140259716443,-0.2592084434972861,0.5092065361486675,-1.090030710632334,25.225101381538888,-32.667711895035424,0.38420748982297537,12,0.1550006866455007,0.07500076293944602,0.6550006866455007,1.4200000762939382,0.40999984741209516,4,0.01576949022035201,-1.2777730682829653,36.79999923706055,1.1142882055138663,36.540000915527344,-2.50002724795653,37.16999816894531,0.01576949022035201
11058,2005-12-05,36.47000122070313,36.70000076293945,36.18000030517578,36.52999877929688,1404300.0,-0.008428427647698689,1.5999923706346648,1.4999046347513632,62.64159417515157,50.91944818290983,0.30703237766795866,0.1399851161099761,1.1263632323110286,1.3374639590584607,30.443318425629307,0.5999984741211009,-0.16920193762460656,-0.1569986343383718,-0.908504184410674,0.5945069157339304,-0.5327514093745265,0.21875414069778287,-0.7416325012048404,20.27977997471146,-41.25684116696362,0.37575277503615134,12,0.42499923706053977,0.384998321533196,0.9649982452392507,1.7299976348876882,0.4499969482421804,0,0.02275837643477363,2.166671964904473,36.77999877929688,-1.2777730682829653,36.79999923706055,1.1142882055138663,36.540000915527344,0.02275837643477363
11059,2005-12-06,36.68000030517578,36.959999084472656,36.5099983215332,36.63999938964844,1603600.0,0.005758132093328205,-1.999974568943594,-0.6667090539165819,65.01771214130899,54.07088367908028,0.14347480487220565,-0.10036237394037073,0.8623999439009964,1.1068171785425989,30.749586225214777,0.48999786376952414,-0.07027730454910852,0.06900043487549112,-0.6624253911787648,0.800426260929747,-0.29671247815164037,0.4347133479026226,-0.9139989478604207,47.16975020962814,-19.17502988199042,0.36571291302712916,12,0.21500015258789062,0.17499923706054688,0.7974987030029297,1.519998550415039,0.5,1,0.011177749291192196,1.5999923706346648,36.47000122070313,2.166671964904473,36.77999877929688,-1.2777730682829653,36.79999923706055,0.011177749291192196
11060,2005-12-07,36.29999923706055,36.86000061035156,36.15999984741211,36.599998474121094,1522800.0,-0.01035989817212768,-1.4138039896608197,-7.499809269502194,51.07138964577658,54.23137937933523,0.5324372301038309,0.24826222182128532,1.1841979608635782,1.464230238423795,30.887193054394736,0.7000007629394531,0.025422924140627856,-0.28300056457519673,-1.0171614115385097,0.45116028238811623,-0.6500809880568568,0.0840798589064633,-0.49711789468446455,17.49994039529838,-48.98494582438546,0.3670804234816581,12,0.5850009918212891,0.4650001525878906,1.234999656677246,1.8999996185302734,1.0800018310546804,2,0.037741018200520005,-1.999974568943594,36.68000030517578,1.5999923706346648,36.47000122070313,2.166671964904473,36.77999877929688,0.037741018200520005
11061,2005-12-08,37.16999816894531,37.18999862670898,36.27000045776367,36.310001373291016,2210000.0,0.023966913227825515,1.0444455747280066,-2.8666632758160295,59.94150774821566,55.57194323013709,-0.3299307704391268,-0.6370730572999364,0.25555651693896664,0.574237590655315,30.84312495606834,0.9199981689453054,0.10446324044961841,0.5759984970092802,-0.18732803772085305,1.3393250317394134,0.19433522964421002,0.9576617643743504,-1.3309744412097189,98.05820568279526,32.73172459830441,0.38166326736506734,12,-0.28499794006347656,-0.5799980163574219,0.36500072479248047,1.0300006866455078,0.220001220703125,3,-0.0016141394013808874,-1.4138039896608197,36.29999923706055,-1.999974568943594,36.68000030517578,1.5999923706346648,36.47000122070313,-0.0016141394013808874
11062,2005-12-09,37.060001373291016,37.400001525878906,37.04999923706055,37.27000045776367,1520400.0,-0.002959289778663443,-2.043453743324377,-0.24418589177752248,57.83483059855109,56.106382065633305,-0.22125316828039132,-0.511561970540086,0.29185065408478295,0.6602046223462708,30.12144672095669,0.3500022888183594,0.1793672120029015,0.4395015716552706,-0.35079304061682137,1.2297961839273626,0.04435426551922461,0.8346488777913166,-1.1855581079031055,72.58066997068224,9.490471016242346,0.3951473061360477,12,-0.1750011444091797,-0.470001220703125,0.5249977111816406,1.1399974822998047,0.8499984741210938,4,0.0016189302852265275,1.0444455747280066,37.16999816894531,-1.4138039896608197,36.29999923706055,-1.999974568943594,36.68000030517578,0.0016189302852265275
11063,2005-12-12,37.09000015258789,37.43000030517578,36.97999954223633,37.2599983215332,1256900.0,0.0008094651426131527,-1.307699831761806,0.8095186194368755,58.689499870669366,56.426859639306116,-0.29479374126615454,-0.5218485231955583,0.18310969945918032,0.6155271857970277,29.39382420622241,0.4500007629394531,0.1902582298180917,0.44000034332275106,-0.375015555228309,1.2550162418738111,0.03249239404721749,0.8475082925982846,-1.180845740300704,73.22834409157673,11.901069914706454,0.40750794927553086,12,-0.2950000762939453,-0.5,0.5799989700317383,1.1099987030029297,0.2799987792968821,0,0.002696103362353597,-2.043453743324377,37.060001373291016,1.0444455747280066,37.16999816894531,-1.4138039896608197,36.29999923706055,0.002696103362353597
11064,2005-12-13,37.47999954223633,37.47999954223633,36.9900016784668,37.040000915527344,1268100.0,0.010514947102830519,1.2272699687020452,-2.588255093797684,61.6402647691344,58.42981126575678,-0.7109600619189322,-0.8216601391951883,-0.2991648172650514,0.20721976240805162,28.021287869117973,0.48999786376953125,0.21599430564651811,0.7459997177124009,-0.04612871132804486,1.5381281467528467,0.34993550319217803,1.1420639322326238,-1.5368282059878524,100.0,40.29907337053625,0.3960642145202242,12,-0.6599998474121094,-0.8899993896484375,0.18999958038330078,0.7199993133544922,-0.049999237060546875,1,-0.014941338850870234,-1.307699831761806,37.09000015258789,-2.043453743324377,37.060001373291016,1.0444455747280066,37.16999816894531,-0.014941338850870234
11065,2005-12-14,37.810001373291016,37.959999084472656,37.56999969482422,37.650001525878906,1249000.0,0.008804744799497888,-1.4374694529545697,0.36363715179941564,61.94229873894264,59.264927882114904,-0.9408026499354634,-1.0495296198433266,-0.7207991848728241,-0.13600393799959676,26.26748688340641,0.4799995422363281,0.21472186116096026,0.977001571655272,0.1658922040102695,1.7881109393002745,0.5714468878327708,1.3825562554777733,-1.8334934515604786,91.12438857576242,33.52139785872063,0.4055546838225019,12,-0.7500019073486328,-1.0450019836425781,-0.14000225067138672,0.3899974822998047,0.12999725341796164,2,-0.016662286306084795,1.2272699687020452,37.47999954223633,-1.307699831761806,37.09000015258789,-2.043453743324377,37.060001373291016,-0.016662286306084795
11066,2005-12-15,37.27999877929688,37.91999816894531,37.20000076293945,37.83000183105469,1318800.0,-0.014017523796455822,-1.0281643223262162,-3.4375223517630626,54.166681383890044,59.2161976746267,-0.37498549831736483,-0.4612675881066295,-0.25598250254500954,0.38155240356474707,24.92123711291145,0.7199974060058594,0.1910342542568344,0.39499912261963743,-0.38893146551315283,1.1789297107524277,0.0030338285532423015,0.7869644166860326,-1.2241512110566575,30.61218134612238,-22.02666073895688,0.3919652940663945,12,-0.2199993133544993,-0.5149993896484446,0.4675006866455007,0.9200000762939382,0.12000274658202414,3,0.002682464916653471,-1.4374694529545697,37.810001373291016,1.2272699687020452,37.47999954223633,-1.307699831761806,37.09000015258789,0.002682464916653471
11067,2005-12-16,37.41999816894531,37.77000045776367,37.310001373291016,37.310001373291016,1322300.0,0.0037553485577412893,-7.363863360499393,-0.19999306422527655,52.96912716649876,58.14147911810972,-0.4633835688992818,-0.5565565654915332,-0.43251558600771034,0.22803815909949066,24.051105569266813,0.49000167846678977,0.26475199517683734,0.4884986877441406,-0.30702224387001564,1.284019619358297,0.09073822193706604,0.8862591535512152,-1.2879845400557883,44.897840023978105,-2.7692514344758337,0.397760465807077,12,-0.3599987030029297,-0.654998779296875,0.2025012969970703,0.7800006866455078,-0.4299964904785156,4,-0.0008016777328913038,-1.0281643223262162,37.27999877929688,-1.4374694529545697,37.810001373291016,1.2272699687020452,37.47999954223633,-0.0008016777328913038
11068,2005-12-19,37.0,37.5,36.7599983215332,37.310001373291016,1193900.0,-0.011223896031450575,1.1449366703708004,-2.8182764002080805,48.16416252788937,56.26886249439643,0.04436678116491066,-0.10326070939170506,-0.05887573609598462,0.6305049530680336,23.04792736724251,0.7400016784667969,0.27080980674934096,0.04400043487548544,-0.7266559342092336,0.8146568039602045,-0.34132774966687407,0.42932861941784495,-0.7948669528871477,20.000127156494678,-24.130217774367594,0.385328184542358,12,0.05999946594238281,-0.2350006103515625,0.28749942779541016,1.1999988555908203,0.34999847412109375,0,0.024594590470597533,-7.363863360499393,37.41999816894531,-1.0281643223262162,37.27999877929688,-1.4374694529545697,37.810001373291016,0.024594590470597533
11069,2005-12-20,37.099998474121094,37.68999862670898,37.02999877929688,37.599998474121094,1478800.0,0.0027026614627323475,-1.0625014901175418,1.6128960807235588,56.82925376911545,56.90862517476742,0.011410244615575493,-0.162774372218486,-0.1905192572682779,0.5103448109979638,21.92280746933194,0.6899986267089773,0.2818722312987205,0.11299896240234375,-0.6262777988885091,0.8522757236931966,-0.2566394182430827,0.4826373430477702,-0.8246707855138524,28.333328035146053,-19.365585587716247,0.3696383806454247,12,0.015001296997070312,-0.33499908447265625,0.04000091552734375,1.1000003814697266,0.13000106811523438,1,0.007277640670309449,1.1449366703708004,37.0,-7.363863360499393,37.41999816894531,-1.0281643223262162,37.27999877929688,0.007277640670309449
11070,2005-12-21,36.86000061035156,37.54999923706055,36.849998474121094,37.54999923706055,1609400.0,-0.006468945381141733,1.0289917569203721,1.3799972534179688,50.73531267969089,55.885714611598004,0.37906031988303823,0.10298081344433285,0.010523794888094073,0.7375223709257881,20.714416444909702,0.7000007629394531,0.2891614363890298,-0.13999900817871236,-0.8595013184462985,0.5795033020888738,-0.49975016331250544,0.21975214695508072,-0.5172860659097012,8.620888101102645,-39.970600414885986,0.35975115513379324,12,0.4999980926513672,-0.09000015258789062,-0.08250141143798828,1.3249988555908203,0.45999908447265625,2,0.015463908990390518,-1.0625014901175418,37.099998474121094,1.1449366703708004,37.0,-7.363863360499393,37.41999816894531,0.015463908990390518
11071,2005-12-22,37.29999923706055,37.36999893188477,36.849998474121094,36.90999984741211,1070300.0,0.011937021688095628,-1.0392089398178208,-0.5652176316764246,55.77779755773979,55.65715538484119,-0.045324757524618065,-0.32202487834678095,-0.44574437958998914,0.2829803638904451,20.112330412732106,0.520000457763679,0.2835974112430222,0.2799997329711914,-0.4499602115562311,1.009959677498614,-0.08498023929251985,0.6449797052349027,-0.8925933110174569,53.46532409750496,1.8389081759921595,0.36497997226371137,12,0.05999946594238281,-0.4200000762939453,-0.5324993133544922,0.8850002288818359,-0.3600006103515696,3,0.01715816093134226,1.0289917569203721,36.86000061035156,-1.0625014901175418,37.099998474121094,1.1449366703708004,37.0,0.01715816093134226
11072,2005-12-23,37.34000015258789,37.45000076293945,37.15999984741211,37.349998474121094,1013000.0,0.0010724106258854782,1.761875351946377,-0.025636762001643255,60.28369497874854,55.83428817462776,-0.04629991847513537,-0.34672366730846704,-0.47770703075962473,0.22053744977843337,19.41990357860905,0.29000091552734375,0.3627283869087208,0.2990005493164034,-0.44291408439040936,1.0409151830232162,-0.07195676753700297,0.6699578661698098,-0.870490500207616,62.36576782037342,6.494377507808402,0.3709573168534074,12,0.019998550415039062,-0.44499969482421875,-0.5775003433227539,0.8449993133544922,-1.1700019836425781,4,0.0016068926900327796,-1.0392089398178208,37.29999923706055,1.0289917569203721,36.86000061035156,-1.0625014901175418,37.099998474121094,0.0016068926900327796
11073,2005-12-27,37.7400016784668,37.91999816894531,37.20000076293945,37.310001373291016,1747500.0,0.010712413611256633,-1.2153714332664296,-43.007249141549025,61.990981077523934,55.873256653337705,-0.3848762309206393,-0.7397603286409833,-0.8648565080043227,-0.19645477340478834,18.786822785246894,0.7199974060058594,0.35347724985682305,0.6705018997192411,-0.13347444959939025,1.4744782490378725,0.26851372505992543,1.0724900743785568,-1.2108724488028244,83.17789328826997,25.12326929228213,0.40198817465931647,12,-0.3800029754638672,-0.845001220703125,-1.0800018310546875,0.44499778747558594,-1.6400032043457031,1,-0.01987281310662803,1.761875351946377,37.34000015258789,-1.0392089398178208,37.29999923706055,1.0289917569203721,36.86000061035156,-0.01987281310662803
11074,2005-12-28,37.20000076293945,37.86000061035156,37.040000915527344,37.68999862670898,1032300.0,-0.014308449695577319,-1.0246967071057191,-1.1395291070066016,59.82535660801357,55.63804086101226,0.12430164486688255,-0.20806399570274436,-0.33767857180566807,0.331545797567955,18.862997725935386,0.8199996948242188,0.34881302746888565,0.12900085449219034,-0.6758765054254638,0.9338782144098445,-0.27343782546663675,0.5314395344510174,-0.6136367390831339,32.71050361148545,-29.215164983779133,0.4024386799588263,12,0.1399974822998047,-0.1400012969970703,-0.6050014495849609,0.9849987030029297,-0.979999542236321,2,0.004032196454444081,-1.2153714332664296,37.7400016784668,1.761875351946377,37.34000015258789,-1.0392089398178208,37.29999923706055,0.004032196454444081
11075,2005-12-29,37.31999969482422,37.59000015258789,37.209999084472656,37.22999954223633,867300.0,0.0032257776726798415,-4.84612224537105,-0.18367458154924363,51.95824742781447,55.39265931033719,-0.08103531386809237,-0.28104028383879154,-0.4464815725365199,0.21816531339661083,18.181389888323952,0.3899993896484375,0.34237461901931,0.20999984741210653,-0.5614379066360584,0.9814376014602715,-0.17571902961197594,0.595718724436189,-0.6786902685432494,43.9253602572604,-12.875014820344127,0.3857188770240827,12,0.019998550415039062,-0.26000022888183594,-0.7250003814697266,0.8649997711181641,-1.3100013732910156,3,-0.002411579671056985,-1.0246967071057191,37.20000076293945,-1.2153714332664296,37.7400016784668,1.761875351946377,37.34000015258789,-0.002411579671056985
11076,2005-12-30,37.09000015258789,37.290000915527344,36.79999923706055,37.20000076293945,1028900.0,-0.006162903111390561,2.3793112520059982,-1.2222269317170347,50.37973167688428,55.10494870038002,0.13318439637393453,-0.029724630610871827,-0.21514258517036922,0.4448907840885141,17.686102870026243,0.5200004577636719,0.2831507096263053,-0.03449974060058736,-0.7921827145187592,0.7231832333175845,-0.41334122755967684,0.3443417463585021,-0.3959431399792521,25.89296357982432,-27.717013915810846,0.3788414869590873,12,0.2499980926513672,-0.030000686645507812,-0.5325002670288086,1.0949993133544922,-1.1399993896484375,4,0.006201120013214156,-4.84612224537105,37.31999969482422,-1.0246967071057191,37.20000076293945,-1.2153714332664296,37.7400016784668,0.006201120013214156
11077,2006-01-03,37.36000061035156,37.38999938964844,36.650001525878906,37.27000045776367,1880300.0,0.007279602498055926,8.86678873884184,-0.8181786655569427,53.221963559159256,55.666926592743344,-0.16340556453096866,-0.2677737724050502,-0.44646631180128793,0.1736321111299759,17.22809820893764,0.7399978637695312,0.1983864703332472,0.20650062561035298,-0.5399796821211069,0.9529809333418129,-0.16673952825537697,0.5797407794760829,0.5999984741210938,55.90558749496879,4.579860168971869,0.37324015386572906,1,-0.07500076293945312,-0.3000011444091797,-0.777501106262207,0.8249988555908203,-1.44000244140625,1,-0.011242022933110274,2.3793112520059982,37.09000015258789,-4.84612224537105,37.31999969482422,-1.0246967071057191,37.20000076293945,-0.011242022933110274
11078,2006-01-04,37.29999923706055,37.400001525878906,36.83000183105469,37.150001525878906,2114800.0,-0.0016060324494318046,2.2571198134080284,1.6666384096977918,47.66839019800844,54.649052862620344,-0.06299911551254667,-0.15009842077893154,-0.36090554089721394,0.22929914356243586,16.30986228558119,0.5699996948242188,0.18205761357792483,0.104999351501462,-0.5703878936483164,0.7803865966512404,-0.23269427107342722,0.4426929740763512,0.6337998962402338,53.71885975144549,8.196904730036856,0.33769362257488905,1,-0.0149993896484375,-0.23999977111816406,-0.7174997329711914,0.8850002288818359,-1.2700004577636648,2,-0.03029493542167383,8.86678873884184,37.36000061035156,2.3793112520059982,37.09000015258789,-4.84612224537105,37.31999969482422,-0.03029493542167383
11079,2006-01-05,37.09000015258789,37.400001525878906,37.0,37.290000915527344,1074500.0,-0.0056300023798393495,-1.1052652712944837,-1.3333587650364944,40.374309733195396,53.497830313009736,0.16252365668076152,0.09717389331139259,-0.15756401164924227,0.43689219158694925,15.865380109790328,0.40000152587890625,0.1551969446750121,-0.12549972534179688,-0.758636952374971,0.5076375016913772,-0.4420683388583839,0.19106888817479017,0.8181230285644503,46.80843292819025,6.763449280221813,0.3165686135165862,1,0.19499969482421875,-0.030000686645507812,-0.4525003433227539,1.0949993133544922,-1.0099983215332031,3,-0.026691875826204914,2.2571198134080284,37.29999923706055,8.86678873884184,37.36000061035156,2.3793112520059982,37.09000015258789,-0.026691875826204914
11080,2006-01-06,37.66999816894531,37.77999877929688,37.060001373291016,37.34000015258789,1154800.0,0.015637584631202905,1.618176017311772,-1.6499837875984664,55.1451197957975,53.427532783905036,-0.32463161651734396,-0.3951861241033541,-0.7305248379793028,-0.1431216784562963,14.686869420455807,0.7199974060058665,0.20059565999699203,0.38599834442138814,-0.11214145283459942,0.8841381416773757,0.13692844579339436,0.6350682430493819,0.21296257910155703,90.26540905131904,47.00197466657158,0.24906989862799478,1,-0.3849983215332031,-0.6099987030029297,-0.8899984359741211,0.5150012969970703,-1.9199981689453125,4,-0.03849208969268125,-1.1052652712944837,37.09000015258789,2.2571198134080284,37.29999923706055,8.86678873884184,37.36000061035156,-0.03849208969268125
11081,2006-01-09,37.11000061035156,37.59000015258789,36.97000122070313,37.56999969482422,1842100.0,-0.014865876979399673,1.479995727539034,-1.3939449986706278,46.31831130892405,51.875823487257875,0.22973995901479327,0.1687373539275825,-0.15953609338818353,0.4207887361246918,14.139800992527615,0.6999969482421804,0.18208940541960317,-0.17099933624267294,-0.6727394319631799,0.330740759477834,-0.4218693841029264,0.07987071161758053,0.7483009532519489,40.707982526618295,-2.251687727268319,0.2508700478602524,1,0.17499923706054688,-0.05000114440917969,-0.32250022888183594,1.0749988555908203,-1.529998779296875,0,-0.029641667225182466,1.618176017311772,37.66999816894531,-1.1052652712944837,37.09000015258789,2.2571198134080284,37.29999923706055,-0.029641667225182466
11082,2006-01-10,37.11999893188477,37.25,36.90999984741211,37.0,1666700.0,0.00026942391185036385,-1.2666734483679412,-0.2608677624268312,51.578936801369366,50.71892967879626,0.20702332888634345,0.17229818222879345,-0.15658856164950663,0.4202299674194734,13.987630182560428,0.3400001525878906,0.21471652432996535,-0.16400089263915163,-0.6608712684787719,0.3328694832004686,-0.41243608055896175,0.08443429528065849,0.7141366309642478,30.526108675051518,-14.704201110987071,0.24843518791980881,1,0.13500213623046164,-0.05999946594238992,-0.33249855041504617,1.06500053405761,-1.0999984741211009,1,-0.0315193481307009,1.479995727539034,37.11000061035156,1.618176017311772,37.66999816894531,-1.1052652712944837,37.09000015258789,-0.0315193481307009
11083,2006-01-11,37.18999862670898,37.25,36.93999862670898,37.060001373291016,1103100.0,0.0018857676950005953,1.4800109863281818,1.0833200877386948,51.193638246611954,49.759849860862744,0.05677117094300144,0.11612819469052482,-0.25414903291437696,0.3604920527221154,13.732524132463924,0.31000137329102273,0.1889648462538176,-0.09900112152100604,-0.589625037318946,0.3916227942769339,-0.344313079419976,0.14631083637796394,0.620454255400638,32.18380724793262,-14.55662761669209,0.2453119578989708,1,0.025001525878913355,-0.12999916076659446,-0.2949991226196218,0.9950008392334055,-0.8199996948242045,2,-0.034148978345258096,-1.2666734483679412,37.11999893188477,1.479995727539034,37.11000061035156,1.618176017311772,37.66999816894531,-0.034148978345258096
11084,2006-01-12,36.91999816894531,37.16999816894531,36.83000183105469,37.04999923706055,1021700.0,-0.00726002871023923,-1.193569028955367,-1.0000293444451511,50.78944251143909,49.62998264793214,0.31611970969083814,0.36050702976957893,-0.017349220566487134,0.6384900854869286,13.632749175407255,0.35999679565428977,0.1297102424537968,-0.3410015106201172,-0.8493284556333833,0.16732543439314895,-0.5951649831267503,-0.08683803811348412,0.8672456860396878,9.473329157230209,-40.35031998597911,0.2541634725066332,1,0.2950019836425781,0.1400012969970703,-0.0449981689453125,1.2650012969970703,-0.7599983215332031,3,-0.02410616017844336,1.4800109863281818,37.18999862670898,-1.2666734483679412,37.11999893188477,1.479995727539034,37.11000061035156,-0.02410616017844336
11085,2006-01-13,37.18000030517578,37.310001373291016,36.900001525878906,36.959999084472656,990200.0,0.0070423117314553085,-1.4117897854770667,-1.6923031779101498,48.34255570039232,49.40362976165526,0.03818588432665848,0.05363678573566233,-0.28371451413549664,0.3869609214190035,14.285794953249676,0.4099998474121094,0.02947118231089263,-0.04949932098388388,-0.48784437036911044,0.3888457284013427,-0.2686718456764936,0.16967320370872585,0.5844987032270978,46.05253251283698,-3.173717170874845,0.2191725246926125,1,0.034999847412109375,-0.12000083923339844,-0.30500030517578125,1.0049991607666016,-0.75,4,-0.029585757533411416,-1.193569028955367,36.91999816894531,1.4800109863281818,37.18999862670898,-1.2666734483679412,37.11999893188477,-0.029585757533411416
11086,2006-01-17,37.38000106811523,37.47000122070313,36.95000076293945,36.95000076293945,875100.0,0.005379256624470807,-1.4186050637852745,1.9545359966707958,50.52911281012077,49.1044241228732,-0.13002578420663014,-0.14597198181426307,-0.49272121697233473,0.19524509878718987,14.28940728557312,0.520000457763679,-0.020057291926057985,0.14550132751464417,-0.2975255369903209,0.5885281920196093,-0.07601210473784192,0.36701475976713027,0.3622079906371738,85.93746274705943,36.788113383810405,0.22151343225248327,1,-0.07500076293944602,-0.2650012969970632,-0.5550012588500906,0.8049983978271555,-1.0900001525878835,1,-0.043606233856039234,-1.4117897854770667,37.18000030517578,-1.193569028955367,36.91999816894531,1.4800109863281818,37.18999862670898,-0.043606233856039234
11087,2006-01-18,37.38999938964844,37.66999816894531,37.27000045776367,37.5,1266600.0,0.0002674778289863955,-1.2857111716621255,-0.25581519135572894,44.83771761525969,48.78990494701223,-0.15122410473892245,-0.16688947998579096,-0.4979326640937458,0.19415296263442627,14.131985839622175,0.3999977111816406,-0.03302319599736592,0.1569995880126953,-0.2835792872471643,0.5975784632725549,-0.0632898496172345,0.3772890256426251,0.33036551844649154,66.66666666666666,20.920267367714906,0.22028943762993022,1,-0.08499908447265625,-0.08499908447265625,-0.6524991989135742,0.7950000762939453,-0.970001220703125,2,-0.04840860091307875,-1.4186050637852745,37.38000106811523,-1.4117897854770667,37.18000030517578,-1.193569028955367,36.91999816894531,-0.04840860091307875
11088,2006-01-19,37.90999984741211,37.9900016784668,37.18000030517578,37.36999893188477,1372600.0,0.013907474358173966,1.3142745038201218,-4.909071993341592,60.53412630854498,51.029884566495525,-0.6432398879970407,-0.6484667172791063,-1.0105512927110567,-0.3165415011477535,13.434820640479103,0.8100013732910156,-0.0073136818157877315,0.6315000534057589,0.1114481413007411,1.1515519655107767,0.37147409735325,0.8915260094582678,-1.2599983215332031,93.10328951911788,43.81978935495409,0.260025956052509,1,-0.4999980926513672,-0.5899982452392578,-1.172499656677246,0.27499961853027344,-1.4599990844726562,3,-0.049854903646945226,-1.2857111716621255,37.38999938964844,-1.4186050637852745,37.38000106811523,-1.4117897854770667,37.18000030517578,-0.049854903646945226
11089,2006-01-20,37.36999893188477,38.060001373291016,37.33000183105469,37.95000076293945,1459900.0,-0.0142442869348679,-1.2121331221750842,-1.0740756439056791,50.65962104627473,50.531495816548556,-0.0663183721585412,-0.09191334968421216,-0.46832411024920617,0.23419058782078395,13.108584785665267,0.7299995422363281,-0.02841662188150451,0.07799911499024148,-0.436530985867563,0.592529215848046,-0.1792659354386572,0.33526416541914017,-0.6931974029541053,40.5170230887877,-9.05411368847151,0.25726505042890113,1,0.07500267028807883,-0.014997482299811793,-0.6774988174438548,0.8150005340576101,-0.8699989318847727,4,-0.026759433464869087,1.3142745038201218,37.90999984741211,-1.2857111716621255,37.38999938964844,-1.4186050637852745,37.38000106811523,-0.026759433464869087
11090,2006-01-23,37.43000030517578,37.66999816894531,37.36999893188477,37.38999938964844,1082500.0,0.0016056027563815523,-6.499809269503348,-0.06896687800899824,54.69613608989203,51.462365236656105,-0.18321008896763402,-0.11280587818891519,-0.5208428053268932,0.1831428469462395,12.523311348943633,0.29999923706053977,-0.015971509916695936,0.10950050354004048,-0.36593761130578173,0.5849386183858627,-0.12821855388286707,0.34721956096294804,-0.6978707824707016,43.24317822530758,-8.937961058992691,0.23771905742290989,1,0.015001296997070312,-0.07499885559082031,-0.7250003814697266,0.7549991607666016,-0.8899993896484375,0,-0.03393001462487455,-1.2121331221750842,37.36999893188477,1.3142745038201218,37.90999984741211,-1.2857111716621255,37.38999938964844,-0.03393001462487455
11091,2006-01-24,37.93999862670898,37.9900016784668,37.400001525878906,37.45000076293945,1592300.0,0.01362538918982259,-1.0000129312574355,12.249666221628662,57.51293390982085,52.12169824870627,-0.6292657844425307,-0.6033317851092832,-1.0201793647952115,-0.3148453277659158,12.129575832054922,0.5900001525878906,0.061312723746169695,0.587498855590816,0.037556233672674466,1.1374414775089576,0.3125275446317417,0.8624701665498904,-1.1547542299804618,86.36334080377227,33.22182630045744,0.27497131095907235,1,-0.4949970245361257,-0.5849971771240163,-1.0274991989135671,0.24500083923340554,-1.5999984741210866,1,-0.03979964091169441,-6.499809269503348,37.43000030517578,-1.2121331221750842,37.36999893188477,1.3142745038201218,37.90999984741211,-0.03979964091169441
11092,2006-01-25,37.400001525878906,38.04999923706055,37.20000076293945,37.93000030517578,1618900.0,-0.014232923573432199,1.2077978697052267,-1.081634877384212,51.1521020863969,52.117083119793485,-0.05070563966571484,-0.06177635736385412,-0.4620355021433582,0.23095035054332413,11.699604958088942,0.8499984741210938,0.014457644125243974,0.044501686096189985,-0.5058083477005653,0.5948117198929452,-0.2306533308021841,0.31965670299456406,-0.5637668500878874,25.00010837194987,-26.908900187520068,0.2751550168983773,1,0.04500007629394531,-0.04500007629394531,-0.4875020980834961,0.7849979400634766,-0.94000244140625,2,-0.02967915949371014,-1.0000129312574355,37.93999862670898,-6.499809269503348,37.43000030517578,-1.2121331221750842,37.36999893188477,-0.02967915949371014
11093,2006-01-26,36.9900016784668,38.47999954223633,36.95000076293945,38.47999954223633,1746400.0,-0.010962562317769153,1.0536925810432316,2.8113231991708414,48.89869359029081,51.90699990633256,0.3664805473204922,0.304780695784288,-0.03731188175971312,0.6393140319088388,12.435073441341604,1.529998779296875,0.04179264581208031,-0.32799816131591797,-0.8701415925485634,0.21414526991672744,-0.5990698769322407,-0.05692644569959526,-0.10481633477577645,2.6144410092749575,-47.876796255058814,0.27107171561632437,1,0.6999988555908203,0.5749988555908203,-0.07750225067138672,0.9449977874755859,-1.3600006103515625,3,-0.015409664332437845,1.2077978697052267,37.400001525878906,-1.0000129312574355,37.93999862670898,-6.499809269503348,37.43000030517578,-0.015409664332437845
11094,2006-01-27,37.349998474121094,37.5099983215332,37.0,37.0099983215332,1301900.0,0.009732273028359106,-1.8333492280467516,-0.2281883490273788,46.2962930258022,51.679637386933656,0.08257771848010265,-0.04574799165106924,-0.35553156855644374,0.27624503112160426,12.955987321700244,0.5199966430664062,0.05226168589172886,0.024498748779294033,-0.5149147319046747,0.5639122294632628,-0.2452079915626868,0.29420548912127487,-0.3999977111816406,26.143662112296802,-18.518468949769264,0.2697067403419832,1,0.3650016784667969,0.21500205993652344,-0.4374990463256836,0.0800018310546875,-1.5,4,-0.024096325246311,1.0536925810432316,36.9900016784668,1.2077978697052267,37.400001525878906,-1.0000129312574355,37.93999862670898,-0.024096325246311
11095,2006-01-30,37.22999954223633,37.38999938964844,37.09000015258789,37.349998474121094,1130200.0,-0.0032128229394148278,1.9999809265864312,-0.3529378765609398,51.546380603214786,51.792667141721886,0.23514266494574798,0.07079219371655654,-0.19525579366062118,0.38861069872140774,13.505052035436782,0.2999992370605469,0.0579304778500358,-0.09100017547607564,-0.6321058317015584,0.45010548074940715,-0.36155300358881703,0.17955265263666575,-0.279998779296875,18.300588411289517,-25.752086074064145,0.27055282811274073,1,0.4850006103515625,0.33500099182128906,-0.28999996185302734,-0.0049991607666015625,-1.3199996948242188,0,-0.019607831082784855,-1.8333492280467516,37.349998474121094,1.0536925810432316,36.9900016784668,1.2077978697052267,37.400001525878906,-0.019607831082784855
11096,2006-01-31,37.31999969482422,37.400001525878906,37.0099983215332,37.33000183105469,1332700.0,0.0024174094465347906,4.199989827577437,0.0833518771656547,52.525265174758566,52.64683909277731,0.1516878499282086,-0.001152576698771668,-0.2563204150802676,0.2875909914449366,13.364864533426852,0.3900032043457031,0.09058300222675797,-0.012500000000002842,-0.5425989053062921,0.5175989053062864,-0.27754945265314745,0.25254945265314177,1.1599998474121094,24.182956018749376,-20.689260041361567,0.2650494526531433,1,0.3950004577636719,0.24500083923339844,-0.25500011444091797,-0.2700004577636719,-1.6500015258789062,1,-0.020900289005228778,1.9999809265864312,37.22999954223633,-1.8333492280467516,37.349998474121094,1.0536925810432316,36.9900016784668,-0.020900289005228778
11097,2006-02-01,36.93999862670898,37.349998474121094,36.849998474121094,37.31999969482422,921500.0,-0.010182236635118302,1.272734366194741,37.99199084668263,47.072597230188116,51.15111363962655,0.5153366104238728,0.3644554843297527,0.14073764628709284,0.6579233813998684,12.842672619380235,0.5,0.10857256817833871,-0.3715009689331126,-0.9295527943865167,0.18655085652029157,-0.6505268816598146,-0.0924750562064105,1.5106008911132918,5.5214781357137666,-39.26389708449257,0.279025912726702,2,0.7250003814697337,0.6250019073486399,0.18000030517578836,0.0950012207031321,-1.6299972534179616,2,-0.016242514792279006,4.199989827577437,37.31999969482422,1.9999809265864312,37.22999954223633,-1.8333492280467516,37.349998474121094,-0.016242514792279006
11098,2006-02-02,36.16999816894531,36.7599983215332,36.0,36.75,1919900.0,-0.020844626052772153,1.5333341810459926,1.5263163178235923,42.138359247168516,50.2043067730592,1.1315567822634804,1.101956350822384,0.9185546527587718,1.4084103601695546,12.25225764469372,0.9399986267089773,0.0818729373800906,-1.0850013732910142,-1.8414893622299928,-0.3285133843520356,-1.463245367760507,-0.7067573788215213,2.216577307128908,11.258169398009787,-36.42445160239983,0.3782439944694903,2,1.0700016021728516,1.0700016021728516,0.9575014114379883,0.8650016784667969,-0.7999992370605398,3,0.00801771993940359,1.272734366194741,36.93999862670898,4.199989827577437,37.31999969482422,1.9999809265864312,37.22999954223633,0.00801771993940359
11099,2006-02-03,36.099998474121094,36.290000915527344,35.79999923706055,35.849998474121094,1511300.0,-0.0019352971625062887,-1.8000217983651225,-0.4310331219910026,38.20957207038368,48.37246632644715,1.120270160019615,1.1531050511155456,0.9966857523029802,1.4616445131098175,11.754572506252845,0.4900016784667969,0.0731770632852431,-1.1055009841918917,-2.0204182217819167,-0.19058374660186672,-1.5629596029869077,-0.6480423653968757,2.1433824733886766,18.749925494300612,-27.935193217842937,0.45745861879501354,2,1.0400009155273438,1.0400009155273438,1.027501106262207,0.7550010681152344,-0.6099967956542969,4,-0.013019319276226127,1.5333341810459926,36.16999816894531,1.272734366194741,36.93999862670898,4.199989827577437,37.31999969482422,-0.013019319276226127
11100,2006-02-06,36.22000122070313,36.310001373291016,35.95000076293945,35.95000076293945,928400.0,0.003324175946103347,-1.6666666666666667,1.080001831054716,37.111101880477925,46.105596100964604,0.9058374683782162,0.9685609896959093,0.8825079886931846,1.3236474315634084,12.055286518285518,0.3600006103515625,-0.0448329723881713,-0.9129983901977496,-1.8999045113603827,0.07390773096488346,-1.4064514507790662,-0.4195453296164331,1.827909189970697,26.250086426611734,-14.830830184298474,0.49345306058131616,2,0.9199981689453054,0.9199981689453054,0.9799976348876882,0.634998321533196,-0.4700012207031321,0,-0.010215426121259918,-1.8000217983651225,36.099998474121094,1.5333341810459926,36.16999816894531,1.272734366194741,36.93999862670898,-0.010215426121259918
11101,2006-02-07,36.0099983215332,36.70000076293945,35.97999954223633,36.5,2098600.0,-0.005797981559699461,-1.6181898889574764,-1.8148179544779754,35.319139956350085,44.34637808651497,0.9088550178221482,1.1509382934845576,1.086344242617585,1.5115377710664788,11.905844520269946,0.720001220703125,-0.09564027243271056,-1.0680011749267564,-2.1755375806079797,0.039535230754466966,-1.6217693777673645,-0.5142329720861483,1.8580791952515625,13.548334699241737,-23.292507436713414,0.5537682028406105,2,1.1300010681152344,1.1300010681152344,1.1900005340576172,0.845001220703125,-0.1399993896484304,1,-0.002776964142797489,-1.6666666666666667,36.22000122070313,-1.8000217983651225,36.099998474121094,1.5333341810459926,36.16999816894531,-0.002776964142797489
11102,2006-02-08,35.95000076293945,35.95000076293945,35.560001373291016,35.849998474121094,1455300.0,-0.00166613611192179,6.799809269502194,-0.2040856046274455,26.886791604062935,41.90061119915631,0.8286847559969033,1.1792489722178203,1.13870618602526,1.544378552982991,11.910130140775388,0.4499969482421875,-0.17776389798695647,-1.0694988250732393,-2.2859386374636586,0.14694098731717986,-1.677718731268449,-0.46127891887802974,1.7526304914673716,32.50003178922473,2.6613367146716804,0.6082199061952078,2,0.5849990844726562,1.0699996948242188,1.2499980926513672,0.904998779296875,-0.4500007629394531,2,-0.007788667261525939,-1.6181898889574764,36.0099983215332,-1.6666666666666667,36.22000122070313,-1.8000217983651225,36.099998474121094,-0.007788667261525939
11103,2006-02-09,35.91999816894531,36.13999938964844,35.709999084472656,35.95000076293945,1371500.0,-0.0008345644883843706,1.0975632449129598,-0.30001907304978065,30.562990068490578,40.152466426121684,0.7721449535308409,1.1691719788620816,1.1525076219507113,1.5429421241351378,11.772089351017744,0.43000030517578125,-0.3256947766939646,-1.036001396179202,-2.3441045646317207,0.27210177227331656,-1.6900529804054614,-0.38194981195294275,1.5683700973499342,31.578683192568697,2.9630501426235725,0.6540515842262598,2,0.5600032806396484,1.1000022888183594,1.2525014877319336,0.9350013732910156,-0.7500000000000071,3,-0.016982094285897587,6.799809269502194,35.95000076293945,-1.6181898889574764,36.0099983215332,-1.6666666666666667,36.22000122070313,-0.016982094285897587
11104,2006-02-10,36.02999877929688,36.18999862670898,35.7400016784668,35.77000045776367,1181400.0,0.0030623779498595294,-1.812517136555955,-8.665861411316193,31.48145531756873,37.92303028327212,0.5087074191850718,1.0425270364699983,1.0272500374501021,1.4037390047471163,11.382240995854968,0.4499969482421804,-0.4134474888939508,-0.8815008163452092,-2.253741583227601,0.4907399505371828,-1.5676211997864087,-0.19538043290400964,1.2655327976979436,41.22786470533183,13.865086054370423,0.6861203834411976,2,0.45000267028807883,0.9900016784667898,1.142500877380364,0.825000762939446,-1.049999237060554,4,-0.01831806466203245,1.0975632449129598,35.91999816894531,6.799809269502194,35.95000076293945,-1.6181898889574764,36.0099983215332,-0.01831806466203245
11105,2006-02-13,36.08000183105469,36.13000106811523,35.86999893188477,36.02999877929688,590500.0,0.0013878171926704486,2.466659885051764,0.19232067139102044,21.988029676475108,34.530004116796185,0.3111421128525578,0.9548448784157699,0.9825662873654863,1.3224519932313825,11.319899471608261,0.26000213623045454,-0.4646920902969285,-0.7764978408813477,-2.190953920103965,0.6379582383412696,-1.4837258804926563,-0.06926980127003901,1.0419767255697536,45.61409966403877,24.652256046283952,0.7072280396113073,2,0.3749980926513672,0.9399986267089844,1.0924978256225586,0.7749977111816406,-1.0200004577636719,0,-0.016352553288400018,-1.812517136555955,36.02999877929688,1.0975632449129598,35.91999816894531,6.799809269502194,35.95000076293945,-0.016352553288400018
11106,2006-02-14,35.75,36.18999862670898,35.599998474121094,36.08000183105469,1178700.0,-0.009146391749089378,1.145472957039245,-6.599633811413815,23.472714560820464,31.90779493131089,0.441441427842598,1.2189669392322457,1.3057806370865208,1.617336628532854,11.821904897256626,0.5900001525878835,-0.545547943267664,-1.0249996185302734,-2.4990346204946476,0.44903538343410077,-1.762017119512464,-0.2879821175480828,1.2157808382910957,30.158643657281598,9.306601877200922,0.7370175009821872,2,0.4099998474121094,1.2700004577636719,1.422499656677246,1.1049995422363281,-0.7299995422363281,1,0.0,2.466659885051764,36.08000183105469,-1.812517136555955,36.02999877929688,1.0975632449129598,35.91999816894531,0.0
11107,2006-02-15,35.58000183105469,35.970001220703125,35.47999954223633,35.630001068115234,1299400.0,-0.004755193536931768,-2.9199536139890445,0.15151199889027606,25.43559888616423,30.05193266897708,0.44503678297148497,1.313769623077171,1.467520761140186,1.7515112545258518,12.889539394846727,0.4900016784667969,-0.6603116737494474,-1.1044979095458984,-2.6405003474425826,0.4315045283507857,-1.8724991284942405,-0.3364966905975564,1.2452010607363988,14.084847573097356,-8.699285179769106,0.7680012189483438,2,0.5099983215332031,1.3999977111816406,1.5924978256225586,1.2749977111816406,-0.8300018310546875,2,0.00815056452799201,1.145472957039245,35.75,2.466659885051764,36.08000183105469,-1.812517136555955,36.02999877929688,0.00815056452799201
11108,2006-02-16,36.02000045776367,36.02000045776367,35.5,35.5,1099100.0,0.01236645879891296,1.0,-10.400167849240864,27.457724869298602,28.85728297996763,-0.020647950148813266,0.7640924320189981,1.0342003258625425,1.277564617446835,13.32697935297355,0.5200004577636719,-0.7890053565724742,-0.5699993133544936,-2.0186135676474564,0.8786149409384691,-1.294306440500975,0.15430781379198777,0.6437780320808457,76.05656504873224,51.479206367919815,0.7243071271464818,2,0.06999969482421875,0.9599990844726562,1.1374998092651367,0.8349990844726562,-1.5800018310546875,3,-0.014436436733903268,-2.9199536139890445,35.58000183105469,1.145472957039245,35.75,2.466659885051764,36.08000183105469,-0.014436436733903268
11109,2006-02-17,36.36999893188477,36.43000030517578,35.95000076293945,36.02000045776367,1873400.0,0.009716781501196925,1.0425459385754172,0.6730733961779838,36.478011564022175,28.786939611472548,-0.3669029104055568,0.35345714411133855,0.6883148119455953,0.8959474106693719,13.312270574541648,0.4799995422363281,-0.8637234535562897,-0.1700008392333885,-1.5735900093506956,1.2335883308839186,-0.8717954242920385,0.5317937458252615,0.1517260842467607,93.6840710416532,65.49081418266586,0.701794585058652,2,-0.2799987792968821,0.6100006103515554,0.767500877380364,0.4850006103515554,-2.3699989318847727,4,-0.03299424795658856,1.0,36.02000045776367,-2.9199536139890445,35.58000183105469,1.145472957039245,35.75,-0.03299424795658856
11110,2006-02-21,36.15999984741211,36.63999938964844,36.11000061035156,36.52000045776367,1363300.0,-0.005773964548801858,-1.3043471049707263,-1.0285776566757285,32.424281306750885,28.46528865040597,-0.18585469275536326,0.48847705872871927,0.9123218936944681,1.0734242680926869,13.318165947346905,0.529998779296875,-0.859248819874793,-0.31649990081787394,-1.6643598877673895,1.0313600861316417,-0.9904298942926317,0.35743009265688386,-0.6800003051757812,58.62072367447474,28.68421851433294,0.6739299934747591,2,-0.10000038146972656,0.8199996948242188,0.9774999618530273,0.6949996948242188,-1.5600013732910227,1,-0.032632751940131155,1.0425459385754172,36.36999893188477,1.0,36.02000045776367,-2.9199536139890445,35.58000183105469,-0.032632751940131155
11111,2006-02-22,36.43000030517578,36.43999862670898,36.099998474121094,36.2400016784668,1853700.0,0.007466826850194064,2.238169630692807,-0.5277730682829653,42.006311577643444,30.145235314137132,-0.4358464326696847,0.10493088890640934,0.6317087197522966,0.7675110238594343,12.677213576812152,0.3400001525878835,-0.8219012180467331,0.02900047302246378,-1.1295630268465118,1.1875639728914393,-0.550281276912024,0.6082822229569516,-0.9268007659912101,81.89662826756816,46.852943306197375,0.5792817499344886,2,-0.37000083923339844,0.5499992370605469,0.7074995040893555,0.4249992370605469,-2.1599998474121094,2,-0.03760633874302011,-1.3043471049707263,36.15999984741211,1.0425459385754172,36.36999893188477,1.0,36.02000045776367,-0.03760633874302011
11112,2006-02-23,36.290000915527344,36.45000076293945,36.11000061035156,36.38999938964844,1142100.0,-0.0038429697632625937,2.0908933277847135,-0.5263115626317586,52.34379889433606,32.565325183675526,-0.2710498884766821,0.1660199524265522,0.7627958448847636,0.8641917045499952,12.526683564659763,0.3400001525878906,-0.7907622725964316,-0.055498886108395595,-1.1146436133604283,1.003645841143637,-0.5850712497344119,0.47407347751762074,-0.7640653793334948,69.29836302552502,29.955231509774627,0.5295723636260173,2,-0.23000144958496094,0.6899986267089844,0.9199991226196289,0.47499847412109375,-2.270000457763672,3,-0.03499587836109086,2.238169630692807,36.43000030517578,-1.3043471049707263,36.15999984741211,1.0425459385754172,36.36999893188477,-0.03499587836109086
11113,2006-02-24,36.41999816894531,36.58000183105469,35.95000076293945,36.22999954223633,1076000.0,0.0035821782898426413,1.4705635962451848,-1.9000152590218966,56.106858003139045,35.30148103762778,-0.36058253912212734,-0.009349411436332389,0.6242460565253083,0.6892758489799604,11.532208938969275,0.6300010681152344,-0.7250702310946622,0.10299854278564169,-0.9129182602172463,1.1189153457885297,-0.40495985871579876,0.6109569442870821,-0.8717813556823728,68.11570165690877,25.086708701242927,0.507958401501443,2,-0.3599987030029297,0.5600013732910156,0.8850021362304688,0.345001220703125,-2.2199974060058665,4,-0.04585387844333533,2.0908933277847135,36.290000915527344,2.238169630692807,36.43000030517578,-1.3043471049707263,36.15999984741211,-0.04585387844333533
11114,2006-02-27,36.45000076293945,36.75,36.43999862670898,36.54999923706055,1595300.0,0.0008237944948532583,-4.16657130141727,-0.5263115626317586,54.545440838327686,38.91897116672251,-0.36290594360498574,-0.11619191593523936,0.5732904560576344,0.6059298748853266,10.534742685032372,0.3300018310546875,-0.6134028398811608,0.1780010223388686,-0.7178979268442802,1.0738999715220174,-0.2699484522527058,0.625950496930443,-0.879948298148804,62.50005960470162,16.63199307211046,0.44794947459157425,2,-0.33500099182128906,0.529998779296875,0.9150009155273438,0.3299999237060547,-2.1199989318847585,0,-0.055144090374728894,1.4705635962451848,36.41999816894531,2.0908933277847135,36.290000915527344,2.238169630692807,36.43000030517578,-0.055144090374728894
11115,2006-02-28,36.5,36.90999984741211,36.40999984741211,36.900001525878906,2588400.0,0.0013717211526476092,1.380962761126249,4.0000762951094835,60.33759281227007,43.015068750216905,-0.38784969065552843,-0.23577321645962002,0.4918486294308835,0.5016977477509101,9.60757357271069,0.5,-0.523924096872797,0.2645002365112319,-0.5195635949019746,1.0485640679244383,-0.12753167919537134,0.6565321522178351,-0.8827496338009766,57.29164183137433,7.032330984131129,0.39203191570660445,2,-0.30500030517578125,0.4799995422363281,0.9000015258789062,0.3150005340576172,-2.020000457763672,1,-0.06849315068493156,-4.16657130141727,36.45000076293945,1.4705635962451848,36.41999816894531,2.0908933277847135,36.290000915527344,-0.06849315068493156
11116,2006-03-01,36.540000915527344,36.650001525878906,36.38999938964844,36.650001525878906,1468500.0,0.0010959154938998683,3.727285337772229,0.27500047683533924,62.55318250954883,47.139244708370754,-0.3397304933232448,-0.3554288807580548,0.4373078421943717,0.4242308067708933,8.840143632396522,0.26000213623046875,-0.43945749817712,0.34350109100341797,-0.2731541281059009,0.9601563101127368,0.03517348144875854,0.6518287005580774,-0.845185580455535,61.45840783921036,8.582842164482336,0.3083276095546595,3,-0.33500099182128906,0.4399986267089844,0.8600006103515625,0.27499961853027344,-2.520000457763672,2,-0.053092566852724676,1.380962761126249,36.5,-4.16657130141727,36.45000076293945,1.4705635962451848,36.41999816894531,-0.053092566852724676
11117,2006-03-02,36.34000015258789,36.540000915527344,36.11000061035156,36.47999954223633,930400.0,-0.00547347449174429,2.3076674785058247,1.2727146622277707,58.33337117754532,50.569872075953725,-0.023006092323079486,-0.2136364992611135,0.6156316371506634,0.599273295018314,8.32179854517834,0.43000030517578125,-0.32993918124135746,0.17350025177002237,-0.34072974967138236,0.6877302532114271,-0.08361474895068,0.43061525249072474,-0.5722737467756644,40.624975164707664,-14.327160914158611,0.257115000720702,3,0.09000015258789062,0.6399993896484375,1.0600013732910156,0.47500038146972656,-2.6300010681152344,3,-0.05696201667948553,3.727285337772229,36.540000915527344,1.380962761126249,36.5,-4.16657130141727,36.45000076293945,-0.05696201667948553
11118,2006-03-03,36.459999084472656,36.63999938964844,36.18000030517578,36.2599983215332,1448700.0,0.0033021169890177227,-1.5555732163482425,-1.42858310626703,58.49803384678463,53.016541218482885,-0.08272722738539073,-0.3275910883270683,0.48844307106598706,0.4526847486536312,7.950451117980194,0.45999908447265625,-0.1986478165132013,0.2789991378784151,-0.2517359739076852,0.8097342496645155,0.01363158198536496,0.5443666937714653,-0.623736272164436,43.74985098824595,-12.40384474939335,0.2653675558930488,3,-0.029998779296875,0.5200004577636719,0.94000244140625,0.35500144958496094,-3.020000457763672,4,-0.06692261897911334,2.3076674785058247,36.34000015258789,3.727285337772229,36.540000915527344,1.380962761126249,36.5,-0.06692261897911334
11119,2006-03-06,35.630001068115234,36.5,35.599998474121094,36.459999084472656,1411500.0,-0.02276461978055555,-1.022468057383127,-4.149974250891682,43.20239254576784,54.214109133929206,0.7054487021113118,0.490540804112257,1.2982348261559622,1.2581820386459697,7.558373553441464,0.9000015258789062,-0.08097622143240102,-0.5274990081787081,-1.1122117135490228,0.05721369719160663,-0.8198553608638619,-0.2351426554935543,1.279998779296875,2.290271949774176,-52.91649671086749,0.29235635268515686,3,0.6249980926513672,0.8649978637695312,1.9974994659423828,1.394998550415039,-2.3800010681152344,0,-0.04013472529630302,-1.5555732163482425,36.459999084472656,2.3076674785058247,36.34000015258789,3.727285337772229,36.540000915527344,-0.04013472529630302
11120,2006-03-07,35.849998474121094,35.91999816894531,35.40999984741211,35.630001068115234,1372800.0,0.006174499001144529,1.8333492280467516,-0.26505774913939306,51.56248137348632,55.27590577791175,0.48819176032172606,0.25444813415384715,1.0679079708224464,1.0127984034535302,7.3153311339588285,0.5099983215332031,0.010355861880213979,-0.28900146484375,-0.8886115561907388,0.31060862650323884,-0.5888065105172444,0.01080358082974442,1.0338013458251964,35.48371218763363,-21.945852573895436,0.29980504567349564,3,0.3100013732910156,0.5550022125244141,1.7900018692016602,1.1750011444091797,-2.789997100830078,1,-0.04239879240618749,-1.022468057383127,35.630001068115234,-1.5555732163482425,36.459999084472656,2.3076674785058247,36.34000015258789,-0.04239879240618749
11121,2006-03-08,35.90999984741211,36.040000915527344,35.310001373291016,35.849998474121094,2112000.0,0.0016736785451840763,3.5624471014579138,0.2727367307658962,55.339786648033424,55.608793306100345,0.387411741376944,0.19665353552648668,0.9838767575234044,0.9366032499208288,7.837566580177807,0.7299995422363281,0.050222816544881255,-0.22400016784668253,-0.8297755096854331,0.38177517399206806,-0.5268878387660578,0.07888750307269277,0.914847973632817,45.11273451101531,-17.064360470873872,0.3028876709193736,3,0.20000076293945312,0.44500160217285156,1.7300004959106445,1.114999771118164,-3.1899986267089844,2,-0.03982178533144254,1.8333492280467516,35.849998474121094,-1.022468057383127,35.630001068115234,-1.5555732163482425,36.459999084472656,-0.03982178533144254
11122,2006-03-09,35.66999816894531,35.95000076293945,35.58000183105469,35.90999984741211,858200.0,-0.006683421873756812,1.3124679628547928,-3.999936423167398,43.944587807469716,54.25742995102597,0.5925278206167661,0.43700819857141937,1.1952747659051397,1.170826509180344,7.619486077973839,0.3699989318847656,0.11980814802066675,-0.45000171661376953,-1.0858765468322105,0.1858731136046714,-0.76793913172299,-0.13206430150454906,1.063958865234376,27.067468614746552,-31.976148787618776,0.31793741510922097,3,0.44000244140625,0.6600017547607422,1.9700021743774414,1.3600025177001953,-3.009998321533203,3,-0.04625729733336925,3.5624471014579138,35.90999984741211,1.8333492280467516,35.849998474121094,-1.022468057383127,35.630001068115234,-0.04625729733336925
11123,2006-03-10,35.310001373291016,35.7599983215332,35.169998168945305,35.54999923706055,1882400.0,-0.01009242540325428,-1.2692127116405651,0.9999841055392196,31.724141559767148,51.72173003118592,0.8700034410108728,0.7894372713233153,1.5089997339116081,1.5228928581696906,8.062976744018284,0.5900001525878977,0.11963695361241378,-0.779498672485353,-1.5075952388530212,-0.05140210611768481,-1.143546955669187,-0.4154503893015189,1.3385183212353553,10.526542225486063,-42.31210742751967,0.36404828318383525,3,0.7299976348876953,0.7299976348876953,2.3049983978271484,1.8299980163574219,-2.0699996948242116,4,-0.04531300556755635,1.3124679628547928,35.66999816894531,3.5624471014579138,35.90999984741211,1.8333492280467516,35.849998474121094,-0.04531300556755635
11124,2006-03-13,35.36999893188477,35.86000061035156,35.080001831054695,35.4900016784668,2023700.0,0.0016991661359475607,-1.2285776566757742,0.5000158947133887,35.63630714085582,48.97714273436211,0.7159908734860281,0.7140696764264121,1.4198820066021653,1.4454932538601923,8.542131213681431,0.7799987792968679,0.08874502318673194,-0.6865011215209904,-1.4826039130249882,0.10960166998300735,-1.0845525172729893,-0.2884497257689915,1.1602390405951155,30.208060145117805,-20.994562832384844,0.39805139575199855,3,0.49500274658202414,0.6250019073486257,1.8700008392333913,1.785001754760735,-2.1499977111816477,0,-0.0545660266739777,-1.2692127116405651,35.310001373291016,1.3124679628547928,35.66999816894531,3.5624471014579138,35.90999984741211,-0.0545660266739777
11125,2006-03-14,35.4900016784668,35.65999984741211,35.02000045776367,35.02000045776367,2028500.0,0.003392783438108893,-1.723394584767223,-3.9165871956261458,31.923066201272647,45.573796477886994,0.48908590600321844,0.5771922024143379,1.2676846228094547,1.3199462636489798,9.08549102903239,0.6399993896484375,0.03381393645000941,-0.5369983673095717,-1.3721997518863702,0.29820301726722676,-0.9545990595979674,-0.11939767502117604,0.8952126798705748,46.078530369838475,-1.1902219792070667,0.41760069228839847,3,0.3399982452392578,0.47499847412109375,1.6499977111816406,1.6499977111816406,-1.9099998474121023,1,-0.06311641511772303,-1.2285776566757742,35.36999893188477,-1.2692127116405651,35.310001373291016,1.3124679628547928,35.66999816894531,-0.06311641511772303
11126,2006-03-15,35.75,35.81999969482422,35.47999954223633,35.560001373291016,1729500.0,0.007325959685455796,1.060619371842741,0.4042513473151094,40.07348919400305,43.54492070193785,0.11760902639837667,0.3343354323464709,0.985263790696024,1.052186852889193,8.98407930709675,0.3400001525878906,-0.017166227275382084,-0.2770000457763686,-1.112201430353167,0.5582013388004299,-0.6946007380647643,0.14060064651202708,0.47138869026852603,78.49454867634151,32.60737701160702,0.41760069228839847,3,0.07999992370605469,0.21500015258789062,1.3899993896484375,1.3899993896484375,-2.229999542236328,2,-0.07524471683102052,-1.723394584767223,35.4900016784668,-1.2285776566757742,35.36999893188477,-1.2692127116405651,35.310001373291016,-0.07524471683102052
11127,2006-03-16,35.86999893188477,36.0,35.75,35.88999938964844,1293800.0,0.0033566134792943902,1.0833187634109513,-0.10526632802614366,39.85239488801537,41.47318303985237,-0.08501055085421427,0.24999361069306048,0.8350701892546866,0.9419710271752919,8.490014649839253,0.25,-0.09126103506861938,-0.17150096893309552,-0.983782156398,0.640780218531809,-0.5776415626655478,0.23463962479935674,0.20722317048316796,86.73457868984623,41.855651437585266,0.40614059373245137,3,-0.10999870300293679,0.0950012207031179,1.2700004577636648,1.2700004577636648,-2.3899993896484446,3,-0.08781705617452973,1.060619371842741,35.75,-1.723394584767223,35.4900016784668,-1.2285776566757742,35.36999893188477,-0.08781705617452973
11128,2006-03-17,35.5,35.900001525878906,35.47999954223633,35.86999893188477,1661500.0,-0.010314997014284288,-1.0487909265996147,18.499523173762412,34.426174148288396,40.49804766235465,0.15029715489691853,0.6103298897481721,1.1718868025294569,1.3131543309783922,8.28483681251916,0.4200019836425781,-0.19159705940579386,-0.5154998779296847,-1.363195621311327,0.3321958654519577,-0.9393477496205094,-0.09165200623885994,0.5,48.979568004795624,6.068126425542886,0.4238478716908228,3,0.030000686645507812,0.4650001525878906,1.2775001525878906,1.5200004577636719,-2.1500015258789134,4,-0.0800000042982505,1.0833187634109513,35.86999893188477,1.060619371842741,35.75,-1.723394584767223,35.4900016784668,-0.0800000042982505
11129,2006-03-20,35.169998168945305,35.68000030517578,35.009998321533196,35.459999084472656,1704500.0,-0.009295826226892845,-1.1967256172298792,0.7837885208210943,30.029967764033657,38.10554615019325,0.45615510133425374,0.8915303931228067,1.4709574512535468,1.627424454598966,9.313726792117956,0.6700019836425852,-0.28359855962497704,-0.7855016708374123,-1.6951571079166925,0.12415376624186791,-1.2403293893770524,-0.3306739522977722,0.8300018310546946,16.16157334802684,-23.901001104988865,0.4548277185396418,3,0.35500144958496804,0.7900009155273509,1.580002784729011,1.8500022888183665,-1.9399986267089773,0,-0.054876218110885944,-1.0487909265996147,35.5,1.0833187634109513,35.86999893188477,1.060619371842741,35.75,-0.054876218110885944
11130,2006-03-21,34.97999954223633,35.20000076293945,34.84000015258789,35.080001831054695,1780400.0,-0.005402292766587213,1.117649698751248,0.34483439004500305,27.586135077867226,35.02180708684144,0.5696734959780301,1.0420185069595078,1.6084814307262434,1.8039396219375234,10.428398500293751,0.3600006103515625,-0.4001897239062373,-0.9165002822876005,-1.9186723821071396,0.08567181753193864,-1.4175863321973665,-0.4154142323778345,0.9200019836425781,12.068914488287891,-24.242641511229213,0.5010860499097683,3,0.4400005340576172,0.8950004577636719,1.7700014114379883,2.0400009155273438,-1.5900001525878835,1,-0.05031441808362824,-1.1967256172298792,35.169998168945305,-1.0487909265996147,35.5,1.0833187634109513,35.86999893188477,-0.05031441808362824
11131,2006-03-22,35.060001373291016,35.169998168945305,34.84999847412109,34.919998168945305,1536100.0,0.0022870735306355083,-1.285690930641156,-1.3999999999999715,30.95235932706791,33.57822614457458,0.39830569829777573,0.9002748379593726,1.4939058242596701,1.7158921342329592,11.625522084466782,0.31999969482421875,-0.4050171283534212,-0.767998504638669,-1.8033646388367401,0.2673676295594021,-1.2856815717377046,-0.2503154375396335,0.6703999328613293,18.96562496917001,-16.1063089352901,0.5176830670990339,3,0.3599987030029297,0.8149986267089844,1.6774988174438477,1.9599990844726562,-1.6000022888183594,2,-0.04221333383528603,1.117649698751248,34.97999954223633,-1.1967256172298792,35.169998168945305,-1.0487909265996147,35.5,-0.04221333383528603
11132,2006-03-23,35.02000045776367,35.09000015258789,34.86999893188477,35.06999969482422,1176000.0,-0.0011409273805054188,3.888907726867981,-0.35712923353585285,28.048767722959596,33.16985127381818,0.37594252365221337,0.8856603789900248,1.4978329887882893,1.7483314538968102,12.865329789908978,0.2200012207031179,-0.4651311034073018,-0.7444993972778349,-1.8157202892728534,0.3267214947171837,-1.2801098432753477,-0.20888895128032203,0.5679366638183581,16.981138865596872,-16.291129586436266,0.5356104459975097,3,0.39999961853027344,0.8549995422363281,1.5699996948242188,2.0,-1.8600006103515625,3,-0.042832666487514603,-1.285690930641156,35.060001373291016,1.117649698751248,34.97999954223633,-1.1967256172298792,35.169998168945305,-0.042832666487514603
11133,2006-03-24,34.75,34.97999954223633,34.549999237060554,34.900001525878906,1542700.0,-0.007709893039245075,1.7742173656231084,3.0000762951094835,33.82349435017561,32.96842763040927,0.6237466343258689,1.0794793434702257,1.725621859405507,1.9885258730219135,14.474300240287308,0.4700012207031179,-0.5576801827116711,-0.9309999465942411,-2.0465153733205383,0.1845154801320561,-1.4887576599573862,-0.37324223323109607,0.7182672065429685,17.699165831146964,-18.686917573129783,0.5577577133631472,3,0.5249996185302734,0.9799995422363281,1.7849998474121094,2.229999542236328,-1.299999237060554,4,-0.036546775762983374,3.888907726867981,35.02000045776367,-1.285690930641156,35.060001373291016,1.117649698751248,34.97999954223633,-0.036546775762983374
11134,2006-03-27,34.439998626708984,34.75,34.400001525878906,34.75,1486000.0,-0.008920902828518429,1.258044668676552,2.066654798840344,24.911047004921215,32.18931438637022,0.880553912145885,1.2977097226128151,1.9976433444767068,2.2656579780796307,16.100756978134577,0.34999847412109375,-0.6050485895217292,-1.1405012130737333,-2.32438387622652,0.04338145007905325,-1.7324425446501266,-0.54855988149734,0.8629803453271521,4.999642371790287,-30.19932825296054,0.5919413315763916,3,0.7600021362304688,1.2150020599365234,2.095001220703125,2.5400009155273438,-1.2999992370605398,0,-0.03164925075643232,1.7742173656231084,34.75,3.888907726867981,35.02000045776367,-1.285690930641156,35.060001373291016,-0.03164925075643232
11135,2006-03-28,34.0,34.439998626708984,33.97999954223633,34.439998626708984,2195400.0,-0.012775802678684056,1.090911455398247,1.4193441210853381,20.06268542844822,29.96589174575302,1.214708386953717,1.6240788532285038,2.3853842691074334,2.682030076931653,17.650880429507897,0.45999908447265625,-0.596671452922557,-1.4554998397827177,-2.7530680478634295,-0.15793163170200586,-2.10428394382307,-0.8067157357423653,1.1223834828046932,1.6807126760292581,-30.931431286866136,0.6487841040403556,3,0.9899997711181641,1.4449996948242188,2.5349998474121094,2.979999542236328,-0.700000762939446,1,-0.02264707228716678,1.258044668676552,34.439998626708984,1.7742173656231084,34.75,3.888907726867981,35.02000045776367,-0.02264707228716678
11136,2006-03-29,34.59999847412109,34.759998321533196,33.959999084472656,33.959999084472656,1516200.0,0.017647013944737777,-1.4999999999999778,-1.4545486071976466,34.929562330084494,29.418910350427367,0.4854806163735006,0.9183737189420427,1.7325750781707754,2.059259139870541,19.00302378190094,0.7999992370605398,-0.5977373660042034,-0.7585012435913185,-2.003707207461744,0.48670472027910705,-1.381104225526535,-0.1358982616561022,0.29390822056993215,56.637060592863534,22.360080594027522,0.6226029819352145,3,0.3300018310546946,0.8350009918212962,1.9200010299682688,2.3800010681152415,-0.6899986267089773,2,-0.03497107334781113,1.090911455398247,34.0,1.258044668676552,34.439998626708984,1.7742173656231084,34.75,-0.03497107334781113
11137,2006-03-30,34.27000045776367,34.560001373291016,34.060001373291016,34.40999984741211,2179600.0,-0.009537515344234304,1.2727146622277707,-0.21874925494123218,35.227245634226534,29.50791829330938,0.6310082634373515,1.1439943411759543,2.004516604251741,2.371200459203436,20.877728591237464,0.539997100830071,-0.6101765869370439,-0.984999275207521,-2.230817339782135,0.260818789367093,-1.6079083074948315,-0.3620902429202104,0.48999786376952414,30.39227785943221,-6.604396426848755,0.6229090322873082,3,0.5499992370605469,1.164999008178711,2.2499990463256836,2.7099990844726562,-1.0400009155273438,3,-0.02363587284713664,-1.4999999999999778,34.59999847412109,1.090911455398247,34.0,1.258044668676552,34.439998626708984,-0.02363587284713664
11138,2006-03-31,34.02000045776367,34.490001678466804,34.0,34.36999893188477,1613100.0,-0.007295010115570766,-1.5128330529363798,2.5000000000000506,31.805945993744174,29.70524920772166,0.7252615576539583,1.2667711249392255,2.1755943593406926,2.5997503131154076,22.891812356894853,0.490001678466804,-0.6803800312257522,-1.112999343872069,-2.339703760319381,0.1137050725752431,-1.7263515520957284,-0.49964713564840935,0.7399978637695241,7.500178814104923,-29.101267112289346,0.613352208223657,3,0.5599994659423828,1.414999008178711,2.4999990463256836,2.9599990844726562,-0.9799995422363281,4,-0.025279265102281956,1.2727146622277707,34.27000045776367,-1.4999999999999778,34.59999847412109,1.090911455398247,34.0,-0.025279265102281956
11139,2006-04-03,34.200000762939446,34.47999954223633,34.0,34.02000045776367,1449200.0,0.005291014190292209,-3.3636079900124844,-0.514288828337844,32.891219307849255,30.294703011053,0.4394054400792271,1.0267898388176278,1.9345447297114973,2.3996077836959273,23.99346204048331,0.4799995422363281,-0.7656204563893922,-0.86149902343751,-2.132143252829131,0.4091452059541112,-1.4968211381333205,-0.22617690874169938,0.3999977111816406,30.000238418805854,-5.179251662599572,0.6353221146958102,4,0.36499786376953836,1.2349987030029368,2.3199987411499094,2.779998779296882,-1.25,0,-0.02192982407218924,-1.5128330529363798,34.02000045776367,1.2727146622277707,34.27000045776367,-1.4999999999999778,34.59999847412109,-0.02192982407218924
11140,2006-04-04,34.330001831054695,34.65999984741211,34.009998321533196,34.290000915527344,1657500.0,0.003801200737285404,-1.166649712629035,0.22222693171708297,30.494527375697572,30.243832794234073,0.2318918103688219,0.8190698808411341,1.7418119365535105,2.2522513444428895,24.60454262722685,0.6500015258789134,-0.8051029158832392,-0.6554981231689396,-1.9092830612730225,0.5982868149351432,-1.2823905922209846,-0.02860565411689464,-0.37000274658203836,46.25038743056182,15.866299135100924,0.6268924690520421,4,0.19499778747557883,1.1049976348876882,2.2174978256225515,2.6499977111816335,-1.6700019836425852,1,-0.03466362883586516,-3.3636079900124844,34.200000762939446,-1.5128330529363798,34.02000045776367,1.2727146622277707,34.27000045776367,-0.03466362883586516
11141,2006-04-05,34.47999954223633,34.59999847412109,34.110000610351555,34.27000045776367,1773900.0,0.004369289344049676,1.1777830524567505,5.249856952125713,31.0626691668363,30.57871073244259,-0.010092639039505968,0.5865182346331395,1.5130908089114925,2.084157250519489,25.557213383184695,0.48999786376953125,-0.7985509326001079,-0.4340003967285142,-1.6274451903012306,0.7594443968442022,-1.0307227935148688,0.16272200005784043,-0.5060004425048845,72.7272201832211,47.42749024800124,0.5967223967863579,4,-0.010000228881835938,0.8250007629394531,2.1075000762939453,2.5,-1.8999977111816335,2,-0.03422274712417939,-1.166649712629035,34.330001831054695,-3.3636079900124844,34.200000762939446,-1.5128330529363798,34.02000045776367,-0.03422274712417939
11142,2006-04-06,34.02000045776367,34.700000762939446,33.97999954223633,34.47999954223633,1885000.0,-0.013341040910084145,-1.6666666666666403,-2.1904813805631242,30.319146237905258,30.18933871996811,0.3275884531022868,0.9660979118254502,1.904806524991507,2.5299075960995907,26.643688489441214,0.7200012207031179,-0.7782078640689534,-0.8114995956420898,-2.0129944438700065,0.3899952525858268,-1.4122470197560446,-0.21075217152813508,0.6399993896484375,5.555673292925923,-16.056844185759378,0.6007474241139581,4,0.3399982452392578,1.279998779296875,2.5724992752075195,2.9599990844726562,-1.1800003051757812,3,-0.003233410019736205,1.1777830524567505,34.47999954223633,-1.166649712629035,34.330001831054695,-3.3636079900124844,34.200000762939446,-0.003233410019736205
11143,2006-04-07,33.709999084472656,34.049999237060554,33.56999969482422,34.02000045776367,1302900.0,-0.009112327134618514,1.594599610281093,0.6739173701756422,30.481284513340213,30.80825399868133,0.5303204266666697,1.2122371408347021,2.1547319744431377,2.824191926594594,27.26211261214021,0.47999954223633523,-0.7936166729012228,-1.0415008544921847,-2.3194805452941694,0.23647883630980004,-1.680490699893177,-0.4025110090911923,0.9900016784667898,12.389314806750399,-9.503226601386658,0.6389898454009935,4,0.4549999237060547,1.3950004577636719,2.9950008392333984,3.270000457763672,-0.8600006103515696,4,-0.014239084997703988,-1.6666666666666403,34.02000045776367,1.1777830524567505,34.47999954223633,-1.166649712629035,34.330001831054695,-0.014239084997703988
11144,2006-04-10,33.439998626708984,34.0,33.31999969482422,33.669998168945305,1379700.0,-0.008009506529118804,-1.893634290259482,0.7419307204823495,29.842918343502447,31.89494654479847,0.7191832706441375,1.4021206508740036,2.3486748957554013,3.087922755837049,28.309509426225542,0.6800003051757812,-0.8096684404139936,-1.2150012969970732,-2.5845269203535963,0.15452432635945001,-1.8997641086753347,-0.5302384853188116,1.2600021362304616,8.695568043918787,-13.843111281547433,0.6847628116782605,4,0.6000003814697266,1.470001220703125,3.2650012969970703,3.5400009155273438,-1.1299972534179688,0,-0.011961654533746202,1.594599610281093,33.709999084472656,-1.6666666666666403,34.02000045776367,1.1777830524567505,34.47999954223633,-0.011961654533746202
11145,2006-04-11,33.25,33.650001525878906,33.150001525878906,33.529998779296875,1503800.0,-0.005681777347838479,-1.0833518771656547,1.2173884198829428,26.97197214200773,31.010769857234386,0.8846351731326649,1.492205718920765,2.462708559828215,3.270004214892026,29.381687147471457,0.5,-0.8523262909218943,-1.2929998397827163,-2.739230405667797,0.15323072610236466,-2.016115122725253,-0.5698845568401794,1.3672006988525354,6.451517634985004,-15.855914676307771,0.7231152829425396,4,0.6750011444091797,1.345001220703125,3.1249990463256836,3.729999542236328,-0.8899993896484446,1,-0.009022533445430247,-1.893634290259482,33.439998626708984,1.594599610281093,33.709999084472656,-1.6666666666666403,34.02000045776367,-0.009022533445430247
11146,2006-04-12,33.060001373291016,33.299999237060554,32.950000762939446,33.209999084472656,1859400.0,-0.0057142444123002845,1.1212156241691371,0.535708446866485,25.98036924078059,29.9833391468515,0.9311307797633717,1.5498026147058113,2.570066772471691,3.4443539360121065,31.046015214322747,0.34999847412110796,-0.8497595313739055,-1.3484985351562528,-2.8221727096954723,0.1251756393829666,-2.085335622425866,-0.6116614478866396,1.4398233917236283,6.285749162946834,-16.005752726831794,0.7368370872696106,4,0.7649993896484304,1.4349994659423828,3.222498893737793,3.884998321533203,-0.060001373291015625,2,-0.012099259203360635,-1.0833518771656547,33.25,-1.893634290259482,33.439998626708984,1.594599610281093,33.709999084472656,-0.012099259203360635
11147,2006-04-13,32.720001220703125,33.049999237060554,32.630001068115234,33.040000915527344,1292200.0,-0.010284335706730374,1.470604075038086,2.1333638513771267,25.542147411149514,29.287361526563206,1.148967792260315,1.7304331047613317,2.8340222576503606,3.76257744074951,33.40777485607842,0.43000030517578125,-0.7941613639547285,-1.53099880218506,-3.020228423893464,-0.04176918047665623,-2.275613613039262,-0.7863839913308581,1.6248411441039963,6.338047087394258,-15.851337302603454,0.7446148108542013,4,0.9449996948242188,1.5949993133544922,3.5124998092651367,4.174999237060547,0.289997100830071,3,-0.0042787097929521956,1.1212156241691371,33.060001373291016,-1.0833518771656547,33.25,-1.893634290259482,33.439998626708984,-0.0042787097929521956
11148,2006-04-17,32.65999984741211,32.830001831054695,32.560001373291016,32.700000762939446,1243600.0,-0.001833782733878686,-1.2500238420701868,0.12500298023505874,27.179467115301776,28.652722394057932,1.1127868019026934,1.6514292664264403,2.8405370800271683,3.799912890927658,35.37868642179003,0.270000457763679,-0.8420631334681232,-1.4490001678466768,-2.9778506948787395,0.07985035918538586,-2.213425431362708,-0.6845749043306455,1.479061561791987,6.944345103275079,-16.699847522762273,0.7644252635160325,4,0.970001220703125,1.6200008392333984,3.560000419616699,4.2350006103515625,-0.02000045776366477,0,0.00551133821239258,1.470604075038086,32.720001220703125,1.1212156241691371,33.060001373291016,-1.0833518771656547,33.25,0.00551133821239258
11149,2006-04-18,33.240001678466804,33.240001678466804,32.610000610351555,32.65999984741211,2231200.0,0.017758782417773178,1.172410617979002,-14.499713904256044,40.5940734291982,29.774894177780222,0.42721456918711453,0.9691101126342332,2.214942237834542,3.200866705155221,36.16925964729516,0.6300010681152486,-0.8605812737014276,-0.7724985122680579,-2.2625193804431802,0.7175223559070645,-1.517508946355619,-0.0274880781804967,0.6779913257094634,62.3853403654416,34.477324306914696,0.7450104340875603,4,0.3899993896484304,1.0399990081787038,2.799997329711907,3.5849971771240163,-0.18000030517578836,1,-0.011732947793392068,-1.2500238420701868,32.65999984741211,1.470604075038086,32.720001220703125,1.1212156241691371,33.060001373291016,-0.011732947793392068
11150,2006-04-19,33.220001220703125,33.900001525878906,32.919998168945305,33.110000610351555,2289900.0,-0.0006016984582957186,-2.9999688599631678,0.18965562600300906,30.05783788193854,29.663246257236025,0.30530967102833984,0.8964571341756056,2.1843086091947868,3.1995971236725396,36.13504837119778,0.9800033569336009,-0.8456603530060107,-0.7044990539550753,-2.161452639087443,0.7524545311772926,-1.4329758465212592,0.023977738611108634,-0.6599998474121094,49.25371434753027,23.947842361811652,0.7284767925661827,4,0.4099998474121094,1.0599994659423828,2.7100000381469727,3.559999465942383,0.37999725341796164,2,-0.027393131064817222,1.172410617979002,33.240001678466804,-1.2500238420701868,32.65999984741211,1.470604075038086,32.720001220703125,-0.027393131064817222
11151,2006-04-20,33.580001831054695,34.169998168945305,33.52000045776367,34.110000610351555,3948100.0,0.010836863248735007,1.0000117376402866,-4.818143986682872,40.11463760939939,30.751634187402043,-0.21878928753891103,0.4425851895539452,1.783583242704502,2.8154137290774983,35.891479075397484,0.9499969482421804,-0.8425273271702736,-0.27049846649169496,-1.6318203325461553,1.0908233995627654,-0.9511593995189216,0.4101624665355317,-0.9932004547119178,63.354191791987944,37.0934010669835,0.6806609330272301,4,-0.21500205993653054,0.6999988555908132,2.317498207092278,3.1699981689453054,0.21999740600585938,3,-0.03633118386476342,-2.9999688599631678,33.220001220703125,1.172410617979002,33.240001678466804,-1.2500238420701868,32.65999984741211,-0.03633118386476342
11152,2006-04-21,33.52000045776367,33.90999984741211,33.389999389648445,33.779998779296875,2081000.0,-0.001786818642622423,-1.0000000000000273,0.4905640006909788,42.424249430107935,32.07863028926512,-0.26504381146732925,0.40522451647937174,1.80325717896622,2.8503186152907887,35.71388944212853,0.5200004577636648,-0.8473000180469015,-0.25549983978271484,-1.5063257840534305,0.9953261044880009,-0.8809128119180727,0.369913132352643,-0.8698712097167913,59.627391002509434,29.7131991552819,0.6254129721353567,4,-0.1550006866455078,0.7600002288818359,2.377499580383301,3.229999542236328,0.11999893188477273,4,-0.015513139936226716,1.0000117376402866,33.580001831054695,-2.9999688599631678,33.220001220703125,1.172410617979002,33.240001678466804,-0.015513139936226716
11153,2006-04-24,33.47999954223633,33.639999389648445,33.380001068115234,33.490001678466804,1677500.0,-0.0011933447190057844,-1.47618528610361,0.038470003081148854,38.607588824398825,33.052482564920275,-0.29178348043034674,0.3638569229917721,1.8026016001975051,2.8607438686938877,35.029675076232856,0.25999832153321023,-0.8730627379715656,-0.23200073242187358,-1.40077987924753,0.9367784144037827,-0.8163903058347017,0.3523888409909546,-0.7690755373535083,55.76924957940497,24.797446660187703,0.584389573412827,4,-0.11499977111816406,0.7500019073486328,2.382500648498535,3.270000457763672,0.7900009155273438,0,-0.014038268432776002,-1.0000000000000273,33.52000045776367,1.0000117376402866,33.580001831054695,-2.9999688599631678,33.220001220703125,-0.014038268432776002
11154,2006-04-25,33.34999847412109,33.900001525878906,33.110000610351555,33.47999954223633,4180600.0,-0.003882947129411951,-1.5901805424402564,12.997330282218785,34.493635740291765,33.888222964729614,-0.1965621095748702,0.43006036519823,1.886051110410314,2.9601130668525144,34.25526902498955,0.7900009155273509,-0.8683373922066693,-0.30750179290772195,-1.4342456794773923,0.8192420936619484,-0.8708737361925571,0.25587015037711325,-0.5807115026757685,34.4000244140625,5.1394080973596346,0.5633719432848354,4,0.015001296997077418,0.7700023651123118,2.3975019454956126,3.4000015258789134,1.1800003051757884,1,-0.021289328844305233,-1.47618528610361,33.47999954223633,-1.0000000000000273,33.52000045776367,1.0000117376402866,33.580001831054695,-0.021289328844305233
11155,2006-04-26,33.22999954223633,33.509998321533196,33.06999969482422,33.5,1563500.0,-0.003598169036735488,2.0345036239987317,2.0769095337303365,30.03198003198021,34.338401941529575,-0.08906470280443557,0.5158636233130309,1.9555322996019484,3.058530619892025,32.913691310450545,0.43999862670897727,-0.8480793308963968,-0.38900070190429403,-1.519084699759965,0.7410832959513769,-0.954042700832133,0.17604129702354498,-0.4046841228910125,14.545460850748123,-8.83618084995315,0.5650419989278368,4,0.13500022888183594,0.6500015258789062,2.5124998092651367,3.5149993896484375,1.6700019836425781,2,-0.005115804131421653,-1.5901805424402564,33.34999847412109,-1.47618528610361,33.47999954223633,-1.0000000000000273,33.52000045776367,-0.005115804131421653
11156,2006-04-27,33.389999389648445,33.77000045776367,32.830001831054695,32.84999847412109,3401700.0,0.004814921745898593,-2.2414069796504146,-2.000000000000053,38.869261284674515,35.81919237192124,-0.22052184071979042,0.2746470639029255,1.7564709282755189,2.8735092546539107,32.23441037633785,0.9399986267089773,-0.7997078507875912,-0.16850090026854758,-1.202965493583612,0.8659636930465169,-0.6857331969260798,0.34873139638898465,0.7799987792968608,51.85172103208977,25.132290756924363,0.5172322966575322,4,-0.024999618530280543,0.47500038146971946,2.257500648498528,3.2700004577636648,0.959999084472642,3,0.006289280871857317,2.0345036239987317,33.22999954223633,-1.5901805424402564,33.34999847412109,-1.47618528610361,33.47999954223633,0.006289280871857317
11157,2006-04-28,33.459999084472656,33.529998779296875,33.15999984741211,33.40999984741211,3115900.0,0.0020964269572856242,2.8947537494729656,0.09259102276098599,45.17375256644785,37.81855742204858,-0.19502270177189018,0.14846453087805855,1.652898135658802,2.778960413706969,31.51842025647679,0.3699989318847656,-0.7166378100066026,-0.05800113677978658,-1.0371221833041702,0.921119909744597,-0.5475616600419784,0.4315593864824052,0.6831991577148386,58.87826477571686,29.092602237136294,0.48956052326219024,4,-0.06999969482422586,0.3650016784667969,2.1875009536743164,3.200000762939453,0.94000244140625,4,0.010161391568766609,-2.2414069796504146,33.389999389648445,2.0345036239987317,33.22999954223633,-1.5901805424402564,33.34999847412109,0.010161391568766609
11158,2006-05-01,33.15999984741211,33.759998321533196,33.060001373291016,33.490001678466804,2873000.0,-0.008965906911807542,-1.6415040018425482,-6.600137331197212,44.65651744712579,38.2699400907072,0.20490856936509516,0.40130638594093426,1.9009614120218998,3.05736657305809,30.48375558212101,0.6999969482421804,-0.6130506255853874,-0.31500034332275106,-1.2766765762367456,0.6466758895912434,-0.7958384597797519,0.16583777313424974,0.9569344665527311,30.840944904346873,-1.5458631625464498,0.480838116456998,5,0.3400001525878906,0.6100006103515625,2.4875001907348633,3.5,1.2400016784667969,0,0.014475257673253417,2.8947537494729656,33.459999084472656,-2.2414069796504146,33.389999389648445,2.0345036239987317,33.22999954223633,0.014475257673253417
11159,2006-05-02,33.450000762939446,33.560001373291016,33.279998779296875,33.380001068115234,4040500.0,0.008745504127315895,-1.0740604690590563,-0.21211911037126904,53.67647780677738,40.89423341568929,-0.058302458280039104,0.05505933197617452,1.55004034157691,2.743886617194633,29.393176343097196,0.40000152587890625,-0.4651802448735012,0.012500572204579896,-0.8865954337004567,0.9115965781096165,-0.4370474307479384,0.4620485751570982,0.6411949013671929,65.95742953959683,29.03873376073193,0.44954800295251995,5,0.04999923706055398,0.20999908447266336,2.0524988174438548,3.0649986267089915,1.1699981689453267,1,0.024514190616483855,-1.6415040018425482,33.15999984741211,2.8947537494729656,33.459999084472656,-2.2414069796504146,33.389999389648445,0.024514190616483855
11160,2006-05-03,33.139999389648445,33.799999237060554,33.06999969482422,33.75,4292600.0,-0.0092676043713118,1.0563393902923677,-8.714332425068903,51.408411921702324,42.1490972281674,0.26726277001733223,0.2860010274008644,1.8010332091992822,3.0344354770015016,28.73510718271266,0.7299995422363352,-0.32587596658376583,-0.23800067901610333,-1.0407481965567627,0.564746838524556,-0.6393744377864365,0.16337307975422988,0.9259723979931564,31.958596659574717,-8.469997728229636,0.4013737587703307,5,0.23000144958495383,0.5200004577636648,2.287501335144036,3.3000011444091726,1.7600021362304616,2,0.04194325332675186,-1.0740604690590563,33.450000762939446,-1.6415040018425482,33.15999984741211,2.8947537494729656,33.459999084472656,0.04194325332675186
11161,2006-05-04,33.299999237060554,33.439998626708984,33.049999237060554,33.09000015258789,2850300.0,0.004827997898578351,-1.6896424719161072,-0.34426044975862685,60.9021877083917,44.20220148131004,0.0708145448676234,0.034852755320308404,1.5739631873118967,2.841824619319887,28.024997590286233,0.3899993896484304,-0.28319880499175554,-0.019000816345204896,-0.6316702548769939,0.5936686221865841,-0.32533553561110296,0.28733390292069316,0.7412531514493068,33.33333333333333,-10.936254535174825,0.306334719265896,5,0.0650024414062429,0.3600006103515554,1.9175004959106374,2.930000305175774,1.75,3,0.048048117882166785,1.0563393902923677,33.139999389648445,-1.0740604690590563,33.450000762939446,-1.6415040018425482,33.15999984741211,0.048048117882166785
11162,2006-05-05,33.90999984741211,33.939998626708984,33.490001678466804,33.700000762939446,3052900.0,0.018318337066886903,2.3333521715786865,1.0,69.47036426123373,47.63139875206948,-0.5342264909665744,-0.6153612566997779,0.9071111104444185,2.204185384267703,27.406307000740515,0.6399993896484304,-0.18151447750984318,0.5964998245239244,0.008863627147512432,1.1841360219003363,0.3026817258357184,0.8903179232121303,0.1070275299486454,96.62934832924715,45.67047642455378,0.29381809868820485,5,-0.5249996185302734,-0.279998779296875,1.2725000381469727,2.309999465942383,0.43000030517578125,4,0.012975483004685318,-1.6896424719161072,33.299999237060554,1.0563393902923677,33.139999389648445,-1.0740604690590563,33.450000762939446,0.012975483004685318
11163,2006-05-08,33.22999954223633,33.799999237060554,33.22999954223633,33.779998779296875,2899700.0,-0.02005309077663342,-1.0727290382094739,-2.6190554041779315,49.84891056565753,49.33754039933233,0.11910737239723801,0.02828507738269792,1.5169952908643793,2.8518333083942125,25.87253052083616,0.6800003051757812,-0.16306782366999073,-0.05950050354003622,-0.6174088668178044,0.49840785973773194,-0.33845468517892385,0.2194536780988514,0.763287324198302,20.224767260444786,-28.078845873696245,0.27895418163888547,5,0.1550006866455078,0.40000152587890625,1.8975000381469727,2.989999771118164,0.8199996948242259,0,0.035209208539273895,2.3333521715786865,33.90999984741211,-1.6896424719161072,33.299999237060554,1.0563393902923677,33.139999389648445,0.035209208539273895
11164,2006-05-09,33.040000915527344,33.290000915527344,32.880001068115234,33.240001678466804,2371300.0,-0.005717683699257625,1.7333392673219485,0.36363825522442145,47.4137912134891,51.268852752833325,0.29112319654115737,0.19687423037606777,1.6322571283152172,3.001819095290145,23.786675524375767,0.4099998474121094,-0.157697287134269,-0.22949924468993999,-0.7933382210143733,0.3343397316344934,-0.5114187328521567,0.052420243472276695,0.9300202501996893,15.094359993090345,-31.722196306396384,0.2819194881622179,5,0.3449993133544922,0.5900001525878906,1.967498779296875,3.1799983978271484,1.4099998474121023,1,0.041162244935423864,-1.0727290382094739,33.22999954223633,2.3333521715786865,33.90999984741211,-1.6896424719161072,33.299999237060554,0.041162244935423864
11165,2006-05-10,32.950000762939446,33.150001525878906,32.830001831054695,32.880001068115234,2609000.0,-0.002723975487107233,-2.7647428417559086,-0.34999713898791673,40.18690811341379,51.41525795602658,0.3768594619808141,0.2774730046761533,1.643321899854861,3.0456076550005733,21.40037687827706,0.31999969482421164,-0.13927314004140356,-0.30449943542480895,-0.8862016543809403,0.27720278353132244,-0.5953505449028711,-0.013648325946746809,0.9972200160941398,10.810745792650492,-32.51296216540517,0.290851109478065,5,0.4349994659423899,0.6800003051757884,2.0499982833862376,3.269998550415046,1.2099990844726634,2,0.05068279606304782,1.7333392673219485,33.040000915527344,-1.0727290382094739,33.22999954223633,2.3333521715786865,33.90999984741211,0.05068279606304782
11166,2006-05-11,32.65999984741211,33.11999893188477,32.59999847412109,33.0,2255300.0,-0.008801241542109928,-1.26085730634313,-4.857166212534553,37.4999999999999,50.56261878197681,0.6173401457116654,0.5649348029904928,1.8481005754378685,3.295704117497678,18.79654371245099,0.5200004577636861,-0.10279466983652696,-0.574500274658206,-1.2094298278329703,0.06042927851655833,-0.8919650512455846,-0.2570354980708274,1.264876552661896,4.477713914818896,-35.264191587588684,0.3174647765873806,5,0.6099987030029297,0.970001220703125,2.3199996948242188,3.559999465942383,1.3600006103515625,3,0.0685854773096175,-2.7647428417559086,32.950000762939446,1.7333392673219485,33.040000915527344,-1.0727290382094739,33.22999954223633,0.0685854773096175
11167,2006-05-12,32.580001831054695,32.889999389648445,32.470001220703125,32.65999984741211,2012400.0,-0.0024494187609053197,-1.7999949137240914,0.23528817780967068,37.06899670160181,49.719560921363026,0.6251214652880748,0.6681637457470586,1.8466372787536542,3.3326919872982614,15.776300400030168,0.4199981689453196,-0.04221284149438986,-0.6474983215331989,-1.3088482496235088,0.01385160655711104,-0.9781732855783574,-0.31682335748804036,1.2918794519811954,8.270734918299878,-28.227525543304758,0.3306749640451561,5,0.6249980926513601,1.0049991607665945,2.307497978210442,3.6399974822997976,1.5,4,0.07581329856315411,-1.26085730634313,32.65999984741211,-2.7647428417559086,32.950000762939446,1.7333392673219485,33.040000915527344,0.07581329856315411
11168,2006-05-15,32.84000015258789,32.900001525878906,32.419998168945305,32.419998168945305,1890400.0,0.007980304079828748,-1.285719475754037,-5.250154975919681,42.93630506615494,48.526208394627204,0.35197114382684447,0.4451659101033485,1.5026507754850797,3.037464922488212,12.55148803671037,0.48000335693360086,-0.025855729273871475,-0.39650001525878764,-1.0296296441594208,0.23662961364184554,-0.7130648297091042,-0.07993520080847105,0.9477683267080366,48.27593766716694,11.036704687452684,0.31656481445031553,5,0.3399982452392578,0.45499801635741477,1.9899988174438477,3.3799991607666016,1.2000007629394531,0,0.04567600465987809,-1.7999949137240914,32.580001831054695,-1.26085730634313,32.65999984741211,-2.7647428417559086,32.950000762939446,0.04567600465987809
11169,2006-05-16,32.84999847412109,33.0,32.77000045776367,32.939998626708984,1653600.0,0.00030445558729419453,1.1904415905251493,-0.21428506553075324,44.571407395942934,47.76654122509837,0.27704640163374705,0.4263084831132744,1.4338062097836755,2.9903416577621584,10.413026332446137,0.22999954223632812,-0.040323239128603916,-0.3670015335083079,-1.0232778756430534,0.2892748086264376,-0.6951397045756806,-0.038863362440935134,0.8283483803467888,58.90388052214025,18.017675669777425,0.3281381710673731,5,0.3299999237060618,0.44499969482421875,1.7850008010864329,3.175001144409187,1.0800018310546946,1,0.03652970528704347,-1.285719475754037,32.84000015258789,-1.7999949137240914,32.580001831054695,-1.26085730634313,32.65999984741211,0.03652970528704347
11170,2006-05-17,32.310001373291016,32.880001068115234,32.27000045776367,32.61999893188477,1847400.0,-0.016438268673147016,-2.1282131538792597,3.444411477980564,36.08247625396063,45.00879550793937,0.7676538610905652,0.942982332192905,1.9003767118601047,3.493528940429492,10.217501788365388,0.6100006103515625,-0.046253849054309626,-0.8614986419677706,-1.6329703805386586,-0.09002690339688257,-1.247234511253211,-0.47576277268233014,1.2676775863350542,4.705998510021413,-33.35587347483285,0.38573586928544257,5,0.7949981689453125,0.9099979400634766,2.1649980545043945,3.589998245239258,1.5900001525878906,2,0.06623334257786362,1.1904415905251493,32.84999847412109,-1.285719475754037,32.84000015258789,-1.7999949137240914,32.580001831054695,0.06623334257786362
11171,2006-05-18,32.360000610351555,32.68000030517578,32.290000915527344,32.43000030517578,2298300.0,0.0015474848324170676,-2.714296094459582,0.22580724552078954,35.75128919213229,41.26223161137255,0.6373138236219873,0.8399626515683991,1.7740836546065069,3.3996114042760652,10.605962304058615,0.3899993896484375,-0.10691228602572522,-0.7504993438720788,-1.576942382689289,0.07594369494513131,-1.1637208632806804,-0.3372778244634773,1.086910499088276,12.32879575679886,-22.145707740396794,0.4132215194086036,5,0.674999237060554,0.8599987030029368,1.900000572204597,2.9699993133544993,1.5999984741211009,3,0.055624202815520274,-2.1282131538792597,32.310001373291016,1.1904415905251493,32.84999847412109,-1.285719475754037,32.84000015258789,0.055624202815520274
11172,2006-05-19,33.0,33.09999847412109,32.400001525878906,32.59999847412109,4758800.0,0.019777483855909272,1.3333290947700682,-5.714332425067641,48.09523679771987,41.06737897049059,-0.1624245712383754,0.16760170483860293,1.0713914354636103,2.7183307129499354,10.422338794614587,0.7399978637695312,-0.12564805887929964,-0.08449993133545064,-0.8891296940704052,0.7201298313995039,-0.4868148127029315,0.3178149500320302,0.32922004427221907,87.95196227577186,50.82772585275251,0.40231488136747806,5,-0.2199993133544922,0.2199993133544922,1.1600008010864258,2.1750011444091797,0.720001220703125,4,0.03090910478071729,-2.714296094459582,32.360000610351555,-2.1282131538792597,32.310001373291016,1.1904415905251493,32.84999847412109,0.03090910478071729
11173,2006-05-22,33.009998321533196,33.450000762939446,32.97999954223633,33.009998321533196,3507600.0,0.00030297944039991975,-14.667344862668784,0.0,44.38771041706801,40.731147770888235,-0.23122801175576058,0.12710333070335622,1.0091294237653656,2.6603032497101395,9.959507186946071,0.4700012207031179,-0.1901902450163675,-0.05100154876709695,-0.834162956059366,0.7321598585251721,-0.44258225241323146,0.34057915487903756,-0.7399978637695241,62.71166715158546,28.026983096662633,0.3915807036461337,5,-0.14999771118163352,0.21000099182129617,0.9800024032592844,2.0050029754638743,0.8600006103515767,0,0.032414527837873575,1.3333290947700682,33.0,-2.714296094459582,32.360000610351555,-2.1282131538792597,32.310001373291016,0.032414527837873575
11174,2006-05-23,32.639999389648445,33.290000915527344,32.580001831054695,33.259998321533196,1784800.0,-0.011208692841507717,1.088219949623841,-100.0,43.71857418074809,41.12355511170316,0.08500265058374623,0.46502573682302994,1.3195534849360584,2.988256187745243,9.253753646467304,0.7099990844726491,-0.3603446624774733,-0.38550052642821697,-1.177817552105111,0.40681649924867713,-0.781659039266664,0.01065798641023008,-0.3463989257812585,31.355833575793636,-3.5219261783870515,0.396158512838448,5,0.2200012207031179,0.5799999237060476,1.3150014877319265,2.31500053405761,1.3899993896484304,1,0.04289220441354846,-14.667344862668784,33.009998321533196,1.3333290947700682,33.0,-2.714296094459582,32.360000610351555,0.04289220441354846
11175,2006-05-24,33.060001373291016,33.169998168945305,32.450000762939446,32.759998321533196,1721600.0,0.01286770807280635,1.7692386695424558,-0.48387672353859107,47.16982999366603,42.197980666554955,-0.3550970721111,0.03334450056383531,0.8397601464697289,2.5263076012726273,8.52184835263829,0.7199974060058594,-0.40068248953604524,0.043001365661623936,-0.7437059715050296,0.8297087028282775,-0.3503523029216993,0.43635503424494715,-0.7432729034423815,66.37935853883961,30.013010779800894,0.3933536685833256,5,-0.20000076293945312,0.15999794006347656,0.8949995040893555,1.6749992370605469,1.1899986267089844,2,0.02631575607215897,1.088219949623841,32.639999389648445,-14.667344862668784,33.009998321533196,1.3333290947700682,33.0,0.02631575607215897
11176,2006-05-25,33.59999847412109,33.650001525878906,33.11999893188477,33.459999084472656,2328300.0,0.01633384992132303,3.416587195625855,0.4666598850515903,46.28294532158352,43.221752735441804,-0.8356059030791556,-0.5165996695270323,0.23663193071891442,1.9507505411108568,8.045573012236732,0.5900001525878906,-0.40527984406282513,0.5724985122680621,-0.24034170059731252,1.3853387251334368,0.16607840583537126,0.978918618700753,-1.260604558410634,95.99975585937443,64.47798514396214,0.40642010643268767,5,-0.6399974822997976,-0.37999916076659446,0.35500240325928445,1.1350021362304759,1.0,3,0.008928662660175002,1.7692386695424558,33.060001373291016,1.088219949623841,32.639999389648445,-14.667344862668784,33.009998321533196,0.008928662660175002
11177,2006-05-26,33.799999237060554,33.81999969482422,33.5,33.720001220703125,1991700.0,0.005952403929229577,4.333375719235782,0.5714168937330498,57.72359992887497,44.86478549796625,-0.9435781452759926,-0.7271013092325447,-0.029346063730734784,1.711680664324632,7.653051064311411,0.31999969482421875,-0.3691514050164173,0.7554992675781307,-0.10806597260917528,1.6190645077654366,0.32371664748448126,1.1872818876717801,-1.4081810169433666,98.54011143379877,62.8799175417443,0.43178262009365226,5,-0.7549991607666087,-0.6949996948242259,0.022500991821281957,0.9350013732910085,0.700000762939446,4,0.004733723403066437,3.416587195625855,33.59999847412109,1.7692386695424558,33.060001373291016,1.088219949623841,32.639999389648445,0.004733723403066437
11178,2006-05-30,33.639999389648445,33.799999237060554,33.47999954223633,33.61999893188477,1600000.0,-0.004733723403066659,-1.133336724183917,0.250011921224526,58.1967264373952,46.3787098359054,-0.735511360319677,-0.5579011838999364,0.0733850287488167,1.8322424200734346,7.771189344422805,0.31999969482422586,-0.2965461552821651,0.5714994430542077,-0.33136707373059693,1.4743659598390124,0.12006618466180186,1.0229327014466136,-1.1624902810488322,86.86128134945776,46.59204646432093,0.45143325839240245,5,-0.5949993133544993,-0.5349998474121165,0.18250083923339133,1.095001220703118,0.7600021362304616,1,0.0023781757582106433,4.333375719235782,33.799999237060554,3.416587195625855,33.59999847412109,1.7692386695424558,33.060001373291016,0.0023781757582106433
11179,2006-05-31,34.27000045776367,34.459999084472656,33.61999893188477,33.630001068115234,2864200.0,0.018727737204094153,-1.5454408840801184,31.999237078008775,65.71432204482858,49.67113714600184,-1.2772152079413601,-1.1840257191525012,-0.597106311519866,1.169419389089441,8.285894878761436,0.8400001525878835,-0.19243363013211479,1.1605005264282227,0.12061304472488388,2.2003880081315614,0.6405567855765497,1.6804442672798956,-1.7119419139905858,90.54732411099454,44.628782113014054,0.5199437408516696,5,-0.8950004577636719,-0.9050006866455078,-0.4724998474121094,0.4650001525878906,0.4199981689453125,2,-0.011672060710121168,-1.133336724183917,33.639999389648445,4.333375719235782,33.799999237060554,3.416587195625855,33.59999847412109,-0.011672060710121168
11180,2006-06-01,34.529998779296875,34.540000915527344,34.049999237060554,34.400001525878906,2231900.0,0.007586761542464515,5.533289252835468,0.2031209021767637,72.4221209235442,53.745674005047604,-1.328942801380684,-1.4066701423537609,-0.8892833629566326,0.868516852607911,9.100403123696607,0.49000167846678977,-0.11690080549794857,1.350998878479004,0.13213225874728352,2.569865498210728,0.7415655686131402,1.9604321883448677,-1.8197849922678202,99.29562519308519,46.14668593790091,0.6094333098658612,6,-1.05999755859375,-1.1249980926513672,-0.7874984741210938,0.2050018310546875,0.3600006103515696,3,-0.014480162689718523,-1.5454408840801184,34.27000045776367,-1.133336724183917,33.639999389648445,4.333375719235782,33.799999237060554,-0.014480162689718523
11181,2006-06-02,34.900001525878906,34.939998626708984,34.36999893188477,34.630001068115234,2652100.0,0.010715399932301084,2.2571908140687778,2.076970479488233,76.00901501933033,56.847204918559875,-1.4536198160100682,-1.7398623642130815,-1.2904079236202435,0.46828773563191817,10.205504456206501,0.5699996948242116,-0.032595871024255985,1.6410015106201143,0.1990747578131078,3.0829282634271244,0.9200381342166111,2.3619648870236176,-2.0068090260000204,97.26047082799884,36.847041062292675,0.7209633764035043,6,-1.2050018310546875,-1.2950019836425781,-1.277501106262207,-0.16500091552734375,0.07999801635742188,4,-0.01862468474097112,5.533289252835468,34.529998779296875,-1.5454408840801184,34.27000045776367,-1.133336724183917,33.639999389648445,-0.01862468474097112
11182,2006-06-05,34.34999847412109,34.790000915527344,34.34000015258789,34.75,1944800.0,-0.0157593990748105,-1.1428701180744778,-1.4814846211447161,65.89473193900017,59.23687397655234,-0.7733019508004944,-1.217634317252184,-0.7772698874881669,0.9843996673121822,10.298701803816943,0.5600013732910156,0.13494927704007864,1.0689985275268512,-0.4271560189786925,2.5651530740323913,0.3209212542740829,1.8170758007796195,-1.2111892390225876,59.58900530399972,-2.2622573398791275,0.7480772732527706,6,-0.6549987792968679,-0.7449989318847585,-0.7349987030029226,0.38500213623047586,0.5,0,0.007278020701757759,2.2571908140687778,34.900001525878906,5.533289252835468,34.529998779296875,-1.5454408840801184,34.27000045776367,0.007278020701757759
11183,2006-06-06,34.400001525878906,34.509998321533196,33.990001678466804,34.47999954223633,2480700.0,0.0014556929833779986,6.428758276792834,0.1999942779759258,66.17956947287121,61.73254012012158,-0.6765435738197212,-1.2390143929043802,-0.8556127383501106,0.899334495900888,10.746369230520008,0.519996643066392,0.31778446979188857,1.0605014801025376,-0.5165638016954333,2.637566761900505,0.2719688392035522,1.849034121001523,-1.0450495637871455,59.091119267115346,-3.0035477415643896,0.7885326408989842,6,-0.7050018310546875,-0.7950019836425781,-0.7925014495849609,0.33499908447265625,0.31999969482421875,1,0.0029069322582984114,-1.1428701180744778,34.34999847412109,2.2571908140687778,34.900001525878906,5.533289252835468,34.529998779296875,0.0029069322582984114
11184,2006-06-07,34.400001525878906,34.59999847412109,34.299999237060554,34.380001068115234,1350100.0,0.0,-2.3332485642233025,-0.2500119212245482,74.58821501948194,64.77902734521223,-0.44771455160918805,-1.1930718661010218,-0.8745430429073551,0.8682275561479287,11.603901772414513,0.29999923706053266,0.40801977202438167,0.9925014495849638,-0.6462640913841184,2.631266990554046,0.17311867910042622,1.8118842200695013,-0.8548439640330798,43.15801731476531,-25.113803438325967,0.8193827704845407,6,-0.37000274658203125,-0.7950019836425781,-0.7650012969970703,0.33499908447265625,0.18000030517578836,2,0.0,6.428758276792834,34.400001525878906,-1.1428701180744778,34.34999847412109,2.2571908140687778,34.900001525878906,0.0
11185,2006-06-08,34.61999893188477,34.810001373291016,34.330001831054695,34.400001525878906,2312700.0,0.006395273146728275,-1.6666878596179568,10.999618539004741,75.56558039902421,68.03265346492786,-0.4728839698153138,-1.3507984505235129,-1.097120025251975,0.6139351879991111,12.518218460523206,0.479999542236321,0.5311066056698053,1.1289989471435646,-0.5802808350513828,2.838278729338512,0.27435905604609445,1.9836388382410348,-0.9074604422553705,66.31571339083555,-8.659399544745412,0.8546398910974736,6,-0.4099998474121165,-1.0149993896484446,-1.039999008178718,0.11500167846678977,0.20000076293944602,3,0.0020219438759063735,-2.3332485642233025,34.400001525878906,6.428758276792834,34.400001525878906,-1.1428701180744778,34.34999847412109,0.0020219438759063735
11186,2006-06-09,34.900001525878906,34.970001220703125,34.490001678466804,34.639999389648445,1950800.0,0.008087885691303587,1.3999885559518233,1.18184182691467,73.39900366999724,69.77436499171924,-0.6136168045525068,-1.5329778966062193,-1.3958444297233683,0.2977242221308245,13.105078077407281,0.479999542236321,0.7076466083264776,1.297001457214357,-0.4753963396673555,3.0693992540960693,0.41080255877350424,2.1832003556552095,-1.0401678197999544,92.85717066107172,18.71704451589352,0.886198898440856,6,-0.6750011444091797,-1.2800006866455078,-1.3850011825561523,-0.16500091552734375,0.1399993896484375,4,-0.0002865941488009449,-1.6666878596179568,34.61999893188477,-2.3332485642233025,34.400001525878906,6.428758276792834,34.400001525878906,-0.0002865941488009449
11187,2006-06-12,35.049999237060554,35.189998626708984,34.77000045776367,35.02000045776367,1847900.0,0.004297928499241488,1.7096869462492617,0.11537897238771791,74.2856987155385,71.56202857817959,-0.6343655589770947,-1.5688789506465852,-1.5525685180345548,0.11186312921847019,13.584313356407074,0.4199981689453125,0.8572686498429363,1.3234992980957117,-0.49244517730517856,3.139443773496602,0.415527060395263,2.2314715357961603,-1.0347420789342152,88.33335452615034,12.221014758714489,0.9079722377004459,6,-0.645000457763679,-1.3199996948242259,-1.5374984741211009,-0.3149986267089915,0.29000091552733664,0,-0.0019971382695554984,1.3999885559518233,34.900001525878906,-1.6666878596179568,34.61999893188477,-2.3332485642233025,34.400001525878906,-0.0019971382695554984
11188,2006-06-13,34.34000015258789,35.11999893188477,34.31999969482422,35.060001373291016,2651200.0,-0.020256750354560316,-1.1052552326457046,-24.00101729399228,68.72245585584812,71.89626566829288,0.20715544581067036,-0.780772352647368,-0.8496252651355078,0.7732032051415132,13.637679039510362,0.799999237060554,0.9661418705927218,0.5385002136230455,-1.2469296326091666,2.3239300598552575,-0.354214709493057,1.431215136739148,-0.13678435948833112,4.494487972979161,-74.08692276864295,0.8927149231161056,6,0.25,-0.6100006103515625,-0.8324995040893555,0.3950004577636719,0.8400001525878906,1,0.014851436204631474,1.7096869462492617,35.049999237060554,1.3999885559518233,34.900001525878906,-1.6666878596179568,34.61999893188477,0.014851436204631474
11189,2006-06-14,34.049999237060554,34.259998321533196,33.77000045776367,34.22999954223633,1942200.0,-0.008444988766416195,3.0833518771658373,0.24999999999999012,61.22445625471433,70.65208070508956,0.5170395727456452,-0.4176753130898234,-0.5759983287556167,1.0209870500060703,13.581278495897365,0.5699996948242188,1.005670818540679,0.18849925994873473,-1.5421079056152251,1.9191064255126946,-0.6768043228332488,1.0538028427307182,1.1399993896484304,19.718249320338774,-57.91130301650571,0.865303582781981,6,0.43000030517577414,-0.31999969482422586,-0.5424985885620188,0.6850013732910085,1.2600021362304616,2,0.01967700436578368,-1.1052552326457046,34.34000015258789,1.7096869462492617,35.049999237060554,1.3999885559518233,34.900001525878906,0.01967700436578368
11190,2006-06-15,34.450000762939446,34.509998321533196,33.939998626708984,34.040000915527344,1936000.0,0.011747475325741608,1.1509626803901414,-2.2777730682830155,59.95316954287146,68.8680978743719,0.11677735035186743,-0.684213135196245,-0.9922543412597022,0.5797077959332526,12.735484575025222,0.5699996948242116,1.07155397332766,0.4815008163452106,-1.1037244477408024,2.0667260804312235,-0.31111181569779234,1.2741134483882135,0.711597900390629,47.887407184534375,-26.285810564517043,0.792612632043005,6,0.029998779296882105,-0.7200012207031179,-0.9425001144409109,0.2849998474121165,1.059997558593757,3,0.0037736158268855124,3.0833518771658373,34.049999237060554,-1.1052552326457046,34.34000015258789,1.7096869462492617,35.049999237060554,0.0037736158268855124
11191,2006-06-16,34.15999984741211,34.400001525878906,33.93000030517578,34.34999847412109,2459400.0,-0.00841802348635401,2.241334859187351,-0.46341145712184706,54.12843956428532,67.56073205495915,0.3249411464920229,-0.2660890627220738,-0.7270484950138325,0.8181823633929781,11.837439506223498,0.5200004577636648,1.0427673241446058,0.10149993896484233,-1.2920085554974392,1.4950084334271239,-0.5952543082662984,0.7982541861959831,0.9737668518066371,27.464781165042286,-41.824035568127,0.6967542472311414,6,0.31999969482421875,-0.43000030517578125,-0.6524991989135742,0.5750007629394531,1.529998779296875,4,0.01932083871077972,1.1509626803901414,34.450000762939446,3.0833518771658373,34.049999237060554,-1.1052552326457046,34.34000015258789,0.01932083871077972
11192,2006-06-19,34.02000045776367,34.34000015258789,33.630001068115234,34.34000015258789,2055400.0,-0.0040983428066099226,3.4374985098824595,1.6842210934206665,54.37788463989402,66.2494337401839,0.4617673714732149,-0.04822841254573973,-0.599152786211107,0.9139404237089863,11.747070565002634,0.7099990844726562,0.9546353947791388,-0.08949947357177734,-1.39155479170185,1.2125558445582953,-0.7405271326368137,0.561528185493259,1.0864909166259764,26.17449320778085,-39.20233821877202,0.6510276590650373,6,0.3899993896484375,-0.29000091552734375,-0.5700006484985352,0.7150001525878906,2.0400009155273438,0,0.029982376367984287,2.241334859187351,34.15999984741211,1.1509626803901414,34.450000762939446,3.0833518771658373,34.049999237060554,0.029982376367984287
11193,2006-06-20,34.080001831054695,34.25,33.72999954223633,33.950000762939446,2195300.0,0.0017637087737700785,1.2127801180127753,-0.4062537252938956,47.48012971966598,63.23742426242658,0.39292023238251517,-0.025252353177428688,-0.6608163710143842,0.8161440079705571,12.372481421588247,0.5200004577636719,0.8050974851790116,-0.08299827575682883,-1.2783950798991057,1.112398528385448,-0.6806966778279673,0.5147001263143096,0.9674299310839771,51.13660993731861,-10.599598129553108,0.5976984020711402,6,0.32999801635741477,-0.3500022888183665,-0.6850013732910227,0.479999542236321,1.7999992370605398,1,0.03697177974870436,3.4374985098824595,34.02000045776367,2.241334859187351,34.15999984741211,1.1509626803901414,34.450000762939446,0.03697177974870436
11194,2006-06-21,34.040000915527344,34.209999084472656,33.93000030517578,34.06999969482422,1377200.0,-0.0011737357211906163,-1.239990234375,-0.23075794477534964,43.098642401683215,59.629986707166466,0.420728922748161,0.1317666718061048,-0.6142724988790391,0.8119854525666383,12.30656817591133,0.279998779296875,0.7395224978312385,-0.19299926757812358,-1.1538346080785047,0.7678360729222575,-0.6734169378283141,0.287418402672067,0.9507336188503928,46.59103716740542,-9.964785321519031,0.4804176702501911,6,0.3699989318847656,-0.3100013732910156,-0.8025026321411133,0.48999786376953125,2.3400001525878835,2,0.033489992919724765,1.2127801180127753,34.080001831054695,3.4374985098824595,34.02000045776367,2.241334859187351,34.15999984741211,0.033489992919724765
11195,2006-06-22,33.93000030517578,34.0,33.509998321533196,33.939998626708984,1381700.0,-0.0032315102054355505,6.538425423281309,0.3332909460834181,35.2583783984343,55.39213945477058,0.472219114785851,0.32705561809834194,-0.4927470862942158,0.8786546689252788,12.260134854287983,0.5300025939941477,0.6615494814062828,-0.34649982452392436,-1.1495544442838295,0.45655479523598075,-0.7480271344038769,0.055027485356028194,1.006304890551455,47.191064210982425,-4.041739784989893,0.40152730987995106,6,0.4199981689453125,-0.20000076293945312,-0.6925020217895508,0.5999984741210938,2.1899986267089915,3,0.0406720028206049,-1.239990234375,34.040000915527344,1.2127801180127753,34.080001831054695,3.4374985098824595,34.02000045776367,0.0406720028206049
11196,2006-06-23,33.900001525878906,34.080001831054695,33.630001068115234,33.759998321533196,1585900.0,-0.0008841373129105934,-1.25001668939607,-14.002670736360878,41.877323932024275,51.791208923269004,0.3860474944817014,0.40125480379122536,-0.44520931600749236,0.8632706580996228,13.119958533305054,0.45000076293946023,0.5444779049002477,-0.39149875640869425,-1.1513957089980664,0.36839819618067793,-0.7714472327033803,-0.01155028011400816,0.9507252573966909,46.98823421270383,-3.055891431841971,0.37994847629468587,6,0.4149971008300781,-0.1600017547607422,-0.7375020980834961,0.4849987030029297,2.509998321533203,4,0.04749252870756493,6.538425423281309,33.93000030517578,-1.239990234375,34.040000915527344,1.2127801180127753,34.080001831054695,0.04749252870756493
11197,2006-06-26,33.959999084472656,34.139999389648445,33.84000015258789,33.84999847412109,930100.0,0.0017698394068788037,-3.615470391455007,0.7857006621073104,42.08628355013996,48.83163422263476,0.1734092630720383,0.3729815926357105,-0.4756481926457852,0.7638459907801689,13.668614822661818,0.299999237060554,0.3945714370155642,-0.33950119018554403,-1.0807513173383612,0.4017489369672731,-0.710126253761949,0.03112387339086098,0.8102839910983946,60.81077597983408,11.419001648242443,0.3706250635764075,6,0.04999923706053977,-0.16499900817871094,-0.8324995040893555,0.19500160217285156,2.8800010681152344,0,0.05094227293508169,-1.25001668939607,33.900001525878906,6.538425423281309,33.93000030517578,-1.239990234375,34.040000915527344,0.05094227293508169
11198,2006-06-27,33.720001220703125,34.189998626708984,33.650001525878906,33.860000610351555,1354800.0,-0.007067075095395503,-2.857138964577657,-1.272714662227624,38.7417042873708,46.33355067070771,0.3533723756550984,0.6527469771832486,-0.20633668753838208,0.9749156099848051,14.410583194582257,0.5399971008300781,0.22970966471213217,-0.5834991455078153,-1.3104905722040812,0.14349228118845048,-0.9469948588559447,-0.22000343215968599,0.9746647696256545,30.000381469311506,-19.346309471631514,0.3634957133481325,6,0.289997100830071,0.09999847412109375,-0.720001220703125,0.4349994659423828,3.259998321533203,1,0.06939501980655916,-3.615470391455007,33.959999084472656,-1.25001668939607,33.900001525878906,6.538425423281309,33.93000030517578,0.06939501980655916
11199,2006-06-28,33.86999893188477,33.97999954223633,33.59999847412109,33.700000762939446,1654700.0,0.004448330538302292,-1.0540445800770777,-1.2142779291554764,37.288122442857066,43.81521210403944,0.1957407079966913,0.4967123480492148,-0.34337144035678335,0.7976858938967197,14.106964586701713,0.3800010681152415,0.03513330527526648,-0.4135013580322209,-1.1659366642197782,0.3389339481553364,-0.7897190111260031,-0.03728370493843869,0.7535869983162726,52.94124246878275,5.5038631819443395,0.37621765309377897,6,0.08500099182128196,-0.04999923706055398,-0.8299989700317454,0.2650012969970632,3.1399993896484304,2,0.059344617644444986,-2.857138964577657,33.720001220703125,-3.615470391455007,33.959999084472656,-1.25001668939607,33.900001525878906,0.059344617644444986
11200,2006-06-29,34.029998779296875,34.150001525878906,33.61999893188477,33.93000030517578,2187900.0,0.0047239401375203105,2.117625939638688,0.5882326541602596,34.62889524523297,41.64859606858918,-0.03363929738300442,0.3134013796571793,-0.48763707590015315,0.6091918664913436,13.530486708949974,0.5300025939941335,-0.0921998539068909,-0.22850151062012003,-0.979676903708004,0.5226738824677639,-0.6040892071640585,0.1470861859238184,0.5267718943840975,72.88138880806937,29.9009095366523,0.3755876965439404,6,-0.10499954223632812,-0.20999908447265625,-0.9899988174438477,0.10500144958496094,2.5300025939941406,3,0.06905678439953533,-1.0540445800770777,33.86999893188477,-2.857138964577657,33.720001220703125,-3.615470391455007,33.959999084472656,0.06905678439953533
11201,2006-06-30,34.25,34.259998321533196,34.009998321533196,34.15999984741211,1445300.0,0.006464920029235266,3.5455869602919,0.9000152590218967,36.20689881967896,39.629597644120835,-0.26768093674112237,0.04448776514768582,-0.7006289172365925,0.3650396311408599,12.265518774874279,0.25,-0.15306832984514784,0.023999786376954546,-0.663892426433371,0.7118919991872801,-0.3199463200282082,0.3679458927821173,0.24396433255210326,98.48510244776573,58.71163546801199,0.3439461064051624,6,-0.365001678466804,-0.095001220703125,-1.2100000381469727,-0.11499977111816406,2.270000457763672,4,0.05459850896013929,2.117625939638688,34.029998779296875,-1.0540445800770777,33.86999893188477,-2.857138964577657,33.720001220703125,0.05459850896013929
11202,2006-07-03,34.59999847412109,34.650001525878906,34.09999847412109,34.25,971700.0,0.01021893355098058,1.44443314175274,3.8888653414147476,55.118083037343425,40.47825912386277,-0.5886583318081549,-0.30126714585615133,-1.0374721613863187,-0.006361829504569982,11.097991928958159,0.5500030517578196,-0.2300750852861171,0.36149826049803835,-0.3447227707086,1.0677192917046767,0.008387744894719162,0.7146087761013575,-1.0900001525878906,95.2378184354694,48.8949662157696,0.35311051560332013,7,-0.519998550415032,-0.2649993896484304,-1.509998321533196,-0.4649982452392507,1.8600006103515696,0,0.05231218072581134,3.5455869602919,34.25,2.117625939638688,34.029998779296875,-1.0540445800770777,33.86999893188477,0.05231218072581134
11203,2006-07-05,34.5,34.669998168945305,34.40999984741211,34.47999954223633,1374800.0,-0.0028901294373142594,-2.2499821185894255,0.05714441416893849,59.57450607674533,42.30891064331412,-0.4725069867734888,-0.2038441109391016,-0.9239196695970477,0.07191394037742782,10.65542712892652,0.259998321533196,-0.26022773377287933,0.25649986267089986,-0.4559241931948108,0.9689239185366105,-0.09971216526195548,0.6127118906037552,-0.9672016143798885,84.11231612797488,32.98053482430516,0.3562120279328563,7,-0.4100017547607493,-0.16500091552734375,-1.4250001907348633,-0.36499977111816406,2.009998321533203,2,0.06782609137935913,1.44443314175274,34.59999847412109,3.5455869602919,34.25,2.117625939638688,34.029998779296875,0.06782609137935913
11204,2006-07-06,34.400001525878906,34.59999847412109,34.299999237060554,34.52000045776367,1644000.0,-0.002898506496263553,1.1428902301121342,-5.999809269502194,48.78050142074811,43.81136875690454,-0.3532166508549963,-0.10945758406938921,-0.8070587501544964,0.1476312947219114,9.95992655577174,0.29999923706053266,-0.2839895082976085,0.1565013885498061,-0.5559226673159046,0.8689254444155168,-0.19971063938304923,0.5127134164826614,-0.8217151489257901,74.28601530966314,21.804317826737325,0.3562120279328563,7,-0.26500320434571023,-0.0500030517578125,-1.3250017166137695,-0.2650012969970703,1.9199981689453125,3,0.07499993900920332,-2.2499821185894255,34.5,1.44443314175274,34.59999847412109,3.5455869602919,34.25,0.07499993900920332
11205,2006-07-07,34.689998626708984,34.740001678466804,34.34999847412109,34.400001525878906,2221400.0,0.00843014790600849,1.0,-2.4166640175477636,62.92687647006282,46.15020792779771,-0.5856590869340863,-0.41523069015721603,-1.0726074308226856,-0.1660055197783521,9.007161774002359,0.39000320434571734,-0.26897073108960967,0.4429985046386733,-0.2778515387333087,1.1638485480106553,0.0825734829526823,0.8034235263246643,-1.0680437780761807,93.1502983811118,35.9548723404515,0.3604250216859914,7,-0.5199985504150391,-0.3400001525878906,-1.3199987411499023,-0.6049976348876953,1.5699996948242188,4,0.0668780566926277,1.1428902301121342,34.400001525878906,-2.2499821185894255,34.5,1.44443314175274,34.59999847412109,0.0668780566926277
11206,2006-07-10,34.889999389648445,34.990001678466804,34.61999893188477,34.720001220703125,1330900.0,0.005765372466330243,-1.0000000000000768,0.586206442956576,70.61619428660285,49.32019800962692,-0.7045515649950715,-0.649309652300893,-1.2504897362558722,-0.38345380843544064,7.939048836621324,0.37000274658203125,-0.2245416871995971,0.6434993743896555,-0.07545453694822157,1.3624532857275327,0.284022418720717,1.002976330058594,-1.200961731225604,88.76382822780108,26.50249856905748,0.3594769556689391,7,-0.5949993133544993,-0.5400009155273509,-1.4524984359741282,-0.914999008178718,1.7099990844726491,0,0.047864775375663804,1.0,34.689998626708984,1.1428902301121342,34.400001525878906,-2.2499821185894255,34.5,0.047864775375663804
11207,2006-07-11,34.97999954223633,35.110000610351555,34.759998321533196,34.810001373291016,1288600.0,0.002579540102101152,-1.5925685221812707,0.9999999999999583,71.02810235567787,52.90757557277215,-0.7092322249091652,-0.7850740476785916,-1.3191262316606611,-0.4878408849252196,6.577699002504153,0.3500022888183594,-0.13439154106935547,0.73699951171875,0.03401107724630492,1.439987946191195,0.38550529448252746,1.0884937289549725,-1.1868847622099707,83.95051262851094,19.44415303999351,0.3514942172362239,7,-0.6250000000000071,-0.6300010681152344,-1.3299999237060547,-1.2449989318847656,1.240001678466804,1,0.0440251839817174,-1.0000000000000768,34.889999389648445,1.0,34.689998626708984,1.1428902301121342,34.400001525878906,0.0440251839817174
11208,2006-07-12,34.84999847412109,35.029998779296875,34.799999237060554,34.97999954223633,1195000.0,-0.00371643996044857,-1.0000000000000617,-0.7647204021183436,68.16147716814513,56.337948320026385,-0.4493369900363007,-0.6481364441363624,-1.1591603060661058,-0.38015427298426374,6.161268859099838,0.22999954223632102,-0.07054656558391059,0.5814985275268469,-0.17152327025883096,1.3345203253125248,0.204987628634008,0.9580094264196859,-0.9251951110622088,67.90102525702012,1.0818807870044225,0.3765108988928383,7,-0.4849987030029226,-0.4999999999999929,-1.1999988555908132,-1.1299991607665945,1.250000000000007,2,0.046198010928095945,-1.5925685221812707,34.97999954223633,-1.0000000000000768,34.889999389648445,1.0,34.689998626708984,0.046198010928095945
11209,2006-07-13,34.720001220703125,35.060001373291016,34.56999969482422,34.75,1657100.0,-0.0037301939486308333,-1.9696906644472187,0.23075794477536224,67.55569495778384,59.996481621420926,-0.20795585210232304,-0.4905198846481653,-1.0094399907954639,-0.27904242188263595,6.563152390982233,0.4900016784667969,-0.008849933094566609,0.4180011749267578,-0.35347920518571385,1.1894815550392295,0.03226098487051843,0.8037413649829972,-0.6766781329149794,48.684435075039836,-19.76584066313449,0.38574019005623755,7,-0.1600017547607493,-0.37000274658203125,-1.0700016021728516,-1.0400009155273438,1.6800003051757812,3,0.051555214225128765,-1.0000000000000617,34.84999847412109,-1.5925685221812707,34.97999954223633,-1.0000000000000768,34.889999389648445,0.051555214225128765
11210,2006-07-14,34.580001831054695,34.720001220703125,34.290000915527344,34.650001525878906,1205600.0,-0.004032240343498361,3.095258855585831,2.333418107832927,64.40687554957873,63.12981236918756,0.020412710353276964,-0.3586710238771147,-0.8409438978110231,-0.16568268786762985,6.343835851727185,0.43000030517578125,0.08976536773354127,0.27150173187256854,-0.507384133250369,1.050387596995506,-0.11794120068889669,0.6609446644340338,-0.43001099101020657,35.36597847021396,-34.320277237906666,0.38944293256146734,7,0.024997711181626414,-0.23000335693360086,-0.762502670288093,-0.9550018310546946,1.8699989318847585,4,0.05031803850880401,-1.9696906644472187,34.720001220703125,-1.0000000000000617,34.84999847412109,-1.5925685221812707,34.97999954223633,0.05031803850880401
11211,2006-07-17,34.81999969482422,34.880001068115234,34.43000030517578,34.470001220703125,1868900.0,0.006940365849084307,-1.0930253189262078,-5.000000000000507,66.92924147170069,64.44216330633837,-0.1455320196922827,-0.5762318334612573,-1.0542267842646211,-0.4355062199105646,6.255201758846428,0.4500007629394531,0.1964656870279029,0.4784996032714872,-0.3292848492647593,1.2862840558077338,0.0746073770033675,0.8823918295396069,-0.5740078777490254,64.63402152978777,-5.919842986760713,0.4038922262681217,7,-0.11999893188476562,-0.470001220703125,-0.9125003814697266,-1.2150001525878906,1.6700019836425781,0,0.041355503714235464,3.095258855585831,34.580001831054695,-1.9696906644472187,34.720001220703125,-1.0000000000000617,34.84999847412109,0.041355503714235464
11212,2006-07-18,35.040000915527344,35.06999969482422,34.75,34.81999969482422,1401400.0,0.006318243039382443,1.2857220708446866,0.6285776566757493,76.19058431728762,66.28839422195419,-0.3314060840090747,-0.7545871746653177,-1.2640709408324255,-0.6821212175208018,6.8563088821302465,0.31999969482421875,0.31339892769004507,0.6475008010864229,-0.20251108963307018,1.497512691805916,0.22249485572667993,1.072506746446166,-0.75,96.15399663523611,19.624778587269347,0.4250059453597456,7,-0.3400001525878906,-0.69000244140625,-1.1175003051757812,-1.4200000762939453,1.0699996948242188,1,0.04452047710713569,-1.0930253189262078,34.81999969482422,3.095258855585831,34.580001831054695,-1.9696906644472187,34.720001220703125,0.04452047710713569
11213,2006-07-19,35.34000015258789,35.5,35.040000915527344,35.09999847412109,2309300.0,0.008561621838531597,-1.5555732163482425,1.090910667221561,77.52821028628928,69.4825840959032,-0.5584473734603606,-1.0069788542392146,-1.5282958835672176,-1.0093356243585418,7.773083757128328,0.45999908447265625,0.42609223132201635,0.8845001220703139,-0.050513795629363756,1.8195140397699916,0.4169931632204751,1.3520070809201528,-0.9679992675781222,86.77686210962376,6.963858590612219,0.46750695884984,7,-0.44499969482421875,-0.8350009918212891,-1.272500991821289,-1.6100006103515625,0.7799987792968821,2,0.024900992199084593,1.2857220708446866,35.040000915527344,-1.0930253189262078,34.81999969482422,3.095258855585831,34.580001831054695,0.024900992199084593
11214,2006-07-20,35.18000030517578,35.4900016784668,35.09000015258789,35.2599983215332,1931100.0,-0.004527443314127799,-2.0769546781695203,-0.3333227370261365,71.53568540494535,70.43911842200126,-0.30862427062870523,-0.7981137944374552,-1.3275182048463563,-0.8782366876899914,8.739402285548248,0.40000152587890625,0.4491533288302776,0.6675003051757784,-0.2993147130959457,1.6343153234475025,0.1840927960399199,1.150907814311637,-0.6726395263671847,73.55372421924753,-6.84129775878003,0.4834075091358617,7,-0.2849998474121094,-0.6750011444091797,-1.0200004577636719,-1.4500007629394531,0.7399978637695312,3,0.026151170010364044,-1.5555732163482425,35.34000015258789,1.2857220708446866,35.040000915527344,-1.0930253189262078,34.81999969482422,0.026151170010364044
11215,2006-07-21,35.310001373291016,35.540000915527344,35.110000610351555,35.38999938964844,2058000.0,0.0036953117392699575,1.263153139587449,1.0,70.54273881498524,70.43095670293263,-0.38155354003655617,-0.8637106014902542,-1.4114886495194199,-1.0374744696878153,9.067323863117416,0.43000030517578836,0.4747323564252568,0.7285013198852539,-0.2600069636485287,1.7170096034190365,0.23424717811836615,1.2227554616521417,-0.683523887939451,79.27933191284625,1.1241452383881523,0.4942541417668907,7,-0.3950004577636719,-0.7850017547607422,-1.2050018310546875,-1.5800018310546875,0.9499969482421875,4,0.030869445205187196,-2.0769546781695203,35.18000030517578,-1.5555732163482425,35.34000015258789,1.2857220708446866,35.040000915527344,0.030869445205187196
11216,2006-07-24,35.5099983215332,35.61000061035156,35.209999084472656,35.310001373291016,1309400.0,0.005664031165783845,1.0,-2.5000238424490964,68.72436252662874,70.17498561081607,-0.5412757883435049,-0.9875377985109139,-1.5528329139332797,-1.2664806767762826,9.623353585515627,0.40000152587890625,0.5496217397229657,0.8479984283447237,-0.16865452006926063,1.864651376758708,0.3396719541377351,1.3563249025517123,-0.7556275559570267,88.37183513422401,11.866185290742138,0.508326474206992,7,-0.55999755859375,-0.9499988555908203,-1.404998779296875,-1.779998779296875,0.970001220703125,0,0.02647148650627318,1.263153139587449,35.310001373291016,-2.0769546781695203,35.18000030517578,-1.5555732163482425,35.34000015258789,0.02647148650627318
11217,2006-07-25,35.689998626708984,35.72999954223633,35.380001068115234,35.41999816894531,2146300.0,0.0050690034830733754,-1.0000217986027096,1.3500228885328451,73.70523983288234,70.79095924023132,-0.6816546377656181,-1.087017460713902,-1.668300654985714,-1.4715446136037826,10.413282251241144,0.34999847412109375,0.577511454183437,0.9414987564086914,-0.11718479783164071,2.0001823106490235,0.41215697928852535,1.4708405335288575,-0.7987270859687428,94.20275432747859,17.88850031557054,0.5293417771201645,7,-0.6799983978271484,-1.0699996948242188,-1.5849990844726562,-1.9599990844726562,0.43000030517578836,1,0.022415328734675777,1.0,35.5099983215332,1.263153139587449,35.310001373291016,-2.0769546781695203,35.18000030517578,0.022415328734675777
11218,2006-07-26,36.060001373291016,36.099998474121094,35.470001220703125,35.4900016784668,2344300.0,0.010367126949260674,-1.0655626985516673,2.111106401616299,79.85616644185542,72.15767829401705,-0.9632660725132922,-1.3415043570910754,-1.9765226569005065,-1.8666299356471114,11.111816383111897,0.6299972534179688,0.5824592757664675,1.1945014953613295,0.09787525211790182,2.2911277386047573,0.6461883737396192,1.7428146169830399,-1.0177587922814766,96.03988442581158,18.664824583064387,0.5483131216217128,7,-0.8650016784667969,-1.2550029754638672,-1.9900016784667969,-2.3300018310546875,0.4199981689453125,2,0.001386556715374354,-1.0000217986027096,35.689998626708984,1.0,35.5099983215332,1.263153139587449,35.310001373291016,0.001386556715374354
11219,2006-07-27,35.880001068115234,36.36000061035156,35.79999923706055,36.11000061035156,2199500.0,-0.0049916888053449515,-1.871778319003883,-0.4035081848723749,72.28470519656432,73.03299269923767,-0.6720933861941631,-1.0574129155166645,-1.7358817663095607,-1.6997608404196498,11.89156821791671,0.5600013732910156,0.5774893296694756,0.9140010833740249,-0.16678648613625313,1.9947886528843028,0.37360729861888586,1.4543948681291639,-0.6262073084833872,61.60003662109397,-13.210342163849099,0.5403937847551384,7,-0.4850006103515625,-0.9450016021728516,-1.8100013732910156,-2.1500015258789062,0.8499984741210938,3,0.0066889034733839114,-1.0655626985516673,36.060001373291016,-1.0000217986027096,35.689998626708984,1.0,35.5099983215332,0.0066889034733839114
11220,2006-07-28,36.38000106811523,36.47000122070313,36.0099983215332,36.13000106811523,1920900.0,0.013935339607453967,1.139546849771897,-1.0869586850878212,75.08422524972161,73.93910200790667,-0.9944938012035749,-1.4464920850138938,-2.1507724757721647,-2.2136306166971664,13.157253605176036,0.5900001525878977,0.6041501109800151,1.2965009689330955,0.13613272622508532,2.4568692116411057,0.7163168475790869,1.8766850902871042,-0.9099998474121023,92.85714285714177,18.99337732322506,0.580184121354006,7,-0.7700004577636648,-1.3900012969970632,-2.3100013732910085,-2.650001525878899,-0.25,4,-0.012644389380545573,-1.871778319003883,35.880001068115234,-1.0655626985516673,36.060001373291016,-1.0000217986027096,35.689998626708984,-0.012644389380545573
11221,2006-07-31,36.11999893188477,36.47999954223633,36.0,36.47999954223633,1890400.0,-0.007146842457306346,1.666659602424448,-1.4400024414062216,68.15286005160809,73.04602153394227,-0.5930608226343566,-1.0953714425224348,-1.8085393988016776,-1.9701090160414552,14.726516812952543,0.4799995422363281,0.6422728220550411,0.9429988861084055,-0.23579811827674035,2.1217958904935514,0.3536003839158326,1.5323973883009785,-0.4499977111816449,67.27262638803218,-5.095666663718319,0.5893985021925737,7,-0.3599987030029368,-1.0799999237060618,-2.079999923706062,-2.3899993896484446,-0.1399993896484446,0,0.0038759522089810705,1.139546849771897,36.38000106811523,-1.871778319003883,35.880001068115234,-1.0655626985516673,36.060001373291016,0.0038759522089810705
11222,2006-08-01,36.40999984741211,36.5,35.900001525878906,36.11999893188477,1585600.0,0.008028818496761847,1.5531783650412312,-0.8055567329292549,73.6363899083899,72.61359704750899,-0.7468274254135423,-1.3099823995911848,-2.031876363576721,-2.2712392971256605,15.984220087315155,0.5999984741210938,0.7138606065264668,1.1424997329711886,-0.12440480311798296,2.40940426906036,0.5090474649266028,1.7759520010157743,-0.57799896240234,91.26211075227401,17.57159709313025,0.6334522680445849,8,-0.6149997711181641,-1.3600006103515625,-2.382500648498535,-2.6800003051757812,-0.5600013732910156,1,0.0019225403767528793,1.666659602424448,36.11999893188477,1.139546849771897,36.38000106811523,-1.871778319003883,35.880001068115234,0.0019225403767528793
11223,2006-08-02,36.84000015258789,36.849998474121094,36.36000061035156,36.45000076293945,2153700.0,0.011809950754678278,1.390256610655204,1.3448212359580451,79.44441088925869,73.49234432354382,-1.0523415613290865,-1.63975849953232,-2.3891639357336274,-2.7042334022023624,17.4548388995334,0.48999786376953125,0.7775633153414176,1.4555000305175767,0.06123405494582812,2.8497660060893253,0.758367042731706,2.1526330183034474,-0.9399986267089844,99.04777820970678,21.2773457733296,0.697132987785873,8,-0.8600006103515625,-1.6150016784667969,-2.9375009536743164,-3.1100006103515625,-0.9300003051757812,2,-0.019544006995682373,1.5531783650412312,36.40999984741211,1.666659602424448,36.11999893188477,1.139546849771897,36.38000106811523,-0.019544006995682373
11224,2006-08-03,36.97999954223633,37.09000015258789,36.79999923706055,36.83000183105469,2742200.0,0.003800200571894008,-1.761875351946377,0.3846101177667358,83.33328035146079,74.91351560537443,-1.017120840944557,-1.6617597698781807,-2.441396611811591,-2.847400885719594,19.371012384062997,0.29000091552734375,0.8095815004335662,1.4664995193481474,-0.018687342980037158,2.951686381676332,0.7239060881840587,2.209092950512236,-1.0799980163574219,90.75624056342181,7.307075825783016,0.7425934311640907,8,-0.8299999237060547,-1.635000228881836,-3.065000534057617,-3.25,-0.9199981689453125,3,-0.013520822233351604,1.390256610655204,36.84000015258789,1.5531783650412312,36.40999984741211,1.666659602424448,36.11999893188477,-0.013520822233351604
11225,2006-08-04,37.0099983215332,37.29999923706055,36.68000030517578,37.13999938964844,2451700.0,0.0008112163241811299,1.7555461365659306,-0.8666870120291956,82.30083416885279,76.42201245451044,-0.8723526935202415,-1.5905885879669412,-2.3950105204042913,-2.882341582263578,21.187871668347213,0.6199989318847656,0.8184214130209284,1.3804983139038072,-0.1936138171447439,2.9546104449523583,0.5934422483795316,2.1675543794280827,-0.8719970703125028,79.28561502557214,-6.273231950942787,0.7870560655242764,8,-0.6699981689453125,-1.5499992370605469,-3.1224985122680664,-3.279998779296875,-0.9599990844726562,4,-0.007565490191713042,-1.761875351946377,36.97999954223633,1.390256610655204,36.84000015258789,1.5531783650412312,36.40999984741211,-0.007565490191713042
11226,2006-08-07,36.560001373291016,37.150001525878906,36.5,36.88000106811523,2427900.0,-0.01215879407323206,-1.9545359966708282,2.4615158895506952,70.99448765544649,76.12081776812869,-0.2880399567415992,-1.0635954716320128,-1.8896911986789604,-2.44410486475725,22.395107676563125,0.6500015258789062,0.8558206938219186,0.847001266479495,-0.7390706142522845,2.4330731472112745,0.05396532611360527,1.6400372068453848,-0.18960052490234602,47.14292331628524,-35.54414921189254,0.7930359403658884,8,-0.1750011444091797,-0.9050025939941406,-2.687501907348633,-2.8300018310546875,-0.12000274658203836,0,-0.011761495870454941,1.7555461365659306,37.0099983215332,-1.761875351946377,36.97999954223633,1.390256610655204,36.84000015258789,-0.011761495870454941
11227,2006-08-08,36.52000045776367,36.72999954223633,36.29999923706055,36.33000183105469,1487600.0,-0.0010941169043983123,-2.4399499519355476,-0.593746274706162,67.55952516110295,74.7545242924895,-0.13177985714597895,-0.9510677544597712,-1.800139705119122,-2.418132216315236,23.218763228951094,0.43000030517578125,0.8964775283051267,0.7300003051757784,-0.8557649027257028,2.3157655130772596,-0.06288229877496576,1.5228829091265226,0.779998779296875,22.0001220703125,-57.68407466263196,0.7928826039507416,8,0.029998779296875,-0.8200016021728516,-2.500001907348633,-2.7900009155273438,-0.29999923706053977,1,-0.014786443284738437,-1.9545359966708282,36.560001373291016,1.7555461365659306,37.0099983215332,-1.761875351946377,36.97999954223633,-0.014786443284738437
11228,2006-08-09,36.459999084472656,36.72000122070313,36.45000076293945,36.58000183105469,1100100.0,-0.0016429729610877297,-2.8571662125341613,-0.6315979681570864,69.63187025357206,74.45976485437927,-0.01013799388505987,-0.8055665699985894,-1.685105286959697,-2.3667426049337124,24.086930150857743,0.270000457763679,0.9377800223314807,0.5894989013671861,-0.9583542104075775,2.1373520131419497,-0.18442765452019927,1.3634254572545714,0.8200001525878875,15.999984741210938,-61.796912830028106,0.7739265558873819,8,0.1400012969970703,-0.6649990081787109,-2.252499580383301,-2.729999542236328,0.030002593994140625,2,-0.01673068090150731,-2.4399499519355476,36.52000045776367,-1.9545359966708282,36.560001373291016,1.7555461365659306,37.0099983215332,-0.01673068090150731
11229,2006-08-10,36.5099983215332,36.54999923706055,36.209999084472656,36.540000915527344,1422200.0,0.0013713449894692253,12.600213626306553,0.25001589420815057,68.86787473399104,73.76905924152031,0.0431650811577029,-0.7532050982463545,-1.6986657462062595,-2.4198811007720877,25.35143423650649,0.3400001525878906,0.9560181368406973,0.5499982833862305,-0.9229428838214133,2.0229394505938743,-0.18647230021758787,1.2864688669900488,0.7504009155273437,27.522861932476367,-48.01749528510812,0.736470583603821,8,0.09000205993652344,-0.7149982452392578,-2.297499656677246,-2.779998779296875,-0.17999649047851562,3,-0.01643381270075872,-2.8571662125341613,36.459999084472656,-2.4399499519355476,36.52000045776367,-1.9545359966708282,36.560001373291016,-0.01643381270075872
11230,2006-08-11,36.31999969482422,36.54999923706055,36.20000076293945,36.5099983215332,1001000.0,-0.005204016309059201,1.592576894276551,6.332739987285442,62.776038902667636,73.17163466941581,0.2500532143627865,-0.4491969859053455,-1.4820666590388498,-2.231124699631735,27.350015556022832,0.34999847412109375,0.916128883070904,0.27299976348876953,-1.0551738588564916,1.6011733858340307,-0.39108704768386104,0.9370865746614001,0.8983835361328119,12.631456369936997,-58.754151793318485,0.6640868111726307,8,0.2800006866455078,-0.5249996185302734,-2.0775012969970703,-2.5900001525878906,0.26000213623046875,4,-0.00715854415522621,12.600213626306553,36.5099983215332,-2.8571662125341613,36.459999084472656,-2.4399499519355476,36.52000045776367,-0.00715854415522621
11231,2006-08-14,36.2599983215332,36.540000915527344,36.18999862670898,36.5099983215332,1052000.0,-0.0016520202036115483,1.2580414933675057,1.3157989840785431,59.344247942567065,71.58361889543549,0.371018488160864,-0.2906867903525878,-1.4075417219691957,-2.1740044694217744,29.090856677326904,0.3500022888183665,0.9196663932414921,0.1409984588623061,-1.0568393734336468,1.338836291158259,-0.45792045728566677,0.739917375010279,0.8972819613427703,12.962884471383902,-53.24235229168427,0.598918916147976,8,0.4850006103515625,-0.4649982452392578,-1.9999990463256836,-2.529998779296875,0.23000335693359375,0,-0.005791480810630523,1.592576894276551,36.31999969482422,12.600213626306553,36.5099983215332,-2.8571662125341613,36.459999084472656,-0.005791480810630523
11232,2006-08-15,36.599998474121094,36.65999984741211,36.36999893188477,36.45000076293945,1283800.0,0.009376728304644644,1.1481512878113038,-0.5999908447265625,58.94034799633696,69.30538968511085,0.06794955087141119,-0.5352669050157175,-1.7110370798898913,-2.5142992301563822,30.606290887784038,0.40000152587890625,0.8770874588073383,0.40299873352050497,-0.6982746740368668,1.5042721410778768,-0.14763797025818093,0.9536354372991909,0.47989927626151996,77.35808315999265,14.310120911942747,0.5506367037786866,8,0.14500045776367188,-0.8049983978271484,-2.277499198913574,-2.8699989318847656,-0.4099998474121165,1,-0.004371580712639878,1.2580414933675057,36.2599983215332,1.592576894276551,36.31999969482422,12.600213626306553,36.5099983215332,-0.004371580712639878
11233,2006-08-16,36.22000122070313,36.68999862670898,36.15999984741211,36.599998474121094,1710700.0,-0.01038243905082803,-1.1199951171874716,-2.533353678695815,55.27950972807838,66.18830406029059,0.3919711238312189,-0.09060735791475594,-1.299809977739983,-2.1324981038317787,31.155635618066853,0.5299987792968679,0.8672590763447374,-0.020998573303216972,-1.0457630383241536,1.0037658917177197,-0.5333808058136853,0.49138365920725136,0.7887045997855893,11.321039903266305,-49.765723538610054,0.5123822325104667,8,0.509998321533196,-0.4250011444091868,-1.8675022125244212,-2.490001678466804,-0.0800018310546946,2,0.0,1.1481512878113038,36.599998474121094,1.2580414933675057,36.2599983215332,1.592576894276551,36.31999969482422,0.0
11234,2006-08-17,36.099998474121094,36.25,35.84000015258789,36.209999084472656,1305100.0,-0.0033131624113100777,3.3157324124638614,0.2894773826972166,45.070377131159844,62.051586611658045,0.41797266639983377,0.10735756854781187,-1.1493279329972381,-2.006421143154739,31.412997322175823,0.4099998474121094,0.8066869411875075,-0.18700122833251953,-1.086125611393875,0.712123154728836,-0.6365634198632009,0.2625609631981618,0.8238367490599643,30.5880927377012,-25.38607272610159,0.4495621915306782,8,0.3950023651123047,-0.30499839782714844,-1.7424993515014648,-2.3699989318847656,0.5300025939941335,3,0.010803413319401711,-1.1199951171874716,36.22000122070313,1.1481512878113038,36.599998474121094,1.2580414933675057,36.2599983215332,0.010803413319401711
11235,2006-08-18,36.400001525878906,36.58000183105469,36.040000915527344,36.150001525878906,1646800.0,0.00831033419496885,-1.297870268164405,-2.272714662227771,54.861154342858924,60.25899402137054,0.02496760218609495,-0.11256995909026557,-1.4218294668370532,-2.291518287575464,31.841316416823105,0.5400009155273438,0.6817522657527704,0.05850181579589986,-0.7145789353893548,0.8315825669811545,-0.3280385597967239,0.44504219138852363,0.3937734888309734,65.88263277414313,10.86930014330175,0.38654037559262633,8,-0.11500167846679688,-0.6050014495849609,-1.945002555847168,-2.670001983642578,0.31999969482422586,4,-0.0019230684585123115,3.3157324124638614,36.099998474121094,-1.1199951171874716,36.22000122070313,1.1481512878113038,36.599998474121094,-0.0019230684585123115
11236,2006-08-21,36.45000076293945,36.650001525878906,36.29999923706055,36.36999893188477,1389900.0,0.001373605356170149,-2.1818213344430575,0.3200073242187216,50.75759327225963,58.39211270038795,-0.047244399891937405,-0.09332036697284707,-1.4522058702855247,-2.335749811328796,32.2112817875999,0.3500022888183594,0.5217526776333443,0.06150093078613139,-0.6057879228077994,0.7287897843800621,-0.272143496010834,0.39514535758309677,0.22932126831578614,71.76490651731038,20.45539931071565,0.3336444267969666,8,-0.1700000762939453,-0.5850009918212891,-1.9725017547607422,-2.720001220703125,0.48999786376952414,0,0.003566558721376234,-1.297870268164405,36.400001525878906,3.3157324124638614,36.099998474121094,-1.1199951171874716,36.22000122070313,0.003566558721376234
11237,2006-08-22,36.4900016784668,36.650001525878906,36.45000076293945,36.650001525878906,924700.0,0.0010974187843644234,1.5000119209403238,-1.9999523173757259,42.22225613064236,55.346600020062425,-0.10275380714833204,-0.07411390427196096,-1.4765501721249024,-2.3644227278065983,32.37771639214425,0.20000076293945312,0.3635646847242384,0.06150169372558878,-0.5198672739574022,0.6428706614085797,-0.2291827901159067,0.35218617756708426,-0.6500015258789062,76.47090502733187,29.911129547213207,0.29068448384149603,8,-0.22500228881835938,-0.46500205993652344,-1.9650020599365234,-2.7600021362304688,0.3999977111816406,1,0.0,-2.1818213344430575,36.45000076293945,-1.297870268164405,36.400001525878906,3.3157324124638614,36.099998474121094,0.0
11238,2006-08-23,36.11000061035156,36.47999954223633,35.959999084472656,36.41999816894531,705100.0,-0.010413840795723495,1.4186050637852416,1.9374865889421358,32.53015370615208,51.309075461413656,0.2485126656198844,0.3265683712259033,-1.0620964360101581,-1.9711965570505896,31.462096594132895,0.5300025939941406,0.26347333296524056,-0.3209993362426786,-0.8960924714803866,0.2540937989950294,-0.6085459038615326,-0.033452768623824625,-0.2538004302978507,33.33333333333333,-7.320455955745473,0.28754656761885344,8,0.154998779296875,0.05999946594238281,-1.585000991821289,-2.3800010681152344,0.25999832153321023,2,0.0022153978123855556,1.5000119209403238,36.4900016784668,-2.1818213344430575,36.45000076293945,-1.297870268164405,36.400001525878906,0.0022153978123855556
11239,2006-08-24,36.11999893188477,36.20000076293945,35.959999084472656,36.20000076293945,1216900.0,0.0002768851111663029,4.999904634751097,0.2580724552076951,31.983826927116354,47.88771857524129,0.19822010887369856,0.3536013030034084,-1.0274665421603046,-1.9706514639798414,30.107613820450208,0.24000167846679688,0.1823460747848884,-0.3230009078979421,-0.8583255926056808,0.21232377680979653,-0.5906632502518079,-0.055338565544076346,-0.24792272491455947,23.18830163644508,-12.05920337013519,0.26766234235386815,8,0.14500045776366477,0.07500076293944602,-1.419999122619636,-2.234998703002937,0.6900024414062429,3,0.0005537225458223105,1.4186050637852416,36.11000061035156,1.5000119209403238,36.4900016784668,-2.1818213344430575,36.45000076293945,0.0005537225458223105
11240,2006-08-25,35.91999816894531,36.13000106811523,35.86999893188477,35.9900016784668,974500.0,-0.005537119846449112,-2.0588129698194533,0.8750238413123036,35.58554611047829,45.24786281612031,0.374942918974952,0.5453322845356041,-0.7971366706833862,-1.7632389886772586,28.51634760066804,0.26000213623045454,0.08952245570526429,-0.5000015258789077,-1.0840349117086134,0.0840318599507981,-0.792018218793757,-0.20798483296405834,0.7300033569335938,6.410137279737793,-26.203592606590252,0.2920166929148523,8,0.345001220703125,0.2850017547607422,-1.2199983596801758,-2.0349979400634766,1.1400032043457031,4,0.019766228712777334,4.999904634751097,36.11999893188477,1.4186050637852416,36.11000061035156,1.5000119209403238,36.4900016784668,0.019766228712777334
11241,2006-08-28,36.2599983215332,36.36000061035156,35.88999938964844,35.95000076293945,905500.0,0.009465483572374866,-1.1860506378524156,-4.428314533267942,44.84123620202121,43.68129483897411,0.03904920775213583,0.22805058004882994,-1.0928825361048027,-2.096170135196033,26.99806664986234,0.470001220703125,0.0007941332014951286,-0.16700134277343892,-0.7391296353632626,0.40512694981638475,-0.45306548906835076,0.11906280352147292,0.3744031524658169,49.99975546893676,15.380736147841375,0.2860641462949123,8,0.005001068115234375,-0.0049991607666015625,-1.5399980545043945,-2.3549976348876953,1.1000022888183594,0,0.012686236085586167,-2.0588129698194533,35.91999816894531,4.999904634751097,36.11999893188477,1.4186050637852416,36.11000061035156,0.012686236085586167
11242,2006-08-29,36.47999954223633,36.540000915527344,36.02000045776367,36.2400016784668,1423200.0,0.006067325727714623,1.8888865341414827,0.7741927544792282,50.373142295106234,43.13614290197721,-0.22324000733452465,0.014295379000138553,-1.2606473194235335,-2.300406413724488,25.879481195685234,0.5200004577636719,-0.047643521241468534,0.04949989318847514,-0.5230468119688041,0.6220465983457544,-0.23677345939016448,0.33577324576711476,0.1391138809204051,91.04459766450113,51.83680341834395,0.28627335257863823,8,-0.2349987030029297,-0.1399993896484375,-1.7249994277954102,-2.539999008178711,0.779998779296875,1,0.012609624184344304,-1.1860506378524156,36.2599983215332,-2.0588129698194533,35.91999816894531,4.999904634751097,36.11999893188477,0.012609624184344304
11243,2006-08-30,36.11999893188477,36.43999862670898,36.04999923706055,36.43000030517578,1045200.0,-0.009868437907592287,1.363646872507486,-1.291683885939507,43.47828305767213,42.959243560478576,0.1353131228628328,0.3347525329855543,-0.8534508275901658,-1.9216243603470105,24.172248463458185,0.43000030517578125,-0.08711723742910493,-0.27450065612791974,-0.8288891121108861,0.27988779985504664,-0.5516948841193994,0.002693571863559896,0.4841322014465206,37.313322363739246,-3.233221199951757,0.27719422799148247,8,0.1400012969970632,0.2650012969970632,-1.304999351501472,-2.1199989318847727,1.1399993896484304,2,0.021317842761173322,1.8888865341414827,36.47999954223633,-1.1860506378524156,36.2599983215332,-2.0588129698194533,35.91999816894531,0.021317842761173322
11244,2006-08-31,36.47999954223633,36.54999923706055,36.13999938964844,36.22000122070313,1249300.0,0.009966794601252493,1.050010967317394,-0.8387005475912103,52.53163716520377,42.70040831851689,-0.1845199447013428,-0.06811999775047184,-1.1598096947188878,-2.256248331302487,22.140434707202715,0.43000030517577414,-0.14444323299712636,0.11049995422363423,-0.3733217194016305,0.594321627848899,-0.1314108825890017,0.35241079103627015,0.10944894706603492,89.7059318515858,43.74345876875712,0.241910836812633,8,-0.2199993133544922,0.06999969482421875,-1.4800004959106445,-2.2950000762939453,0.8199996948242188,3,-0.0030153676461590617,1.363646872507486,36.11999893188477,1.8888865341414827,36.47999954223633,-1.1860506378524156,36.2599983215332,-0.0030153676461590617
11245,2006-09-01,36.72999954223633,36.84000015258789,36.54999923706055,36.650001525878906,1928000.0,0.006853070261433336,-1.0714159207640224,0.30768666461259403,57.01493081176609,43.39566804512872,-0.42777178045759,-0.35855568681549244,-1.3486107621136654,-2.476126589117534,19.956065428116293,0.3600006103515625,-0.15644926676094428,0.374499893188478,-0.04293534097210028,0.7919351273490562,0.16578227610818885,0.5832175102687671,-0.8600006103515554,88.42099768307521,36.70281369321876,0.20871761708029007,9,-0.375,-0.15999984741210938,-1.5649995803833008,-2.414999008178711,2.5800018310546875,4,0.0021781059638372735,1.050010967317394,36.47999954223633,1.363646872507486,36.11999893188477,1.8888865341414827,36.47999954223633,0.0021781059638372735
11246,2006-09-05,36.13000106811523,36.72999954223633,35.959999084472656,36.66999816894531,1427900.0,-0.01633537929754547,1.3333352599485593,-6.750131133470119,43.49034861640775,43.53656721021377,0.13640568255713958,0.2187941949091936,-0.6921565023810388,-1.8461557964624618,17.703916083972064,0.7700004577636719,-0.13414239740983902,-0.20399856567383523,-0.6213792379561269,0.21338210660845647,-0.4126889018149811,0.004691770467310619,-0.24060211181639346,19.31838378408759,-27.952099410659667,0.2086903361411462,9,0.22499847412110086,0.4399986267089915,-0.830000877380364,-1.7600002288818288,3.6599998474121165,1,0.025740389639692385,-1.0714159207640224,36.72999954223633,1.050010967317394,36.47999954223633,1.363646872507486,36.11999893188477,0.025740389639692385
11247,2006-09-06,35.97999954223633,36.08000183105469,35.63999938964844,35.95000076293945,1656100.0,-0.004151716618997714,2.8260523435167677,-0.055553593252187436,46.449688448381416,45.083182181572575,0.23071794740719298,0.34389774225614644,-0.4882124222860824,-1.6613210857053957,16.085734058750173,0.49000167846678977,-0.17315074040232048,-0.32700004577636577,-0.763160610232525,0.10916051867979348,-0.5450803280044454,-0.10891976354828614,0.8600006103515625,28.333328035146053,-22.5143967493767,0.21808028222808054,9,0.26000022888183594,0.48999977111816406,-0.5799999237060547,-1.6049995422363281,4.420001983642578,2,0.03835467164181794,1.3333352599485593,36.13000106811523,-1.0714159207640224,36.72999954223633,1.050010967317394,36.47999954223633,0.03835467164181794
11248,2006-09-07,35.849998474121094,36.0,35.77000045776367,35.9900016784668,779700.0,-0.0036131481314397584,1.874997019764919,-4.6669633774160735,46.3126920004051,46.67527830082688,0.3575604535636785,0.4488697111274291,-0.29693021291443245,-1.4959310983575307,14.380103466145572,0.22999954223632812,-0.20754484045624366,-0.4265010833740206,-0.9012214587722269,0.048219292024185734,-0.6638612710731238,-0.18914089567491743,0.9660016632080044,17.49991257990991,-34.42709289027974,0.23736018769910303,9,0.3900012969970703,0.6200008392333984,-0.42749881744384766,-1.4549980163574219,4.150001525878906,3,0.03933054135078806,2.8260523435167677,35.97999954223633,1.3333352599485593,36.13000106811523,-1.0714159207640224,36.72999954223633,0.03933054135078806
11249,2006-09-08,35.90999984741211,36.0,35.70000076293945,35.83000183105469,1656900.0,0.0016736785451840763,1.3077013366198629,-0.5714013242145991,42.222208766522755,47.4126852626096,0.2957380851217337,0.360074413195818,-0.2985253537460295,-1.5290963475554804,13.378777102994524,0.2999992370605469,-0.22283882918021902,-0.33649978637695455,-0.8247313474048283,0.15173177465091925,-0.5806155668908914,-0.09238400586301765,0.8824802749633776,22.50002384184275,-26.51901280782715,0.24411578051393856,9,0.3299999237060547,0.5599994659423828,-0.30750083923339844,-1.2849998474121094,3.990001678466797,4,0.03759394263039462,1.874997019764919,35.849998474121094,2.8260523435167677,35.97999954223633,1.3333352599485593,36.13000106811523,0.03759394263039462
11250,2006-09-11,36.060001373291016,36.13999938964844,35.7599983215332,35.90999984741211,1464200.0,0.004177151949771307,1.4516391021854695,1.8750655667350151,44.00002347500499,47.31921718183001,0.18739062637254023,0.19984173540673567,-0.39233146879639946,-1.6507977018702888,12.229611378953956,0.3800010681152344,-0.17443245037575394,-0.17349834442138956,-0.6673035814295432,0.32030689258676404,-0.4204009629254699,0.07340427408269079,0.7094291344299322,38.53228668320868,-7.295207725533402,0.24690261850407844,9,0.17999839782714844,0.40999794006347656,-0.3125019073486328,-1.2900009155273438,4.520000457763672,0,0.03438707200626934,1.3077013366198629,35.90999984741211,1.874997019764919,35.849998474121094,2.8260523435167677,35.97999954223633,0.03438707200626934
11251,2006-09-12,36.04999923706055,36.11999893188477,35.7599983215332,35.97999954223633,3049400.0,-0.0002773748155727729,2.428592188919,0.46665988505162503,43.16768273178961,46.51861056368374,0.18380031508024786,0.20375102839079062,-0.33218390179213486,-1.6180144303644113,11.05007533092891,0.3600006103515696,-0.12361009586318517,-0.1730005264282255,-0.6733209347310094,0.3273198818745584,-0.42316073057961745,0.07715967772316645,0.6968426482989543,81.99996948242188,38.39429157651795,0.2501602041513914,9,0.1900005340576172,0.345001220703125,-0.14999961853027344,-1.1749992370605469,5.13999938964843,1,0.09043001956236063,1.4516391021854695,36.060001373291016,1.3077013366198629,35.90999984741211,1.874997019764919,35.849998474121094,0.09043001956236063
11252,2006-09-13,36.43999862670898,36.5,35.79999923706055,36.09000015258789,1969800.0,0.010818291203942731,1.9787189143562107,4.999999999999899,55.10831708449113,47.81083656666362,-0.2374391813313963,-0.209595835994989,-0.6777553667246323,-1.9817755278767848,9.66493121761186,0.7000007629394531,-0.06022655553567802,0.22499885559081179,-0.25462883079280374,0.7046265419744273,-0.014814987600992424,0.464812698782616,0.28470640873630515,92.49982118589426,45.62867030449631,0.23981384319180604,9,-0.1999988555908132,-0.1999988555908132,-0.4199991226196218,-1.5649986267089773,4.69000244140625,2,0.09193200919505395,2.428592188919,36.04999923706055,1.4516391021854695,36.060001373291016,1.3077013366198629,35.90999984741211,0.09193200919505395
11253,2006-09-14,36.22000122070313,36.72000122070313,36.08000183105469,36.43999862670898,1165900.0,-0.006037250666760308,-1.5600170899741646,-0.6285667574931602,51.4535189963816,47.691045659016716,-0.0019720576576887083,0.010963683779145583,-0.41174667459814174,-1.7359140270271638,9.04661946782826,0.6399993896484446,-0.04843802810699316,0.005001449584966622,-0.4746262367986489,0.48462913596858215,-0.2348123936068376,0.24481529277677083,-0.5800018310546946,50.98041415626074,1.0675428455935645,0.23981384319180604,9,0.019998550415031957,0.019998550415031957,-0.09500217437744851,-1.0100021362304759,5.1199989318847585,3,0.11540585765597688,1.9787189143562107,36.43999862670898,2.428592188919,36.04999923706055,1.4516391021854695,36.060001373291016,0.11540585765597688
11254,2006-09-15,36.4900016784668,36.900001525878906,36.25,36.349998474121094,1763600.0,0.007454457445168039,-2.8235366715659325,-0.6363857051204656,58.119694346541394,47.81379716288063,-0.30218219212140696,-0.2406593404487296,-0.6284260213665647,-1.9761420266690521,9.442374368894972,0.6800003051757741,-0.06472251702908238,0.25550174713134766,-0.23600475207213378,0.7470082463348291,0.009748497529606936,0.5012549967330884,-0.8284022521972645,64.03520219511788,8.263463808781495,0.24575324960174164,9,-0.220001220703125,-0.220001220703125,-0.29250144958496094,-1.1000022888183594,5.1699981689453125,4,0.09619068676569831,-1.5600170899741646,36.22000122070313,1.9787189143562107,36.43999862670898,2.428592188919,36.04999923706055,0.09619068676569831
11255,2006-09-18,36.33000183105469,36.66999816894531,36.18999862670898,36.5,1058900.0,-0.004384758565427194,-1.1333095976806518,-1.2142448434647557,51.0511019645085,48.65388086822516,-0.22896731199931253,-0.09082945454046154,-0.42521381301990147,-1.7850818157753707,9.087853949158838,0.47999954223633523,-0.03229695751869599,0.09900188446044922,-0.38852320181366906,0.5865269707345675,-0.14476065867660992,0.34276442759750836,-0.6188663208007767,50.000167310813296,-6.23311006707803,0.24376254313705784,9,-0.060001373291015625,-0.060001373291015625,-0.13250160217285156,-0.94000244140625,5.30999755859375,0,0.09826588260099123,-2.8235366715659325,36.4900016784668,-1.5600170899741646,36.22000122070313,1.9787189143562107,36.43999862670898,0.09826588260099123
11256,2006-09-19,36.58000183105469,36.84000015258789,36.310001373291016,36.45000076293945,1912900.0,0.006881364916043076,-1.5853608611914887,-0.7647204021183017,51.488127338060096,49.21370741152278,-0.45641921033484323,-0.34845626754941605,-0.6346530937856372,-2.0048071249043318,8.692386117145073,0.529998779296875,-0.054647212543173396,0.34250183105469034,-0.16053721006026933,0.84554087216965,0.0909823104972105,0.5940213516121702,-0.8213116801757749,70.90917918289354,18.2911535112534,0.2515195205574785,9,-0.2800006866455078,-0.3100013732910156,-0.38250160217285156,-1.1750030517578125,5.199996948242195,1,0.10934936576750487,-1.1333095976806518,36.33000183105469,-2.8235366715659325,36.4900016784668,-1.5600170899741646,36.22000122070313,0.10934936576750487
11257,2006-09-20,36.4900016784668,36.68999862670898,36.40999984741211,36.63000106811523,1403600.0,-0.002460364901116119,1.1538822700863358,-1.076909533730395,55.98709177236281,50.28864071951809,-0.32013271473744,-0.2724234045694942,-0.5072031752526698,-1.8858659688387291,8.275546712084196,0.2799987792968679,-0.12087317612110837,0.2525016784667997,-0.25053736264815996,0.7555407195817594,0.0009821579093198807,0.5040211990242796,-0.6856590725878817,50.0,-4.3658480012593515,0.2515195205574785,9,-0.1900005340576172,-0.220001220703125,-0.2200021743774414,-1.0850028991699219,4.579998016357422,2,0.12880232206225695,-1.5853608611914887,36.58000183105469,-1.1333095976806518,36.33000183105469,-2.8235366715659325,36.4900016784668,0.12880232206225695
11258,2006-09-21,36.18999862670898,36.45000076293945,36.060001373291016,36.43000030517578,1536700.0,-0.008221513783455259,1.7856841187449761,1.7143051771118545,45.214516466112066,50.62111935280579,0.03706954130338147,0.03571111818629191,-0.16827332199805056,-1.5535824694956872,8.812731791593787,0.43000030517578125,-0.09340958694222934,-0.051501274108893824,-0.5515348765967332,0.4485323283789455,-0.30151807535280994,0.1985155271350223,-0.3418296640300653,15.475860690913365,-32.9978618962267,0.25001680124391845,9,0.14000129699707742,0.0800018310546946,0.0800008773803782,-0.7849998474121023,4.790000915527351,3,0.13650186871685666,1.1538822700863358,36.4900016784668,-1.5853608611914887,36.58000183105469,-1.1333095976806518,36.33000183105469,0.13650186871685666
11259,2006-09-22,36.13999938964844,36.290000915527344,36.09000015258789,36.099998474121094,1091800.0,-0.0013815760972049063,-5.6669633774160735,-0.16666931574345847,39.57598983108867,50.12956005903732,0.137594773046267,0.09200258666501782,-0.07493485142406087,-1.4758962982426453,9.378947020301851,0.20000076293945312,-0.06833673917662253,-0.10250053405761861,-0.6015901230158818,0.39658905490064456,-0.35204532853675374,0.14704426042151653,-0.24975712444152265,10.256171994209476,-31.79449812586205,0.24954479447913275,9,0.1900005340576172,0.13000106811523438,0.12250041961669922,-0.7350006103515625,4.920001983642578,4,0.14388491562700145,1.7856841187449761,36.18999862670898,1.1538822700863358,36.4900016784668,-1.5853608611914887,36.58000183105469,0.14388491562700145
11260,2006-09-25,36.63000106811523,36.900001525878906,36.150001525878906,36.33000183105469,2443800.0,0.013558430734427196,-1.272727798167789,7.499809269502016,59.19114656524106,51.90994492942081,-0.29396286030075913,-0.3605665908656661,-0.5104965836746302,-1.93013078540519,10.430830468818186,0.7600021362304688,-0.01719662427430535,0.35200099945067365,-0.1514866335619942,0.8554886324633415,0.10025718294433972,0.6037448159570076,-0.6993684324814353,67.85709420029798,21.98368915151198,0.25174381650633326,9,-0.2800006866455007,-0.3600006103515554,-0.4850006103515554,-1.2250022888183523,4.799999237060554,0,0.13731909998974223,-5.6669633774160735,36.13999938964844,1.7856841187449761,36.18999862670898,1.1538822700863358,36.4900016784668,0.13731909998974223
11261,2006-09-26,36.72000122070313,36.72999954223633,36.40999984741211,36.63999938964844,1500000.0,0.0024570065510112205,5.4000915541313805,0.2666734483679712,63.90976688823423,52.88788379650338,-0.31170795327036416,-0.43672880518813884,-0.5516255788467888,-1.986032025960931,11.179042800056207,0.31999969482421875,0.05244736796664995,0.4190010070800838,-0.12167787533501695,0.9596798894951846,0.14866156587253698,0.6893404482876306,-0.7505938294595325,78.57139613353338,29.220221305342378,0.27033944120754966,9,-0.23999977111817117,-0.45000076293946023,-0.6800012588501048,-1.315002441406257,5.180000305175774,1,0.13398687378505203,-1.272727798167789,36.63000106811523,-5.6669633774160735,36.13999938964844,1.7856841187449761,36.18999862670898,0.13398687378505203
11262,2006-09-27,36.93999862670898,37.0,36.47999954223633,36.560001373291016,1489400.0,0.005991214561338554,1.0800018310546875,4.749856952126135,69.81815710150006,54.92839914151654,-0.506595588533834,-0.6540297034142739,-0.7262802029550599,-2.1800450373276234,11.720852073072951,0.5200004577636719,0.11615507219430299,0.6159984588623004,0.008279148589537044,1.2237177691350638,0.3121388037259152,0.9198581139986857,-0.9333674700799648,93.61686585637973,38.57458314470815,0.3038596551363819,9,-0.40999794006346946,-0.6199989318847585,-0.8674983978271413,-1.5349998474121023,4.080001831054695,2,0.13102328999786184,5.4000915541313805,36.72000122070313,-1.272727798167789,36.63000106811523,-5.6669633774160735,36.13999938964844,0.13102328999786184
11263,2006-09-28,36.88999938964844,37.02000045776367,36.61000061035156,36.86000061035156,1404500.0,-0.001353525688124635,1.827576227934019,0.0789447266448506,67.88319237061042,56.013232255301986,-0.3928777624640887,-0.5727514616352991,-0.640255661296095,-2.093230684041771,12.303830132350246,0.4099998474121094,0.18878580553828783,0.5274991989135742,-0.12193402603697479,1.1769324238641232,0.20278258643830327,0.8522158113888452,-0.8237661024171672,86.02139511226692,25.753063618704658,0.3247166124752736,9,-0.34999847412109375,-0.5599994659423828,-0.744999885559082,-1.4850006103515625,4.04999923706054,3,0.11330985021237794,1.0800018310546875,36.93999862670898,5.4000915541313805,36.72000122070313,-1.272727798167789,36.63000106811523,0.11330985021237794
11264,2006-09-29,36.36999893188477,36.93000030517578,36.31999969482422,36.810001373291016,2081700.0,-0.014095973607133772,-1.259257689427655,-14.667344862665074,54.98388260056835,56.450207881530865,0.1210386854335539,-0.06473343057745495,-0.0843715234881941,-1.536031396686063,12.364663429257735,0.6100006103515625,0.17502483817742132,0.012998771667490416,-0.6341035657580534,0.6601011090930342,-0.31055239704527793,0.33654994038025876,-0.22746427101090916,25.287089207025133,-36.17208923606298,0.32355116871277034,9,0.17000198364257102,-0.03999900817871804,-0.15249919891358132,-0.9650001525878977,5.020000457763665,4,0.12675283876101706,1.827576227934019,36.88999938964844,1.0800018310546875,36.93999862670898,5.4000915541313805,36.72000122070313,0.12675283876101706
11265,2006-10-02,36.810001373291016,37.209999084472656,36.4900016784668,36.54999923706055,1986100.0,0.012097950352714992,-2.7894874214467844,-0.5909106672215382,60.73449067339105,57.47758158545652,-0.2723566818997156,-0.5253710764157162,-0.4868285384663551,-1.934461720082183,11.982384958503216,0.8400001525878835,0.20415374799132735,0.44900112152099325,-0.20871155965340904,1.1067138026953955,0.1201447809337921,0.7778574621081944,-0.5972694486659691,55.05640612409347,-3.6473404105562466,0.32885634058719976,10,-0.1750011444091797,-0.38500213623046875,-0.5800018310546875,-1.4050025939941406,4.489997863769531,0,0.11545775173710693,-1.259257689427655,36.36999893188477,1.827576227934019,36.88999938964844,1.0800018310546875,36.93999862670898,0.11545775173710693
11266,2006-10-03,37.060001373291016,37.18999862670898,36.70000076293945,36.81999969482422,2287900.0,0.0067916324551240415,-1.0416597127847815,0.9230757944775375,59.1176833578299,57.82542509495286,-0.49965215507035055,-0.7400691493071747,-0.7020514706740499,-2.1363833281674403,13.16122723653195,0.48999786376952414,0.1923976685776978,0.652501106262207,-0.06521167587441568,1.3702138883988297,0.2936447151938921,1.011357497330522,-0.747542732681211,83.14631302827165,27.53125058098312,0.35885639106831285,10,-0.4250011444091797,-0.6350021362304688,-0.8250017166137695,-1.6550025939941406,4.189998626708984,1,0.11791685833649757,-2.7894874214467844,36.810001373291016,-1.259257689427655,36.36999893188477,1.827576227934019,36.88999938964844,0.11791685833649757
11267,2006-10-04,37.36000061035156,37.4900016784668,36.91999816894531,36.93999862670898,1525600.0,0.008094960225143222,-1.4782605090100922,1.7499960263848344,66.37928577535845,60.17706612931358,-0.7412100626033507,-0.9817142328447872,-0.9688734304316924,-2.384794250829742,14.234012568944115,0.5700035095214844,0.23390368494928282,0.883500289916995,0.07876951888948014,1.68823106094451,0.48113490440324114,1.285865675430749,-0.9577879253554755,88.88881643512254,31.33721515297104,0.4023653855137557,10,-0.5699996948242188,-0.7950000762939453,-1.100001335144043,-1.9550018310546875,3.9399986267089844,2,0.12152036513268727,-1.0416597127847815,37.060001373291016,-2.7894874214467844,36.810001373291016,-1.259257689427655,36.36999893188477,0.12152036513268727
11268,2006-10-05,37.2599983215332,37.38000106811523,36.97999954223633,37.20000076293945,1485500.0,-0.0026767207490530076,1.6666497126291415,0.14285065530739716,61.63135100000241,62.627661814748436,-0.5291080483576991,-0.8123096639489518,-0.848099975407294,-2.237412853154794,15.364772553754086,0.40000152587889914,0.2563672286149199,0.7129980087280288,-0.10753067084893786,1.5335266883049954,0.30273366893954545,1.123262348516512,-0.7272509573206278,80.34162675369812,22.63484613515036,0.41026433978848226,10,-0.43999671936035156,-0.6949977874755859,-0.9674978256225586,-1.8549995422363281,4.220001220703125,3,0.10091256858853637,-1.4782605090100922,37.36000061035156,-1.0416597127847815,37.060001373291016,-2.7894874214467844,36.810001373291016,0.10091256858853637
11269,2006-10-06,37.2599983215332,37.45000076293945,37.099998474121094,37.349998474121094,1972300.0,0.0,1.413769517119819,-1.5000635808748728,64.76182402770812,63.24662597724477,-0.3950750723108172,-0.7441378103703542,-0.821097717113993,-2.1897123869142945,16.44615102902162,0.3500022888183594,0.2718596133132962,0.6454980850219698,-0.17650095647733366,1.4674971265212733,0.23449856427232163,1.056497605771618,-0.6123804396101207,76.99966430664062,17.56134922868833,0.4109995207496505,10,-0.3549976348876953,-0.6949977874755859,-0.9374980926513672,-1.8549995422363281,4.170001983642578,4,0.09876544473833326,1.6666497126291415,37.2599983215332,-1.4782605090100922,37.36000061035156,-1.0416597127847815,37.060001373291016,0.09876544473833326
11270,2006-10-09,37.29999923706055,37.33000183105469,37.0,37.150001525878906,1531800.0,0.0010735619251014406,2.142831192893862,-1.6666384096977918,62.24482778754528,63.06163274383489,-0.3688283457355581,-0.7235761767304751,-0.8491937926924606,-2.172673754255726,17.825533522345566,0.3300018310546875,0.35755759731256376,0.6234991073608427,-0.20938449105290857,1.456382705774594,0.2070573081539635,1.0399409065677219,-0.5512952995522156,75.94908592233477,17.219776312155716,0.41644179920687685,10,-0.39499855041503906,-0.7349987030029297,-0.8949995040893555,-1.8950004577636719,4.069999694824226,0,0.10965148086448617,1.413769517119819,37.2599983215332,1.6666497126291415,37.2599983215332,-1.4782605090100922,37.36000061035156,0.10965148086448617
11271,2006-10-10,39.310001373291016,39.38999938964844,38.41999816894531,38.52999877929688,9516700.0,0.05388745783762294,1.0638353996307044,5.200096640471965,79.01229335129237,64.08320343825626,-2.204644799027932,-2.610675315799412,-2.8153073081748516,-4.114167546429599,20.10635857546829,2.0900001525878906,0.5271475484828514,2.470501136779788,1.0707645897249307,3.8702376838346453,1.7706328632523594,3.1703694103072166,-2.4723417068676667,96.76121551330047,35.40226146333363,0.6998682735274289,10,-1.4550018310546875,-1.7950019836425781,-2.847501754760742,-3.9050025939941406,1.8199996948242116,1,0.05062319496945178,2.142831192893862,37.29999923706055,1.413769517119819,37.2599983215332,1.6666497126291415,37.2599983215332,0.05062319496945178
11272,2006-10-11,39.790000915527344,39.88999938964844,39.18000030517578,39.31999969482422,4029800.0,0.012210621355064566,1.1194060443189324,0.6025636636622005,85.71427490166221,66.06443483059535,-2.500847693538816,-2.979598442304301,-3.2542847313933834,-4.532391025884635,22.35053180631634,0.7099990844726562,0.6196720648988716,2.7830005645751967,0.8750546666662444,4.690946462484149,1.829027615620717,3.7369735135296764,-2.7900009155273438,96.56362613867408,28.186253906167224,0.9539729489544768,10,-1.6850013732910156,-2.0250015258789062,-3.3275012969970703,-4.385002136230469,1.6299972534179688,2,0.03669261248754885,1.0638353996307044,39.310001373291016,2.142831192893862,37.29999923706055,1.413769517119819,37.2599983215332,0.03669261248754885
11273,2006-10-12,40.400001525878906,40.45000076293945,39.66999816894531,39.77000045776367,3983300.0,0.015330500033075456,1.1369947482559506,1.3404243230959028,88.03569190358655,69.73685808648625,-2.861512993658188,-3.4365828634013127,-3.829191491021305,-5.076600931560435,24.358656432317314,0.7800025939941406,0.7196249922952305,3.1840011596679716,0.7861647413028905,5.581837578033053,1.9850829504854346,4.382919368850509,-2.9376016235351585,98.55074707235872,21.87870400449944,1.1989182091825403,10,-1.9300003051757812,-2.325000762939453,-4.045001983642578,-4.950002670288086,1.0099983215332031,3,0.022277170227459786,1.1194060443189324,39.790000915527344,1.0638353996307044,39.310001373291016,2.142831192893862,37.29999923706055,0.022277170227459786
11274,2006-10-13,40.0,40.349998474121094,39.77000045776367,40.2400016784668,1967700.0,-0.00990102749433508,1.5217564373678318,-0.3809543993073006,80.58071953005214,71.94199462611527,-2.114844014932963,-2.909299575538938,-3.4025338971954824,-4.606558942164526,26.114755919726885,0.6300010681152344,0.7857274875215126,2.608499717712405,-0.06370686228467548,5.280706297709486,1.2723964277138649,3.9446030077109455,-1.9998319427490259,86.95650250940682,8.790648094286198,1.3361032899985414,10,-1.4249992370605469,-1.9249992370605469,-3.645000457763672,-4.55000114440918,1.3899993896484375,4,0.03699998855590825,1.1369947482559506,40.400001525878906,1.1194060443189324,39.790000915527344,1.0638353996307044,39.310001373291016,0.03699998855590825
11275,2006-10-16,39.900001525878906,40.2400016784668,39.7599983215332,39.900001525878906,3867200.0,-0.002499961853027366,-2.428516934143484,-0.0,78.80432829590983,74.12939961923527,-1.710289397143697,-2.664755821105743,-3.27745885403678,-4.443096660292561,28.12371002360696,0.48000335693359375,0.8734269925980698,2.3300012588500962,-0.5150062858788189,5.175008803579011,0.9074974864856387,3.752505031214554,-1.4588635816040068,72.90647614501844,-4.992939558832262,1.4225037723644587,10,-1.2150020599365234,-1.7950019836425781,-3.545001983642578,-4.450002670288086,1.75,0,0.03834583260114721,1.5217564373678318,40.0,1.1369947482559506,40.400001525878906,1.1194060443189324,39.790000915527344,0.03834583260114721
11276,2006-10-17,40.58000183105469,40.61999893188477,39.93000030517578,39.97999954223633,2780900.0,0.01704261351305303,1.0294181995657739,100.0,80.4347729013929,75.69112041101687,-2.0545234045201113,-3.193451040227842,-3.9094569365745713,-5.063656906023915,29.972551897919907,0.7199974060058665,1.0779168286777292,2.8100015640258817,-0.29269116047341015,5.912694288525174,1.2586552017762358,4.361347926275528,-1.7772685794201664,97.22242090456047,20.430815028635294,1.5513463622496446,10,-1.7800025939941406,-2.390003204345703,-4.225002288818359,-5.130002975463867,0.9499969482421946,1,0.01946764576598725,-2.428516934143484,39.900001525878906,1.5217564373678318,40.0,1.1369947482559506,40.400001525878906,0.01946764576598725
11277,2006-10-18,41.18999862670898,41.20000076293945,40.61999893188477,40.68000030517578,2744100.0,0.015031955843517908,1.188675442826578,0.8499939600856914,82.87458812673424,78.05148009176484,-2.3066725633810066,-3.6188207970486204,-4.462084045326797,-5.613256535328382,32.02112398248648,0.6199989318847656,1.261419087394664,3.1849985122680593,-0.20788347973751797,6.577880504273637,1.4885575162652742,4.881439508270844,-2.0238122390244087,99.3462667142044,22.74222884956461,1.6964409960027882,10,-2.0899982452392507,-2.6899986267089773,-4.872498512268059,-5.729999542236321,0.4099998474121165,2,-0.001456605015637158,1.0294181995657739,40.58000183105469,-2.428516934143484,39.900001525878906,1.5217564373678318,40.0,-0.001456605015637158
11278,2006-10-19,41.13000106811523,41.22000122070313,40.9900016784668,41.099998474121094,1641000.0,-0.001456605015637158,1.190441590525069,0.058828809286935346,89.14474262094717,80.7606932687914,-1.832714137910159,-3.3410523345959646,-4.34229681850011,-5.49004278794029,35.17481449965022,0.22999954223633523,1.4581886149381518,2.878000831603998,-0.674064493761442,6.430066156969438,1.1019681689212746,4.654033494286722,-1.557051805379679,93.83561822794505,10.296659470356559,1.7760326626827219,10,-2.0200004577636648,-2.489999771118157,-4.890001296997063,-5.475002288818352,0.03999710083008523,3,0.007050743819573935,1.188675442826578,41.18999862670898,1.0294181995657739,40.58000183105469,-2.428516934143484,39.900001525878906,0.007050743819573935
11279,2006-10-20,41.34000015258789,41.34000015258789,40.90999984741211,41.150001525878906,2381700.0,0.005105739825410849,3.526351717630052,6.332739987286941,88.71794838354607,83.7021511127915,-1.5679930956183696,-3.311276764657279,-4.490445165051803,-5.645022086702639,38.51882976682267,0.43000030517578125,1.6297310503950442,2.8279998779296847,-0.8327375763119065,6.488737332171276,0.9976311508088855,4.658368605050484,-1.4376404982588227,100.0,12.32703132994267,1.8303687271207967,10,-1.460000991821289,-2.6399993896484375,-5.100000381469727,-5.64000129699707,0.09999847412108664,4,0.0016932678898367026,1.190441590525069,41.13000106811523,1.188675442826578,41.18999862670898,1.0294181995657739,40.58000183105469,0.0016932678898367026
11280,2006-10-23,41.65999984741211,41.68999862670898,41.09000015258789,41.25,2004000.0,0.007740679575304332,1.553199087714219,2.157909530788845,88.85135048057468,84.79537968271175,-1.346036914387497,-3.409949974802636,-4.737475308575796,-5.911734073338252,40.85372872816778,0.5999984741210866,1.8660551654940534,2.8964996337890625,-0.908142400077601,6.701141667655726,0.9941786168557272,4.798820650722398,-1.4701120934312755,98.29552227807041,9.634808544764596,1.9023210169333327,10,-1.2250003814697266,-2.7849998474121094,-5.3899993896484375,-5.864999771118164,0.2200012207031179,0,-0.006481047977738852,3.526351717630052,41.34000015258789,1.190441590525069,41.13000106811523,1.188675442826578,41.18999862670898,-0.006481047977738852
11281,2006-10-24,41.63999938964844,41.650001525878906,41.310001373291016,41.52000045776367,3360900.0,-0.0004800878021345989,3.8570338682869676,0.2926804305957443,87.94325569566828,85.0430442153791,-1.073677324990939,-3.1647131214282638,-4.641298912964487,-5.84392911061633,43.314808530710295,0.34999847412109375,2.1228927384619354,2.6304992675781236,-1.2532243947240786,6.514222929880326,0.6886374364270225,4.572361098729225,-1.150089461121972,95.32717277374977,6.418736045201854,1.941861831151102,10,-0.9600009918212891,-2.7649993896484375,-5.369998931884766,-5.844999313354492,-0.13000106811523438,1,0.00024020500425270264,1.553199087714219,41.65999984741211,3.526351717630052,41.34000015258789,1.190441590525069,41.13000106811523,0.00024020500425270264
11282,2006-10-25,41.77999877929688,41.849998474121094,41.38999938964844,41.5,2709500.0,0.0033621371686005652,1.1904813805631245,2.3333439298090046,89.78876100839705,85.23782967146913,-1.0076779942948804,-3.081510834342673,-4.712885874897985,-5.926042604384243,45.46625619448369,0.45999908447265625,2.4273530872215474,2.528498649597175,-1.4149774112268645,6.471974710421215,0.5567606191851553,4.500236680009195,-1.0500711111339172,92.55321307550346,2.455334758634251,1.9717380304120204,10,-0.9750003814697337,-2.8249988555908274,-5.494997978210456,-5.984998703002937,0.25,2,-0.005983724444814542,3.8570338682869676,41.63999938964844,1.553199087714219,41.65999984741211,3.526351717630052,41.34000015258789,-0.005983724444814542
11283,2006-10-26,41.06999969482422,41.54999923706055,40.97999954223633,41.38000106811523,2293200.0,-0.016993755510220088,-1.3265213972643264,-1.107152588555805,79.81223796324868,85.1524428307132,-0.21528449106332914,-2.1526686091876144,-3.929063776570743,-5.162496971186727,47.29790665681476,0.799999237060554,2.4579360780245665,1.609499549865724,-2.2491585519379242,5.468157651669372,-0.31982950103610364,3.538828600767552,-0.11605786546962804,17.021285230201084,-71.6462682025573,1.9293290509018246,10,-0.2650012969970703,-2.114999771118164,-4.784998893737793,-5.274999618530273,1.2099990844726634,3,0.012904767061969746,1.1904813805631245,41.77999877929688,3.8570338682869676,41.63999938964844,1.553199087714219,41.65999984741211,0.012904767061969746
11284,2006-10-27,40.97999954223633,41.099998474121094,40.90999984741211,41.08000183105469,1534800.0,-0.002191384301354904,1.714351889697267,0.32258659939704176,78.57145395763307,85.126567904238,0.03167904978585767,-1.7914385799456198,-3.7608957100634868,-5.018930001232263,50.01743785975638,0.18999862670898438,2.410420690315341,1.288999366760251,-2.336029897306517,4.914028630827019,-0.523515265273133,3.101513998793635,0.8699989318847656,7.446786924497291,-79.40796313464254,1.8125146320333845,10,-0.09000015258789062,-2.010000228881836,-4.679999351501465,-5.184999465942383,1.6300010681152344,4,0.004636374544444877,-1.3265213972643264,41.06999969482422,1.1904813805631245,41.77999877929688,3.8570338682869676,41.63999938964844,0.004636374544444877
11285,2006-10-30,41.060001373291016,41.22000122070313,40.95000076293945,41.15999984741211,999300.0,0.001952216494591097,1.454535996670734,0.9999618539004387,69.4013540077207,83.90063247160776,0.14921941517566495,-1.6197617715075197,-3.76985982059211,-5.04786871856615,52.40312579200235,0.270000457763679,2.280204694930177,1.15650119781494,-2.249062723856241,4.562065119486121,-0.5462807630206541,2.859283158650534,0.7711971282958956,15.957632449323297,-66.76709387848581,1.7027819608355919,10,0.17499732971191406,-2.0600013732910156,-4.760001182556152,-5.26500129699707,1.0799980163574219,0,0.009254681946142096,1.714351889697267,40.97999954223633,-1.3265213972643264,41.06999969482422,1.1904813805631245,41.77999877929688,0.009254681946142096
11286,2006-10-31,41.43000030517578,41.52000045776367,41.0,41.150001525878906,2411000.0,0.009011176802479204,1.2608760552634635,-2.800030518043793,68.63638255224403,82.31860962999774,-0.09781359523337585,-1.7345145322952078,-4.06466883958484,-5.368605451236448,54.991013325729845,0.5200004577636719,2.24642497873036,1.3080001831054702,-1.8834269647889244,4.499427330999865,-0.28771339084173064,2.903713757052671,0.3827742233276368,55.31927845301625,-24.595141834262733,1.5957135739471973,10,-0.05000114440917969,-2.345001220703125,-5.119999885559082,-5.635000228881836,0.259998321533196,1,0.010861712759467013,1.454535996670734,41.060001373291016,1.714351889697267,40.97999954223633,-1.3265213972643264,41.06999969482422,0.010861712759467013
11287,2006-11-01,41.900001525878906,41.97999954223633,41.43999862670898,41.650001525878906,3676900.0,0.011344465779412616,1.6341762965444437,0.8928610354223433,67.60565650487308,79.92537783932283,-0.5101580654543554,-1.9467625027732112,-4.453757985384229,-5.788506354741742,57.3045450136486,0.5499992370605469,2.2518178348163786,1.5510013580322237,-1.4536197027609674,4.555622418825415,0.048690827635631706,3.0533118884288157,-0.9900016784667969,92.52354774077163,14.348246883446976,1.5023105303965953,11,-0.4550018310546875,-2.750001907348633,-5.52500057220459,-6.105001449584961,-0.01000213623046875,2,-0.009307952032050038,1.2608760552634635,41.43000030517578,1.454535996670734,41.060001373291016,1.714351889697267,40.97999954223633,-0.009307952032050038
11288,2006-11-02,41.02000045776367,41.900001525878906,40.959999084472656,41.900001525878906,2924000.0,-0.02100241136200709,1.1363665919622692,-3.5200042724609375,60.75951200786115,76.81888490869119,0.39403553731633423,-0.8122740993094055,-3.4891518555031382,-4.85167684341981,59.31252051408015,0.94000244140625,2.1623473121573156,0.48300018310546733,-2.1561077141877405,3.122108080398675,-0.836553765541133,1.8025541317520677,-0.088600616455075,10.280433806070718,-64.02532164824876,1.3195539486466024,11,0.4249992370605469,-1.8700008392333984,-4.595000267028809,-5.155000686645508,1.1800003051757812,3,0.024622094350612134,1.6341762965444437,41.900001525878906,1.2608760552634635,41.43000030517578,1.454535996670734,41.060001373291016,0.024622094350612134
11289,2006-11-03,40.93999862670898,41.040000915527344,40.68000030517578,41.02000045776367,2055600.0,-0.0019503127782035667,4.999872846334796,0.09091106130818756,61.01692449562307,73.72617091036322,0.4596692996035685,-0.46635007199083844,-3.324052542953659,-4.710104354575897,61.0813406493293,0.3600006103515625,1.9812608595287244,0.21899833679198366,-1.9247698951356256,2.362766568719593,-0.852885779171821,1.2908824527557883,1.0400009155273509,19.99988262463009,-52.23224099913891,1.0718841159638033,11,0.3900012969970774,-1.7899990081787038,-4.504998207092278,-4.914999008178704,1.5699996948242259,4,0.032730830423469914,1.1363665919622692,41.02000045776367,1.6341762965444437,41.900001525878906,1.2608760552634635,41.43000030517578,0.032730830423469914
11290,2006-11-06,41.38999938964844,41.61000061035156,40.93999862670898,41.0,2948200.0,0.010991714167911226,-1.6274477538258556,-4.874880793438438,59.02002164778003,70.51247823837565,-0.036496762388075865,-0.6263403498245097,-3.6755246416771072,-5.101679533616959,63.44710328836571,0.6700019836425852,1.7803409676021573,0.4644990921020522,-0.9672964043541654,1.8962945885582698,-0.2513986561260566,1.180396840330161,0.5640001678466788,54.615346242667705,-13.858523910943639,0.7158977482281104,11,-0.05999946594238281,-2.154998779296875,-4.954998970031738,-5.219999313354492,1.0400009155273438,0,0.02947574870001679,4.999872846334796,40.93999862670898,1.1363665919622692,41.02000045776367,1.6341762965444437,41.900001525878906,0.02947574870001679
11291,2006-11-07,41.29999923706055,41.599998474121094,41.27999877929688,41.599998474121094,2130600.0,-0.0021744419887669286,1.1333367241839232,-0.7692300168238194,51.385397689274335,66.24543786958424,0.00022623526017184759,-0.40012508330229934,-3.4969710849858586,-4.948553507812349,63.57149920181215,0.31999969482421164,1.568394848262436,0.2749990463256822,-0.9450173676260647,1.495015460277429,-0.3350091606501948,0.8850072533015592,0.6285203353881812,47.69225351906029,-16.179316692745488,0.6100082069758747,11,0.030000686645507812,-1.9599990844726562,-4.7699995040893555,-5.104999542236328,1.2299995422363352,1,0.020338987121193863,-1.6274477538258556,41.38999938964844,4.999872846334796,40.93999862670898,1.1363665919622692,41.02000045776367,0.020338987121193863
11292,2006-11-08,41.25,41.59000015258789,40.86000061035156,40.91999816894531,1836000.0,-0.001210635302280605,-2.2444644128717237,-1.1000089009829228,51.515136919595754,63.10131553140058,-0.03672286986348894,-0.24784530793979087,-3.3642660419576984,-4.832842883251203,63.04414470737139,0.7299995422363281,1.316550184930854,0.15199985504150249,-0.9229701153644285,1.2269698254474335,-0.385485130161463,0.689484840244468,0.6535491871032661,46.72123971283488,-12.808188823813687,0.5374849852029646,11,0.07999992370605469,-1.8000011444091797,-4.720000267028809,-5.045000076293945,1.1899986267089773,2,0.010666633374763146,1.1333367241839232,41.29999923706055,-1.6274477538258556,41.38999938964844,4.999872846334796,40.93999862670898,0.010666633374763146
11293,2006-11-09,41.29999923706055,41.540000915527344,41.099998474121094,41.13999938964844,2159000.0,0.0012121027166194231,-2.6666613685130733,0.48484533222360937,49.473672586804376,59.868228712419615,-0.05661985523656199,-0.23922715507852388,-3.317667591719541,-4.817130925553357,62.16787602167335,0.44000244140625,1.0750301729035243,0.15699920654297017,-0.8691857407787111,1.1831841538646515,-0.3560932671178705,0.6700916802038108,0.5790789724041687,66.66652993921097,11.750059067081729,0.5130924736608399,11,0.030000686645507812,-1.8199996948242188,-4.622498512268066,-4.94999885559082,0.8300018310546804,3,0.014285718244237966,-2.2444644128717237,41.25,1.1333367241839232,41.29999923706055,-1.6274477538258556,41.38999938964844,0.014285718244237966
11294,2006-11-10,41.47999954223633,41.52999877929688,41.310001373291016,41.43000030517578,726000.0,0.004358360980652565,1.9333435060144146,0.3124955296473786,47.54098189792466,57.43929847799783,-0.17683225189999519,-0.3190209217210267,-3.4085926265407025,-4.929067529382479,61.24425268735592,0.22999954223633523,0.799485505995996,0.2629995346069336,-0.6195343189742886,1.1455333881881558,-0.1782673921836775,0.7042664613975447,0.3750971091426081,82.66652425130209,31.86421671257534,0.44126692679061236,11,-0.14999961853027344,-1.989999771118164,-4.787498474121094,-5.0449981689453125,1.4200019836425781,4,0.017357792397514338,-2.6666613685130733,41.29999923706055,-2.2444644128717237,41.25,1.1333367241839232,41.29999923706055,0.017357792397514338
11295,2006-11-13,41.43000030517578,41.52999877929688,41.27999877929688,41.33000183105469,1076900.0,-0.001205381813219053,-1.4999427808508357,2.0,47.154485832906055,55.05242106473806,-0.07691798558974483,-0.15654715441399247,-3.27632205578972,-4.8088479418554755,60.272096996914456,0.25,0.6098592193003256,0.13650035858154297,-0.49486454975010474,0.7678652669131907,-0.1791820955842809,0.4521828127473668,0.40159441927909256,77.02720814904168,30.54101694602342,0.3156824541658225,11,-0.10000038146972656,-1.9400005340576172,-4.694999694824219,-4.94999885559082,1.3600006103515625,0,0.02606801854699725,1.9333435060144146,41.47999954223633,-2.6666613685130733,41.29999923706055,-2.2444644128717237,41.25,0.02606801854699725
11296,2006-11-14,41.36999893188477,41.56999969482422,40.97999954223633,41.52000045776367,1456500.0,-0.0014482590598366984,3.720001220703125,-1.5000381475546707,44.32133871405764,52.46527464353634,-0.029416312139154854,-0.03618165277767105,-3.1137076098611445,-4.67778323731914,58.78847380890959,0.5900001525878906,0.42815993668185115,0.03699913024902912,-0.49789300612813747,0.5718912666261957,-0.23044693793955418,0.3044451984376124,0.4385639041845195,69.86282758080206,27.997425772511548,0.26744606818858446,11,-0.07999801635742898,-1.1700000762939524,-4.63499832153321,-4.8049983978271555,1.3500022888183594,1,0.02562246557067338,-1.4999427808508357,41.43000030517578,1.9333435060144146,41.47999954223633,-2.6666613685130733,41.29999923706055,0.02562246557067338
11297,2006-11-15,41.13000106811523,41.43999862670898,41.11000061035156,41.34000015258789,1658800.0,-0.005801253806283602,-1.6399841308593182,1.3999796551549888,50.955434905416126,51.37593274326468,0.10043207358560835,0.2098499970182175,-2.766934072973271,-4.368354159140772,56.93868143111245,0.32999801635741477,0.3507632123368225,-0.19999885559082742,-0.7389256161319224,0.3389279049502676,-0.46946223586137137,0.06946452467971653,0.6559905173361926,25.423980861861533,-18.7750383386736,0.26946338027054634,11,0.014999389648444605,-0.5500011444091726,-3.4450016021728445,-3.6150016784667898,1.4300003051757884,2,0.03403835825005519,3.720001220703125,41.36999893188477,-1.4999427808508357,41.43000030517578,1.9333435060144146,41.47999954223633,0.03403835825005519
11298,2006-11-16,41.41999816894531,41.63999938964844,41.27999877929688,41.33000183105469,1926600.0,0.007050743819573935,-2.789431416640106,-0.4285558583106122,56.58680548813842,50.883697297988604,-0.1417667021640341,-0.060404253478360204,-2.9403932617851467,-4.582696765582305,55.07219680012416,0.5099983215332102,0.2564672784747941,0.07549839019775106,-0.45632963479842203,0.6073264151939242,-0.19041562230033549,0.3414124026958376,0.3438735909005928,66.66647400514407,17.08247889813883,0.26591401249808727,11,-0.1699981689453125,-0.5949993133544922,-3.4849987030029297,-3.654998779296875,1.5100021362304688,3,0.024625796785486376,-1.6399841308593182,41.13000106811523,3.720001220703125,41.36999893188477,-1.4999427808508357,41.43000030517578,0.024625796785486376
11299,2006-11-17,41.40999984741211,41.709999084472656,41.13000106811523,41.31999969482422,1743300.0,-0.00024138874879764405,-1.4680902870778003,1.0000423872499151,55.351664119643914,50.476102017084585,-0.06491389211150533,-0.04731890886814938,-2.813504769848258,-4.498729065805662,52.92090918882987,0.579998016357429,0.1287275964009993,0.062000083923337,-0.4706240045707091,0.5946241724173831,-0.20431196032368604,0.32831212817036004,0.3321944833403947,58.904188331199535,4.857384988488718,0.26631204424702404,11,-0.125,-0.5400009155273438,-3.1374988555908203,-3.364999771118164,1.5099983215332031,4,0.017387134106645386,-2.789431416640106,41.41999816894531,-1.6399841308593182,41.13000106811523,3.720001220703125,41.36999893188477,0.017387134106645386
11300,2006-11-20,41.38999938964844,41.61000061035156,41.349998474121094,41.47000122070313,1026500.0,-0.0004829861829840354,-2.2499523173755485,-0.8889077268682178,49.3150523868001,50.246063650143,-0.05019161932639804,-0.05120885292078725,-2.679272264005519,-4.40667932110658,50.49368830226917,0.26000213623046875,0.09190103619053502,0.055499649047852984,-0.45713952788066337,0.5681388259763693,-0.2008199394164052,0.31181923751211116,0.33095106059253254,56.16439787839992,2.184429360602593,0.2563195884642583,11,-0.10499954223632812,-0.5200004577636719,-3.0649986267089844,-3.344999313354492,1.2900009155273438,0,0.036482294237678126,-1.4680902870778003,41.40999984741211,-2.789431416640106,41.41999816894531,-1.6399841308593182,41.13000106811523,0.036482294237678126
11301,2006-11-21,41.650001525878906,41.70000076293945,41.16999816894531,41.290000915527344,1496700.0,0.006281762262975388,1.3043636906440217,-4.499904634750697,45.387452316268124,49.56520980532882,-0.28533033327334323,-0.32719889071589847,-2.819343439165209,-4.595901604282339,47.77915046825426,0.5300025939941406,0.06762120893478141,0.3150016784667997,-0.19891030170679613,0.8289136586403956,0.058045688380005345,0.5719576685535941,0.05999755859375,90.0003814706967,39.206548377866184,0.2569559900867972,11,-0.30500221252441406,-0.6950016021728516,-3.255002021789551,-3.605001449584961,0.9300003051757812,1,0.027370932722297958,-2.2499523173755485,41.38999938964844,-1.4680902870778003,41.40999984741211,-2.789431416640106,41.41999816894531,0.027370932722297958
11302,2006-11-22,41.52999877929688,41.83000183105469,41.4900016784668,41.560001373291016,588500.0,-0.002881218299775168,-5.182001040402289,-0.08334039757553233,63.076874922972536,51.07667673156973,-0.13570358250294845,-0.23914702267838095,-2.5909042268499647,-4.410686721403955,44.89946455427266,0.3400001525878906,0.021377235763530678,0.2074989318847713,-0.27183762058745486,0.6868354843569975,-0.032169344351338225,0.44716720812088084,-0.8499984741211009,57.14246788845983,1.1734016364738338,0.23966827623611284,11,-0.12499809265137429,-0.22999954223633523,-3.0349998474121165,-3.3999996185302805,1.3199996948242116,2,0.028654044699839343,1.3043636906440217,41.650001525878906,-2.2499523173755485,41.38999938964844,-1.4680902870778003,41.40999984741211,0.028654044699839343
11303,2006-11-24,41.599998474121094,41.72000122070313,41.38000106811523,41.38999938964844,1765600.0,0.0016855212348116932,-1.956577987129245,-6.999364272093202,67.01031738696997,53.23993623035254,-0.17732029492986356,-0.2818555597110475,-2.5423260693337326,-4.412808498125472,42.91863293019257,0.34000015258790484,0.02667993238553379,0.25099868774414347,-0.22816307936073343,0.7301604548490204,0.01141780419170857,0.49057957129657837,-0.8969981384277332,67.14241339284288,6.349877890260217,0.2395808835524371,11,-0.19499778747558594,-0.26999855041503906,-2.7999982833862305,-3.1799983978271484,1.2400016784667969,4,0.023076993614966845,-5.182001040402289,41.52999877929688,1.3043636906440217,41.650001525878906,-2.2499523173755485,41.38999938964844,0.023076993614966845
11304,2006-11-27,41.16999816894531,41.61999893188477,40.95000076293945,41.61000061035156,1247800.0,-0.01033654617663704,1.9130413149121197,-2.095258855585831,44.27079608039482,52.91952625785129,0.22806540971811984,0.17192340109540538,-2.0050039879428994,-3.915144905105194,40.66824552521168,0.6699981689453196,0.02560107203725437,-0.18850154876709269,-0.6437993507827429,0.2667962532485575,-0.4161504497749178,0.0391473522407324,-0.44445780334472573,24.999674884150387,-35.063389656312644,0.22764890100782462,11,0.2200031280517578,0.1600017547607422,-2.294997215270996,-2.7399978637695312,0.8700027465820312,0,0.04274962872254995,-1.956577987129245,41.599998474121094,-5.182001040402289,41.52999877929688,1.3043636906440217,41.650001525878906,0.04274962872254995
11305,2006-11-28,41.43999862670898,41.650001525878906,40.97000122070313,41.09000015258789,1117500.0,0.006558184837796022,-1.305100087932582,-0.7954466638923406,53.33332122317433,53.92085764775314,-0.04511160410287829,-0.07183180367574948,-2.157174435588253,-4.119855531310073,38.2287012396937,0.6800003051757741,0.038043811327924004,0.06249904632567649,-0.371570396429739,0.49656848908109197,-0.15453567505203125,0.27953376770338423,-0.6923690317993092,55.68150784396092,-5.700742222963335,0.21703472137770657,11,-0.04999732971190696,-0.10999870300292258,-2.14999866485595,-2.949998855590813,0.5699996948242259,1,0.03571427585140996,1.9130413149121197,41.16999816894531,-1.956577987129245,41.599998474121094,-5.182001040402289,41.52999877929688,0.03571427585140996
11306,2006-11-29,41.88000106811523,41.88999938964844,41.36999893188477,41.45000076293945,1376200.0,0.010617819883870894,1.3111288189616856,1.228577656675754,62.650615330170154,55.22032213939248,-0.45277662692574694,-0.5021376057323721,-2.479864080782164,-4.494540155087201,35.60186815211921,0.5200004577636648,0.05762878651256642,0.48000144958495383,-0.008735638304429472,0.9687385374743371,0.23563290564025863,0.724369993529649,-1.1107240284826574,98.93634721912146,34.22486520359506,0.2443685439446922,11,-0.46000099182128196,-0.5500011444091726,-2.225001335144036,-3.2150020599365163,0.5299987792968821,2,0.01910217804816683,-1.305100087932582,41.43999862670898,1.9130413149121197,41.16999816894531,-1.956577987129245,41.599998474121094,0.01910217804816683
11307,2006-11-30,41.5099983215332,41.95000076293945,41.290000915527344,41.72999954223633,2168000.0,-0.008834831354952444,-1.0000115597581698,-0.5116303827114579,53.73663161495794,54.90363615348354,-0.025929450901898576,-0.1716516938074122,-1.9915278486851804,-4.062145065233302,32.4776261908706,0.6599998474121094,0.07505765510587281,0.12949886322021342,-0.3031420849022197,0.5621398113426466,-0.0868216108409996,0.34581933728142644,-0.6958923878999954,55.999755859375,-8.114769046107327,0.21632047406121543,11,-0.05999755859375,-0.17999839782714844,-1.732499122619629,-2.844999313354492,0.8200035095214844,3,0.02577700681251116,1.3111288189616856,41.88000106811523,-1.305100087932582,41.43999862670898,1.9130413149121197,41.16999816894531,0.02577700681251116
11308,2006-12-01,42.02999877929688,42.13999938964844,41.540000915527344,41.61000061035156,2407700.0,0.012527113437485582,-1.1428610354223434,-1.9090719933416886,58.730131818759936,55.27902145338532,-0.5032207231227801,-0.6451849171418118,-2.375041115341631,-4.514020236650516,30.54049217001211,0.6300010681152344,0.12425022660712415,0.5989994049072322,0.11125887627168396,1.0867399335427805,0.35512914058946166,0.8428696692250028,-1.147739155905299,90.75624056342242,27.790937126886178,0.24387026431777278,12,-0.4849987030029368,-0.6199989318847727,-2.1499996185302805,-3.2849998474121165,0.69000244140625,4,0.019509867205328657,-1.0000115597581698,41.5099983215332,1.3111288189616856,41.88000106811523,-1.305100087932582,41.43999862670898,0.019509867205328657
11309,2006-12-04,42.27999877929688,42.36999893188477,42.02999877929688,42.11999893188477,1563000.0,0.005948132459217215,1.0,0.380953678474108,62.68652127572367,56.76474021882128,-0.6893229046123182,-0.832321755546225,-2.481222960720231,-4.691673905659094,29.29160099377186,0.3400001525878906,0.17351697003769573,0.7819993972778363,0.21632892496651834,1.3476698695891542,0.49916416112217377,1.0648346334334988,-1.2971199746047475,93.5714071623783,31.04705576116322,0.2828352361556594,12,-0.6199989318847727,-0.7549991607666087,-2.3999996185302805,-3.5349998474121165,-0.4199981689453196,0,0.013245065975858505,-1.1428610354223434,42.02999877929688,-1.0000115597581698,41.5099983215332,1.3111288189616856,41.88000106811523,0.013245065975858505
11310,2006-12-05,42.61000061035156,42.66999816894531,42.15999984741211,42.38999938964844,1562700.0,0.007805152331656906,2.0000224396373754,1.3750089407052428,67.12706396350536,59.18025262406985,-0.925382109333114,-1.1238586378761823,-2.6764034036941666,-4.94444059585696,27.657505931572135,0.5099983215332031,0.19082686002584381,1.0510011672973647,0.30121070815509654,1.8007916264396329,0.6761059377262271,1.4258963968685023,-1.4884097929401605,95.65234217349719,32.64942973954194,0.374895229571135,12,-0.8000011444091797,-0.9350013732910156,-2.6800012588500977,-3.865001678466797,-0.5,1,-0.013377134162390614,1.0,42.27999877929688,-1.1428610354223434,42.02999877929688,-1.0000115597581698,41.5099983215332,-0.013377134162390614
11311,2006-12-06,42.13999938964844,42.61000061035156,41.93000030517578,42.61000061035156,1537800.0,-0.011030303073709558,1.8936108044932147,-2.1363573311138855,63.116827527577385,59.18469180235928,-0.42305381721070034,-0.6194601005181397,-2.077163943013815,-4.402985243646249,25.73149271475346,0.6800003051757812,0.20699196782739904,0.5389999389648423,-0.2431135335359187,1.3211134114656033,0.14794320271445827,0.9300566752152264,-0.832599690052966,61.59421491715457,-5.907626343338542,0.39105673625038156,12,-0.3299999237060547,-0.4650001525878906,-2.0225000381469727,-3.395000457763672,-0.06999969482421875,2,-0.003084980303705631,2.0000224396373754,42.61000061035156,1.0,42.27999877929688,-1.1428610354223434,42.02999877929688,-0.003084980303705631
11312,2006-12-07,41.68999862670898,42.33000183105469,41.61000061035156,42.27000045776367,1189800.0,-0.010678708340228438,1.0571328922845526,1.2340432439452136,53.366577847623745,57.66872074243192,0.05814419157533024,-0.14209065979262192,-1.5075816347520856,-3.8869344574371496,24.377079099140392,0.720001220703125,0.24143070117204246,0.06699924468993146,-0.6981113214853494,0.8321098108652123,-0.31555603839770896,0.4495545277775719,-0.2190871107915271,13.27416599712315,-52.08888922476078,0.3825552830876395,12,0.12000083923340554,-0.014999389648430395,-1.4574995040893484,-2.9449996948242116,0.24000167846680398,3,0.017270358465347968,1.8936108044932147,42.13999938964844,2.0000224396373754,42.61000061035156,1.0,42.27999877929688,0.017270358465347968
11313,2006-12-08,41.88999938964844,42.0,41.63999938964844,41.83000183105469,1327800.0,0.004797331962762996,1.5714441416893732,-0.10344373997000741,55.71425846655207,58.94021656311606,-0.10772199527643522,-0.3115996257949831,-1.581599442152033,-4.0238417819805505,22.949471288756335,0.3600006103515625,0.27712810170962854,0.23749999999999716,-0.520638613791121,0.9956386137911153,-0.1415693068955619,0.6165693068955562,-0.279998779296875,26.41504001842575,-38.12236653392886,0.3790693068955599,12,-0.06999969482421875,-0.21500015258789062,-1.5924997329711914,-3.0799999237060547,0.04999923706053977,4,0.010503758601509539,1.0571328922845526,41.68999862670898,1.8936108044932147,42.13999938964844,2.0000224396373754,42.61000061035156,0.010503758601509539
11314,2006-12-11,42.20000076293945,42.209999084472656,41.86999893188477,41.86999893188477,1292100.0,0.0074003670997335735,-1.0605955518565213,5.500254323499373,59.0200258107051,59.57207262839726,-0.28636707920617965,-0.5954222127450848,-1.7426543875023697,-4.265751795605809,21.579487907599404,0.3400001525878835,0.2849356142473525,0.5115013122558594,-0.27980124052565714,1.3028038650373759,0.11585003586510112,0.9071525886466176,-0.5900001525878906,55.6605199516324,-9.525569319101272,0.3956512763907592,12,-0.220001220703125,-0.5250015258789062,-1.902501106262207,-3.3900012969970703,0.049999237060546875,0,0.012322285506220831,1.5714441416893732,41.88999938964844,1.0571328922845526,41.68999862670898,1.8936108044932147,42.13999938964844,0.012322285506220831
11315,2006-12-12,42.5099983215332,42.540000915527344,42.0099983215332,42.11000061035156,1405200.0,0.007345913577944563,1.3043445810908307,1.2121075507467778,59.471304564096435,59.21881587661129,-0.47899498879220914,-0.8646937824343794,-1.9112171307438643,-4.507239843310401,20.401716402557618,0.5300025939941406,0.2888238012294906,0.7674989700317383,-0.0938313985805479,1.6288293386440245,0.3368337857255952,1.1981641543378814,-0.8699989318847656,89.99977111816406,26.797833036291628,0.43066518430614154,12,-0.529998779296875,-0.7449989318847656,-2.269998550415039,-3.6999988555908203,0.10000228881835938,1,-0.01529046663952438,-1.0605955518565213,42.20000076293945,1.5714441416893732,41.88999938964844,1.0571328922845526,41.68999862670898,-0.01529046663952438
11316,2006-12-13,42.43000030517578,42.66999816894531,42.290000915527344,42.540000915527344,1125800.0,-0.00188186355013098,1.0540663147476081,-0.27500309945926354,59.99999999999994,59.914745697171504,-0.3495320403754292,-0.7391057225581932,-1.6958572837418302,-4.361695359557288,19.934453283549285,0.37999725341796875,0.3842042190309911,0.6345008850097642,-0.2601261612608994,1.5291279312804278,0.18718736187442886,1.0818144081450995,-0.6664010620117153,77.35863994932919,12.837083479306557,0.4473135231353332,12,-0.3250007629394531,-0.6650009155273438,-2.1475000381469727,-3.6200008392333984,0.6800003051757812,2,-0.007541826361598725,1.3043445810908307,42.5099983215332,-1.0605955518565213,42.20000076293945,1.5714441416893732,41.88999938964844,-0.007541826361598725
11317,2006-12-14,42.52999877929688,42.72999954223633,42.38000106811523,42.560001373291016,922700.0,0.0023567870233764943,-1.121215624169094,0.2727493411013364,60.26488950867112,60.08527432938386,-0.32366445133980903,-0.768229667988443,-1.6662124202287671,-4.397774530993985,19.475282246739546,0.34999847412110086,0.4485196457625662,0.6644994735717873,-0.2299630164812072,1.5589619636247818,0.2172682285452936,1.111730718598281,-0.6576316650390694,81.65130872095733,16.739965848359745,0.4472312450264958,12,-0.3599987030029368,-0.7349987030029368,-2.1949987411499094,-3.7199993133544993,0.420001983642571,3,-0.010815873446405666,1.0540663147476081,42.43000030517578,1.3043445810908307,42.5099983215332,-1.0605955518565213,42.20000076293945,-0.010815873446405666
11318,2006-12-15,42.43999862670898,42.68999862670898,42.310001373291016,42.59000015258789,1621800.0,-0.0021161569520598,1.1714223433242983,4.999618563256348,65.1551140993366,60.35956242089641,-0.18929619895556726,-0.630206578036443,-1.4417179089668224,-4.249637389715431,18.659605668624973,0.37999725341796164,0.4525659083681717,0.5234992980956932,-0.38027735156926923,1.4272759477606556,0.07161097326321197,0.9753876229281744,-0.4475629725341719,66.27898724295058,-3.528858480560359,0.4518883248324796,12,-0.26999855041503196,-0.5999984741210866,-2.0499992370605398,-3.6299991607665945,0.8199996948242259,4,-0.012016925966916392,-1.121215624169094,42.52999877929688,1.0540663147476081,42.43000030517578,1.3043445810908307,42.5099983215332,-0.012016925966916392
11319,2006-12-18,42.13000106811523,42.4900016784668,41.88999938964844,42.43999862670898,1091900.0,-0.00730437249351501,1.926814291030788,2.0666293677838397,58.15605075437152,59.362783175437094,0.10860788517527453,-0.27774263601465066,-0.9980552080893617,-3.879841153276864,17.79380094746627,0.6000022888183594,0.5074675378697364,0.17750167846678977,-0.6982511447119037,1.0532545016454833,-0.26037473312256054,0.6153780900561401,0.5999984741211009,28.57162319880388,-41.24586899687563,0.4378764115893484,12,0.03999900817871804,-0.29000091552733664,-1.7250013351440359,-3.3200016021728445,1.2399978637695455,0,-0.004509908297867238,1.1714223433242983,42.43999862670898,-1.121215624169094,42.52999877929688,1.0540663147476081,42.43000030517578,-0.004509908297867238
11320,2006-12-19,42.900001525878906,42.97999954223633,41.93999862670898,42.060001373291016,2166000.0,0.018276772804224573,1.0800097656622674,-2.709699251821225,61.18421217741348,59.14804813653,-0.6883133835424644,-0.9790116567541034,-1.6239767116554162,-4.592941904470706,17.174607428180593,1.0400009155273509,0.5261661636441488,0.8720020294189439,-0.05823031397325451,1.8022343728111423,0.40688585772284114,1.3371182011150466,-1.0100021362304688,92.660733471689,25.430794918654755,0.46511617169609937,12,-0.6050014495849609,-0.9350013732910156,-2.490001678466797,-4.090002059936523,0.8599967956542969,1,-0.015151550180873552,1.926814291030788,42.13000106811523,1.1714223433242983,42.43999862670898,-1.121215624169094,42.52999877929688,-0.015151550180873552
11321,2006-12-20,42.790000915527344,42.93999862670898,42.709999084472656,42.849998474121094,1146600.0,-0.002564116700210506,-1.0908933277846489,-0.07142565201792907,64.88375373374635,60.42773434609917,-0.532401408185784,-0.821336472808369,-1.4330030581642603,-4.421952085895732,16.96934111930167,0.22999954223632102,0.5070542821250328,0.7050014495849624,-0.26649893931644897,1.6765018384863737,0.21925125513426025,1.1907516440356645,-0.9000015258789062,82.56893576960631,13.343497629577868,0.48575019445070455,12,-0.48000144958496094,-0.8250007629394531,-2.3800010681152344,-3.980001449584961,0.7399978637695384,2,-0.004206597366780196,1.0800097656622674,42.900001525878906,1.926814291030788,42.13000106811523,1.1714223433242983,42.43999862670898,-0.004206597366780196
11322,2006-12-21,42.72000122070313,43.11000061035156,42.61000061035156,42.91999816894531,1195800.0,-0.0016358890704957219,-1.380962761126249,3.333418107833045,58.96107421917567,60.788491651946245,-0.33629598147342676,-0.6931519390709582,-1.2966484214002563,-4.2953815409188465,16.642087147801295,0.5,0.4355997029212446,0.5755016326904396,-0.398638522859855,1.5496417882407343,0.08843155491529586,1.0625717104655834,-0.8082018280029359,68.03286889961785,1.467691222037132,0.4870700777751473,12,-0.23000144958496804,-0.6900005340576243,-1.97500133514405,-3.9100017547607493,0.979999542236321,3,0.009129198935027727,-1.0908933277846489,42.790000915527344,1.0800097656622674,42.900001525878906,1.926814291030788,42.13000106811523,0.009129198935027727
11323,2006-12-22,42.560001373291016,42.84000015258789,42.52000045776367,42.790000915527344,478000.0,-0.003745314673225586,-1.064505014458869,1.1500152590219375,53.72344041206851,60.19998216320885,-0.07963625623467152,-0.4822696853197357,-1.0904499006411328,-4.08603279504085,16.494747638425025,0.31999969482421875,0.40799932073172585,0.3675016403198228,-0.5881010017017729,1.3231042823414185,-0.11029968069097151,0.8453029613306171,-0.6002739318847645,54.91814043074768,-7.89091958188957,0.47780132101079764,12,-0.060001373291015625,-0.5300006866455078,-1.6975011825561523,-3.750001907348633,1.6999969482421875,4,0.009163519197938452,-1.380962761126249,42.72000122070313,-1.0908933277846489,42.790000915527344,1.0800097656622674,42.900001525878906,0.009163519197938452
11324,2006-12-26,42.93000030517578,42.97000122070313,41.77999877929688,42.40999984741211,516600.0,0.008693583645346559,2.9666596730815975,-2.2608760552634632,54.210527372493544,59.615451364141855,-0.37458685435872496,-0.7522197551159593,-1.3961030050675163,-4.406265694032513,16.76843375788645,1.19000244140625,0.4734381832008765,0.6495004653930678,-0.23082306537620667,1.5298239961623423,0.20933870000843058,1.089662230777705,0.18000030517578125,86.46616110046686,26.66268873173393,0.4401617653846368,12,-0.4850006103515625,-0.8999996185302734,-1.892500877380371,-4.120000839233398,1.7299995422363281,1,0.007686885954147904,-1.064505014458869,42.560001373291016,-1.380962761126249,42.72000122070313,-1.0908933277846489,42.790000915527344,0.007686885954147904
11325,2006-12-27,42.91999816894531,43.13000106811523,42.72999954223633,42.93000030517578,728800.0,-0.00023298709898367242,-1.0512930865839458,-0.019234860433554636,61.67664123532353,59.80174483473337,-0.3356022640963232,-0.6594658698695781,-1.3173208525850413,-4.346529447218657,17.103736398649744,0.40000152587889914,0.5184583219071399,0.5654983520507812,-0.2647332080381446,1.395729912139707,0.15038257200631477,0.9806141320952477,-1.1399993896484304,84.44425606465231,23.84005804882841,0.415115780044463,12,-0.4649982452392578,-0.8799972534179688,-1.842498779296875,-4.079998016357422,2.1300010681152344,2,0.010484640776733611,2.9666596730815975,42.93000030517578,-1.064505014458869,42.560001373291016,-1.380962761126249,42.72000122070313,0.010484640776733611
11326,2006-12-28,42.68000030517578,42.9900016784668,42.63999938964844,42.79999923706055,1049200.0,-0.005591749161424242,-2.5000095367067843,11.997330282227308,65.81475644995965,60.41839671709876,-0.06304209571604247,-0.37572466905568547,-1.0318354699554817,-4.050502970024809,16.951250482571627,0.3500022888183594,0.5189214747410702,0.28550052642822266,-0.5253343483585837,1.096335401215029,-0.11991691096518053,0.6909179638216258,-0.9000015258788991,66.66666666666684,0.07241752057286988,0.4054174373934028,12,-0.22500038146972656,-0.6399993896484375,-1.6025009155273438,-3.8400001525878906,2.3199996948242188,3,0.025304545656867017,-1.0512930865839458,42.91999816894531,2.9666596730815975,42.93000030517578,-1.064505014458869,42.560001373291016,0.025304545656867017
11327,2006-12-29,42.58000183105469,42.77999877929688,42.43000030517578,42.599998474121094,1050300.0,-0.0023429820385677536,-1.187492549412342,0.16664017547763613,61.38621215821839,59.999629834752284,0.050059521159454334,-0.2018004763525667,-0.9062386424487556,-3.893849854611311,16.979634325290295,0.34999847412110086,0.491779645479518,0.1320018768310547,-0.5665267241561907,0.8305304778183,-0.21726242366256798,0.48126617732467736,-0.7730030059814368,59.259384845787686,-11.90431966514361,0.349264300493622,12,-0.1250019073486328,-0.5400009155273438,-1.430002212524414,-3.710002899169922,2.7199974060058594,4,0.02231087147463051,-2.5000095367067843,42.68000030517578,-1.0512930865839458,42.91999816894531,2.9666596730815975,42.93000030517578,0.02231087147463051
11328,2007-01-03,42.849998474121094,43.099998474121094,42.45000076293945,42.4900016784668,1673200.0,0.006340926055796725,-1.9545442723008766,-18.002861503243036,60.86957631151536,60.30113267443493,-0.173955817071338,-0.42922137536444893,-1.145037568393775,-4.104088619118485,16.730134600698715,0.6499977111816406,0.4749721057475682,0.3609985351562486,-0.3304504899726908,1.052447560285188,0.015274022591782455,0.7067230477207147,-1.0165396041870025,79.25910227609914,5.880945546475218,0.3457245125644694,1,-0.39499855041503906,-0.80999755859375,-1.4974985122680664,-3.979999542236328,2.6000022888183594,2,0.01983669356095108,-1.187492549412342,42.58000183105469,-2.5000095367067843,42.68000030517578,-1.0512930865839458,42.91999816894531,0.01983669356095108
11329,2007-01-04,42.84000015258789,43.02000045776367,42.58000183105469,42.810001373291016,1272900.0,-0.00023333306626005523,1.2564067451778238,0.08333068421443028,56.13389225768751,59.7399860166876,-0.05884047715720442,-0.3953898937198801,-1.1100844156806957,-4.03458223024645,16.0664784260174,0.4399986267089844,0.4492718130841098,0.32300014495849894,-0.3781001814439122,1.02410047136091,-0.027550018242706642,0.6735503081597045,-0.9806104386901779,58.57134293546144,-12.179490189643083,0.3505501632012055,1,-0.38500022888183594,-0.7999992370605469,-1.4724998474121094,-3.950000762939453,2.829998016357422,3,0.03314654911035375,-1.9545442723008766,42.849998474121094,-1.187492549412342,42.58000183105469,-2.5000095367067843,42.68000030517578,0.03314654911035375
11330,2007-01-05,42.040000915527344,42.84000015258789,42.0,42.84000015258789,1335100.0,-0.018674118445637267,1.1000023841880648,-26.66772634791455,44.28151442877795,57.45084831613556,0.6775950424447643,0.37915642983516307,-0.3042280188235864,-3.176089008400737,14.986481155899853,0.8400001525878906,0.3889609066477391,-0.4484991073608384,-1.1793899784204527,0.28239176369877583,-0.8139445428906456,-0.0830536718310313,-0.15519897454527865,3.636451910472399,-63.540640050683294,0.3654454355298075,1,0.41499900817871094,0.010000228881835938,-0.6800003051757812,-3.020000457763672,3.7399978637695384,4,0.06232157171331254,1.2564067451778238,42.84000015258789,-1.9545442723008766,42.849998474121094,-1.187492549412342,42.58000183105469,0.06232157171331254
11331,2007-01-08,42.0099983215332,42.18999862670898,41.68999862670898,42.0,1884100.0,-0.0007136677768971866,1.7027105048818993,-0.01249791383544334,42.21554458351744,55.59023391217353,0.6541047457948963,0.4204784516684015,-0.2679513626702672,-3.0862149999044917,14.60861504296723,0.5,0.386962727925912,-0.47200164794922017,-1.2180964822751719,0.2740931863767315,-0.8450490651121925,-0.09895423078624788,1.1200027465820241,22.695016273338357,-40.889308171864286,0.37304741716297535,1,0.40000152587889914,0.20000267028808594,-0.6499977111816406,-2.9899978637695312,3.94000244140625,0,0.0723637476074146,1.1000023841880648,42.040000915527344,1.2564067451778238,42.84000015258789,-1.9545442723008766,42.849998474121094,0.0723637476074146
11332,2007-01-09,42.40999984741211,42.58000183105469,41.9900016784668,42.20000076293945,2595400.0,0.009521579192110385,1.1454431960049938,21.003433803891646,49.58905713067408,55.1308579920186,0.2296558736632477,0.08135440103144731,-0.6614147054184798,-3.4288401284990258,14.687041568704096,0.5900001525878906,0.3150655451262878,-0.10800018310546733,-0.7562562949884821,0.5402559287775475,-0.4321282390469747,0.21612787283604007,0.6912011718749937,51.06392188797799,-11.676421360972277,0.3241280559415083,1,-7.105427357601002e-15,-0.1999988555908203,-1.0349998474121094,-3.3899993896484375,3.299999237060547,1,0.061070506057687046,1.7027105048818993,42.0099983215332,1.1000023841880648,42.040000915527344,1.2564067451778238,42.84000015258789,0.061070506057687046
11333,2007-01-10,42.33000183105469,42.52999877929688,42.0,42.15999984741211,1469500.0,-0.0018863007933328513,-1.163252913562399,0.8095367847411444,52.923992589213405,54.98790968276525,0.30575037387566795,0.20659889015430366,-0.5527843922314872,-3.2852809302428483,14.769706361343937,0.5299987792968821,0.22828116407514187,-0.20999832153320597,-0.7953276210178544,0.37533097795144243,-0.5026629712755337,0.08266632820912179,0.7429751403808496,48.120475431089154,-18.159507405468524,0.2926646497423246,1,0.07999801635741477,0.0049991607666015625,-0.9400014877319336,-3.3100013732910156,3.55999755859375,2,0.07016294064572826,1.1454431960049938,42.40999984741211,1.7027105048818993,42.0099983215332,1.1000023841880648,42.040000915527344,0.07016294064572826
11334,2007-01-11,42.72000122070313,42.97999954223633,42.34000015258789,42.4900016784668,2019000.0,0.009213309066344655,-1.4150802162131038,1.3529226971839305,47.03946212649777,53.36155644845128,-0.13093974280906195,-0.15014387015054353,-0.9061279043153476,-3.606889923193343,14.455255977654852,0.6499977111816406,0.189016038729811,0.15400104522705504,-0.4136682659827713,0.7216703564368814,-0.12983361037785812,0.4378357008319682,0.3253161838378773,79.84510565816855,16.2039016119424,0.28383465560491433,1,-0.32500267028809304,-0.35000038146973367,-1.2425012588501048,-3.6200008392334055,3.229999542236321,3,0.0639044818405412,-1.163252913562399,42.33000183105469,1.1454431960049938,42.40999984741211,1.7027105048818993,42.0099983215332,0.0639044818405412
11335,2007-01-12,41.86000061035156,43.47999954223633,41.72999954223633,42.150001525878906,2885900.0,-0.020131099854341583,-5.363601054237758,-1.2608760552634244,37.73084495190861,50.24112183755672,0.6290378359153266,0.6942587427261131,-0.021288026557485296,-2.687595658268407,13.653693234462589,1.75,0.16416726433930506,-0.6734996795654311,-1.323172382556976,-0.023826976573886327,-0.9983360310612,-0.34866332806966227,-0.17000198364258523,9.497312664362582,-49.611935516283765,0.3248363514957723,1,0.7249984741210938,0.6849994659423828,-0.2675008773803711,-2.645000457763672,3.8400001525878906,4,0.09101761832396082,-1.4150802162131038,42.72000122070313,-1.163252913562399,42.33000183105469,1.1454431960049938,42.40999984741211,0.09101761832396082
11336,2007-01-16,42.11000061035156,42.36000061035156,41.84000015258789,41.84000015258789,1607100.0,0.0059722884939035215,-2.8518487121886436,-0.9310331219910026,42.3173602636661,48.1223605159398,0.3237234329470624,0.44170227348669755,-0.25495960179637933,-2.8770446502531044,12.602598395590562,0.5200004577636719,0.11103968478873583,-0.40749969482421733,-1.0831474061002808,0.26814801645184616,-0.7453235504622455,-0.06967583918618914,-0.3842019653320392,21.714346749441965,-34.76800727576275,0.3378238556380313,1,0.47499847412109375,0.4349994659423828,-0.36750125885009766,-2.730001449584961,3.4099998474121094,1,0.08715265057590993,-5.363601054237758,41.86000061035156,-1.4150802162131038,42.72000122070313,-1.163252913562399,42.33000183105469,0.08715265057590993
11337,2007-01-17,42.06999969482422,42.13000106811523,41.75,42.099998474121094,1687000.0,-0.0009499148645822908,7.444095956600311,-0.11110640161629862,43.63633301065246,46.20755570473282,0.31712132574064356,0.46954821963355187,-0.21391028116389066,-2.7767493048575105,11.449910874507069,0.38000106811522727,0.02257551639512201,-0.42450065612793253,-1.129056480048753,0.28005516779288797,-0.7767785680883463,-0.07222274416751873,1.4099998474121094,19.428580147879465,-35.71280970418634,0.35227791196041086,1,0.5149993896484375,0.47500038146972656,-0.3275003433227539,-2.6599998474121094,3.6800003051757812,2,0.09222726637177958,-2.8518487121886436,42.11000061035156,-5.363601054237758,41.86000061035156,-1.4150802162131038,42.72000122070313,0.09222726637177958
11338,2007-01-18,41.93000030517578,42.31999969482422,41.900001525878906,42.16999816894531,1088900.0,-0.0033277725377701683,-1.8000305180437934,8.000254323499492,36.18782667341094,43.99132619536876,0.34966610443414936,0.6001508262755451,-0.04609827070652983,-2.5705899204320417,10.297227169786824,0.4199981689453125,-0.07142546877873457,-0.5390001296997085,-1.2874131548734553,0.2094128954740384,-0.9132066422865819,-0.16479361711283502,1.5153992462158214,11.428615025111608,-38.108353835078375,0.3742065125868724,1,0.654998779296875,0.6299991607666016,-0.1875009536743164,-2.4350013732910156,4.290000915527351,3,0.09015022064834755,7.444095956600311,42.06999969482422,-2.8518487121886436,42.11000061035156,-5.363601054237758,41.86000061035156,0.09015022064834755
11339,2007-01-19,41.93999862670898,42.099998474121094,41.79999923706055,41.93000030517578,1223700.0,0.00023845269402400504,-1.2222128032325972,-0.04166004386937943,36.4640621986829,43.12272039202486,0.22191343617226522,0.6062720332380209,-0.02501526135229426,-2.513858082789149,10.201931700917118,0.2999992370605469,-0.1452551241489033,-0.5195016860961985,-1.2905156545925962,0.2515122824001992,-0.9050086703443938,-0.13399470184800322,1.471492933654794,11.99994768415138,-31.753269767074826,0.3855069842481986,1,0.645000457763679,0.645000457763679,-0.19249916076659446,-2.4449996948242116,3.030002593994155,4,0.09418218627274699,-1.8000305180437934,41.93000030517578,7.444095956600311,42.06999969482422,-2.8518487121886436,42.11000061035156,0.09418218627274699
11340,2007-01-22,42.25,42.2599983215332,41.790000915527344,41.900001525878906,3389200.0,0.007391544669570038,1.5405600461893765,35.00572300651095,44.173429407325486,43.340263150225745,-0.06165008829609775,0.25832164009951697,-0.31419932009149676,-2.7514557543594833,9.150323017285961,0.4699974060058594,-0.23592156414025567,-0.1770002365112333,-0.9242648660758803,0.5702643930534137,-0.5506325512935533,0.19663207827108664,1.128261729156499,81.96713110038272,39.41400371887171,0.3736323147823222,1,0.3549995422363281,0.33499908447265625,-0.4225006103515625,-2.7550010681152344,2.6500015258789062,0,0.08757398255477988,-1.2222128032325972,41.93999862670898,-1.8000305180437934,41.93000030517578,7.444095956600311,42.06999969482422,0.08757398255477988
11341,2007-01-23,42.61000061035156,42.83000183105469,42.18000030517578,42.27999877929688,1971400.0,0.008520724505362454,-1.4528415961305925,0.9428664850136037,50.37973167688427,43.428115877582435,-0.36608794781621157,-0.12211654733187771,-0.6458687515978525,-3.041653053325426,8.203536514871853,0.6500015258789062,-0.30424473199512647,0.1920003890991211,-0.5410567515915687,0.9250575297898109,-0.17452818124622382,0.558528959444466,0.7356958842218049,79.62955113804942,37.57076883030119,0.36652857034534625,1,-0.005001068115234375,-0.02500152587890625,-0.7375011444091797,-3.115001678466797,2.8600006103515696,1,0.07251819076100219,1.5405600461893765,42.25,-1.2222128032325972,41.93999862670898,-1.8000305180437934,41.93000030517578,0.07251819076100219
11342,2007-01-24,43.11000061035156,43.13000106811523,42.5,42.54999923706055,1383000.0,0.011734334495140386,1.09999554953686,1.696964442594941,53.110073172824016,43.448791497983606,-0.8452362580589252,-0.6233607125846987,-1.1095315300738946,-3.4717464015381623,7.092613213011109,0.6300010681152273,-0.2564852319011095,0.6725004196166964,-0.11323766763584331,1.458238506869236,0.27963137599042653,1.0653694632429662,0.20378195433033852,98.50742869506107,58.62801824108425,0.3928690436262685,1,-0.5050010681152344,-0.5250015258789062,-1.1750011444091797,-3.530000686645508,1.7599983215332102,2,0.05590349833661157,-1.4528415961305925,42.61000061035156,1.5405600461893765,42.25,-1.2222128032325972,41.93999862670898,0.05590349833661157
11343,2007-01-25,42.95000076293945,43.25,42.810001373291016,43.11000061035156,1263000.0,-0.003711432269701498,1.0,-0.2857133125796146,51.270214362989876,43.918875079816075,-0.6571467837499014,-0.4560256760930059,-0.9159163500115994,-3.236312404224421,6.2168249226346175,0.4399986267089844,-0.19674359490052495,0.4930006027221694,-0.3242632461814665,1.3102644516258053,0.08436867827035144,0.9016325271739873,0.3325061504488076,79.45209416559977,40.20470963584683,0.4086319244518165,1,-0.345001220703125,-0.3650016784667969,-0.9675006866455078,-3.2350006103515625,1.3499984741210938,3,0.06519206489692553,1.09999554953686,43.11000061035156,-1.4528415961305925,42.61000061035156,1.5405600461893765,42.25,0.06519206489692553
11344,2007-01-26,43.2599983215332,43.349998474121094,42.75,43.0,1377000.0,0.007217638022983142,1.7272743035988314,-1.6249910592947572,65.88538225947286,47.04715700287876,-0.9861998401397756,-0.7800253080944657,-1.1938061375367823,-3.4740555531333825,6.992450831222205,0.5999984741210938,-0.1858544216718201,0.7864982604980497,-0.08265170770727792,1.6556482287033774,0.35192327639538945,1.22107324460071,-1.5099983215332031,94.23075042059548,48.393594328406564,0.43457498410266315,1,-0.7099990844726562,-0.6749992370605469,-1.2549982070922852,-3.434999465942383,2.0700035095214844,4,0.06842355557134994,1.0,42.95000076293945,1.09999554953686,43.11000061035156,-1.4528415961305925,42.61000061035156,0.06842355557134994
11345,2007-01-29,43.36999893188477,43.599998474121094,43.04999923706055,43.400001525878906,3257300.0,0.0025427788862584233,1.5581568651804012,-0.11539533723605994,67.34695466346957,49.82822304730138,-0.9604874266221799,-0.9007672270628788,-1.2681468959721371,-3.514420351760016,7.641764068398816,0.5499992370605469,-0.17802765379236973,0.8739988327026467,-0.06436228621231521,1.8123599516176085,0.4048182732451693,1.343179392160124,-1.5879989624023523,83.80282825243708,33.5909491368661,0.46918055945747983,1,-0.6949996948242259,-0.7250003814697337,-1.3649988174438548,-3.5149993896484446,1.7999992370605398,0,0.036891914416028904,1.7272743035988314,43.2599983215332,1.0,42.95000076293945,1.09999554953686,43.11000061035156,0.036891914416028904
11346,2007-01-30,43.7599983215332,43.900001525878906,43.52000045776367,43.86000061035156,2485200.0,0.008992377202059698,3.222137453112086,3.3331214240313045,67.2634251138068,52.453455503207415,-1.2201307151947418,-1.2708652501596163,-1.6152850582870926,-3.8222288808748246,8.649651755956377,0.5300025939941335,-0.164261949809827,1.209998321533206,0.11570756880860245,2.3042890742578095,0.6628529451709042,1.7571436978955077,-1.9052784118652326,89.99978201753669,38.24763117073904,0.5471453763623009,1,-0.9149971008300781,-0.9649982452392578,-1.6299982070922852,-3.769998550415039,1.3800010681152344,1,0.026051262524494634,1.5581568651804012,43.36999893188477,1.7272743035988314,43.2599983215332,1.0,42.95000076293945,0.026051262524494634
11347,2007-01-31,43.52999877929688,43.83000183105469,43.27999877929688,43.650001525878906,3245100.0,-0.005255931239904643,1.2916633553206411,1.199999999999929,64.77829642658494,55.63017436467119,-0.8507123816526203,-1.0182514199621693,-1.3364761656381816,-3.5081463997009976,9.524783734450693,0.5500030517578054,-0.038487880145346764,0.9324989318847727,-0.24647171478270025,2.1114695785522457,0.3430136085510398,1.5219842552185057,-1.5525619726562567,67.82589081355836,14.969344451380977,0.5894853233337354,1,-0.6849975585937571,-0.7349987030029368,-1.3924989700317454,-3.539999008178718,1.620002746582017,2,0.04456702264666568,3.222137453112086,43.7599983215332,1.5581568651804012,43.36999893188477,1.7272743035988314,43.2599983215332,0.04456702264666568
11348,2007-02-01,43.70000076293945,43.84000015258789,43.47999954223633,43.63000106811523,3413000.0,0.0039053983094394784,1.0571553133514986,-0.5833174391252766,62.760410199148964,58.55199080916742,-0.8305803622503802,-1.1819051830953526,-1.4640359215495593,-3.590147518172884,10.249287822033127,0.3600006103515625,0.06385059411203287,1.0600008010864244,-0.21469160761382966,2.3346932097866784,0.4226545967363009,1.6973470054365478,-1.607210073144529,82.60865238534362,31.795924955840007,0.6373462043501266,2,-0.8549995422363281,-0.9050006866455078,-1.4400005340576172,-2.9350013732910156,2.4199981689453196,3,0.026773413009584024,1.2916633553206411,43.52999877929688,3.222137453112086,43.7599983215332,1.5581568651804012,43.36999893188477,0.026773413009584024
11349,2007-02-02,44.2599983215332,44.349998474121094,43.70000076293945,43.7599983215332,2093300.0,0.012814589217780226,-1.0967833234888757,7.142888283378022,83.89830051864853,62.9658653770922,-1.1475552537182736,-1.718156230863002,-1.9738866399595452,-4.058952501798657,11.255868499916994,0.6499977111816406,0.186939332918179,1.5489984512329116,0.08349560102303144,3.0145013014427917,0.816247026127968,2.281749876337855,-2.0587749815732366,93.07690727639259,35.50805378202695,0.7327514251049405,2,-0.9949989318847656,-1.239999771118164,-1.9949979782104492,-3.1149978637695312,1.0100021362304688,4,0.0009037712843265044,1.0571553133514986,43.70000076293945,1.2916633553206411,43.52999877929688,3.222137453112086,43.7599983215332,0.0009037712843265044
11350,2007-02-05,44.65999984741211,44.7599983215332,44.060001373291016,44.099998474121094,1539500.0,0.009037540466518612,-1.1875055879740837,1.1200027465820312,84.55284804990342,66.76287830742767,-1.307214942938451,-2.015126512139922,-2.317414580583872,-4.366904754990415,12.197941534133278,0.6999969482421875,0.3776709505019866,1.818000030517581,0.15055887951970703,3.485441181515455,0.984279455018644,2.651720606016518,-2.28687449671925,93.24334425333718,29.852811171463443,0.8337205754989354,2,-1.0300006866455078,-1.4350013732910156,-2.422499656677246,-3.270000457763672,0.9500007629394531,0,0.015002283607965738,-1.0967833234888757,44.2599983215332,1.0571553133514986,43.70000076293945,1.2916633553206411,43.52999877929688,0.015002283607965738
11351,2007-02-06,45.04999923706055,45.459999084472656,44.84000015258789,44.97000122070313,2020000.0,0.008732633026890646,-2.6470509037462553,0.14285325031844565,86.88120891997735,70.51522672377804,-1.4692046086768187,-2.282736322012056,-2.6536261233585634,-4.661492836533299,12.925154590886196,0.7999992370605469,0.5960470901775636,2.05599937438965,0.168217906492508,3.9437808422867917,1.112108640441079,2.999890108338221,-2.438186589283653,81.19267018272042,11.735572482978043,0.9438907339485716,2,-0.9449996948242188,-1.4750003814697266,-2.8024988174438477,-3.604999542236328,1.2999992370605469,1,0.002663683327791322,-1.1875055879740837,44.65999984741211,-1.0967833234888757,44.2599983215332,1.0571553133514986,43.70000076293945,0.002663683327791322
11352,2007-02-07,45.0,45.0099983215332,44.58000183105469,44.65999984741211,1852300.0,-0.0011098609968325235,1.3888906549681577,4.250107291021311,88.86078565440954,74.69195686726911,-1.2548789782017593,-2.13838819725931,-2.545442406967794,-4.521631578303456,14.262604137619897,0.4699974060058594,0.7763915633853102,1.876500129699707,-0.18952784833818725,3.9425281077376013,0.8434861406807599,2.909514118718654,-2.046404979819613,76.76771763527248,-0.028370407611078008,1.0330139890189458,2,-0.8950004577636719,-1.4250011444091797,-2.752499580383301,-3.5550003051757812,0.9700012207031321,2,0.0031110975477430802,-2.6470509037462553,45.04999923706055,-1.1875055879740837,44.65999984741211,-1.0967833234888757,44.2599983215332,0.0031110975477430802
11353,2007-02-08,45.29999923706055,45.36999893188477,44.77000045776367,45.0099983215332,1939400.0,0.006666649712456563,1.7906885967246264,0.8529434864073422,89.62266866998368,77.32943313510364,-1.325908462221605,-2.3236066880423536,-2.7848281540710147,-4.725599284978912,15.792148957504295,0.5999984741211009,0.9266429954664659,2.0279994964599624,-0.21707493692365176,4.2730739298435765,0.9054622797681589,3.150536713151766,-2.0456357291650846,90.9090909090909,5.672313006164018,1.1225372166918064,2,-1.0450000762939453,-1.7250003814697266,-3.0524988174438477,-3.769998550415039,1.1000022888183523,3,-0.0033112078081214413,1.3888906549681577,45.0,-2.6470509037462553,45.04999923706055,-1.1875055879740837,44.65999984741211,-0.0033112078081214413
11354,2007-02-09,45.45000076293945,46.02999877929688,45.22999954223633,45.33000183105469,2320300.0,0.003311292017775358,-3.9999403960089612,0.41378811396700954,89.21571469042514,79.75929536032092,-1.2656897601236352,-2.380654256796433,-2.857361124387822,-4.782033235318345,17.640324837765668,0.799999237060554,1.0441799882346032,2.041501045227051,-0.3867557463012474,4.469757836755349,0.8273726494629017,3.2556294409912,-1.9309609858547248,70.55843755990703,-14.46849666798957,1.21412839576415,2,-0.795001983642571,-1.5900020599365234,-3.202500343322754,-3.575000762939453,1.80999755859375,4,0.014741433612728283,1.7906885967246264,45.29999923706055,1.3888906549681577,45.0,-2.6470509037462553,45.04999923706055,0.014741433612728283
11355,2007-02-12,45.66999816894531,45.93000030517578,45.40999984741211,45.54999923706055,1791100.0,0.004840426893573335,-1.6000171662359213,1.0,88.83250745996997,82.15586006545017,-1.257345540710574,-2.4249072931033666,-3.004440605409023,-4.9036791337349115,19.337405697252702,0.5200004577636719,1.204014253869616,2.0709985733032212,-0.4420733215455215,4.584070468151964,0.8144626258788534,3.327534520727589,-1.7994241315508859,75.1723194460518,-10.102060489773152,1.2565359474243702,2,-1.0149993896484304,-1.8099994659423828,-3.4224977493286133,-3.7649974822998047,2.3700027465820312,0,-0.008758435016834154,-3.9999403960089612,45.45000076293945,1.7906885967246264,45.29999923706055,1.3888906549681577,45.0,-0.008758435016834154
11356,2007-02-13,45.77999877929688,45.88000106811523,45.38000106811523,45.83000183105469,2393000.0,0.0024085967760421045,5.666598850516882,-0.41669580697454106,87.60565650487332,84.69223340748222,-1.1741503479722155,-2.367232703854853,-3.0529264284091724,-4.917681891564776,21.10209838327865,0.5,1.2905386746018124,1.9974992752075238,-0.5925612519912562,4.587559802406304,0.7024690116081374,3.2925295388069102,-1.6071052780361086,82.75858440232784,-0.8071256828615958,1.2950302635993893,2,-1.0249996185302805,-1.9200000762939524,-3.527498245239265,-3.8749980926513743,2.600002288818345,1,-0.003713372072482457,-1.6000171662359213,45.66999816894531,-3.9999403960089612,45.45000076293945,1.7906885967246264,45.29999923706055,-0.003713372072482457
11357,2007-02-14,45.95000076293945,46.31999969482422,45.7400016784668,45.77999877929688,2257800.0,0.003713455399204868,-3.640054932478828,-3.3998321635645765,92.13486035626742,87.9560612027176,-1.0781543136155705,-2.3522518467013214,-3.146241765789185,-4.988285834463738,22.939766179663472,0.5799980163574219,1.3786141578484532,1.973501205444336,-0.6573941788641022,4.604396589752774,0.6580535132901133,3.2889488975985586,-1.5171125227536209,76.129089419009,-7.628271380811583,1.3154476921542195,2,-0.9400005340576172,-1.9250011444091797,-3.640000343322754,-4.045000076293945,3.2099990844726562,2,0.008705064299025178,5.666598850516882,45.77999877929688,-1.6000171662359213,45.66999816894531,-3.9999403960089612,45.45000076293945,0.008705064299025178
11358,2007-02-15,45.709999084472656,45.97999954223633,45.47999954223633,45.97999954223633,1475300.0,-0.0052231049941650065,2.703697424377287,-1.5882194547291137,85.10028058232596,88.0896145431262,-0.5845187829201137,-1.9126023225234619,-2.847524902739252,-4.644482411419361,25.036873827899285,0.5,1.4453926927281486,1.5444995880126982,-1.0093454745422576,4.098344650567654,0.26757705673522025,2.821422119290176,-0.9751730115446833,44.03664908639763,-36.80980340889923,1.2769225312774792,2,-0.5199985504150391,-1.6849994659423828,-3.399998664855957,-3.8049983978271484,3.5900001525878906,3,0.005688080101467374,-3.640054932478828,45.95000076293945,5.666598850516882,45.77999877929688,-1.6000171662359213,45.66999816894531,0.005688080101467374
11359,2007-02-16,45.88999938964844,45.91999816894531,45.36999893188477,45.58000183105469,1309400.0,0.0039378759304531386,1.9730080831408392,-1.148137159326919,85.39325120307588,88.18299267125647,-0.5688038287653967,-1.8777802956221663,-2.9735673044208966,-4.717782117957498,26.98821711136428,0.5499992370605398,1.5568768860575801,1.5269998550415025,-0.9104713248488778,3.964471034931883,0.30826426509631233,2.7457354449866926,-0.9015455372170678,54.7368463320708,-24.67253158480399,1.2187355899451913,2,-0.4399986267089844,-1.864999771118164,-3.5174989700317383,-3.9849987030029297,3.0400009155273438,4,0.011113579058915857,2.703697424377287,45.709999084472656,-3.640054932478828,45.95000076293945,5.666598850516882,45.77999877929688,0.011113579058915857
11360,2007-02-20,45.95000076293945,46.0099983215332,45.61000061035156,46.0099983215332,1380100.0,0.001307504338397214,12.3337995930824,-0.19354203583382557,83.90093135205501,87.85185071926509,-0.4767057967536772,-1.7353463612993352,-2.988439630927296,-4.677474671675171,29.391552176087167,0.3999977111816406,1.6872943851130202,1.402001190185544,-0.9190837607065774,3.7230861410776654,0.24145871473947977,2.5625436656316083,-0.7484995757252264,61.0527752904184,-16.31403352258753,1.1605424754460612,2,-0.5,-1.9250011444091797,-3.5675010681152344,-4.045000076293945,2.8800010681152344,1,0.02850919557873688,1.9730080831408392,45.88999938964844,2.703697424377287,45.709999084472656,-3.640054932478828,45.95000076293945,0.02850919557873688
11361,2007-02-21,45.70000076293945,45.86999893188477,45.43000030517578,45.849998474121094,1924600.0,-0.0054406963188047275,3.631597968156815,2.500063580874873,83.38460671691102,87.24338639287636,-0.13947390731451748,-1.3091000672888242,-2.6801332805324876,-4.329038280779244,31.31545427917746,0.5200004577636719,1.69464971093457,0.9975011825561495,-1.1878172755442193,3.1828196406565183,-0.09515804649403492,2.090160411606334,-0.3300018310546804,34.737006950773896,-42.025816458615076,1.0926592290501833,2,-0.1550006866455078,-1.6650009155273438,-3.1350011825561523,-3.6200008392333984,3.329998016357429,2,0.05120350357817771,12.3337995930824,45.95000076293945,1.9730080831408392,45.88999938964844,2.703697424377287,45.709999084472656,0.05120350357817771
11362,2007-02-22,45.52000045776367,45.93000030517578,45.41999816894531,45.65999984741211,1743200.0,-0.003938737465443376,-1.9999775608661505,0.9333435060145978,77.91408745714318,85.94243292478298,0.13638820357920878,-0.9900516613059267,-2.4282090045065203,-4.054161663319007,32.90228506470597,0.5100021362304688,1.6649053992093457,0.6970008850097642,-1.3817654180237895,2.775767188043318,-0.3423822665070091,1.7363840365265375,0.7999992370605469,23.437760770568733,-50.41334750651042,1.0393831515167766,2,0.25499916076660156,-1.4850006103515625,-2.955000877380371,-3.440000534057617,3.229999542236328,3,0.06282953825989623,3.631597968156815,45.70000076293945,12.3337995930824,45.95000076293945,1.9730080831408392,45.88999938964844,0.06282953825989623
11363,2007-02-23,45.75,45.9900016784668,45.4900016784668,45.56999969482422,2146900.0,0.005052713970197242,-1.9412081500762948,-1.2857220708446866,75.42661405082524,84.4103106314941,-0.02577656187136057,-1.0535424456435578,-2.5885766534602226,-4.186185908837949,34.41933062982601,0.5,1.587514869857742,0.7870004653930636,-1.1316193697819728,2.7056203005681,-0.1723094521944546,1.7463103829805817,0.551999664306642,59.375223517630616,-11.546427316190233,0.9593099175875185,2,0.09499931335449219,-1.6949996948242188,-3.185000419616699,-3.6700000762939453,4.060001373291023,4,0.07453551579042861,-1.9999775608661505,45.52000045776367,3.631597968156815,45.70000076293945,12.3337995930824,45.95000076293945,0.07453551579042861
11364,2007-02-26,46.22000122070313,46.7599983215332,46.06999969482422,46.099998474121094,3228700.0,0.01027325072575147,-6.666638409697792,0.6666807951511436,75.99998982748696,82.98447533899599,-0.41914429999895475,-1.3601533197139375,-2.9920426666473006,-4.54618120944604,36.13107883936385,1.0099983215332031,1.5216146586240598,1.109001541137701,-0.7105989986348504,2.9286020809102524,0.19920127125142528,2.0188018110239767,-0.8000030517578196,59.701713482107046,-8.049546912097618,0.9098002698862743,2,-0.15500259399414773,-1.9450016021728587,-3.6475019454956126,-4.140001296997077,3.1699981689453054,0,0.06663777444856067,-1.9412081500762948,45.75,-1.9999775608661505,45.52000045776367,3.631597968156815,45.70000076293945,0.06663777444856067
11365,2007-02-27,44.97000122070313,46.15999984741211,44.70000076293945,46.1500015258789,2429800.0,-0.02704456873618799,1.4333379957529595,-9.833110814418525,48.96375745273398,78.6909309998694,0.805864217589864,0.016717993333081438,-1.6986544333317681,-3.1993527609633006,36.646405529514404,1.520000457763679,1.3845766411187839,-0.2209985733032127,-1.8488994293547734,1.406902282748348,-1.0349490013289966,0.5929518547225712,1.789997100830071,13.106833871589336,-50.757109179007095,0.8139504280257805,2,0.759998321533196,-0.6950016021728587,-2.385002136230476,-2.8900012969970774,3.8299980163574148,1,0.08805868305490638,-6.666638409697792,46.22000122070313,-1.9412081500762948,45.75,-1.9999775608661505,45.52000045776367,0.08805868305490638
11366,2007-02-28,44.900001525878906,45.40999984741211,44.75,44.97999954223633,3396500.0,-0.0015565864559505815,-2.4736736435275812,0.06779491158309978,48.71136149126948,73.8660977926474,0.8246273955600643,0.18604134682474438,-1.58260636664194,-3.035940428114195,36.78209767351094,0.6599998474121094,1.239389448513812,-0.3479984283447237,-1.8390048068775044,1.143007950188057,-1.0935016176111176,0.3975047609216702,1.8599967956542969,9.7087864063287,-50.35324846328649,0.7455031892663909,2,0.8299980163574219,-0.43000221252441406,-2.305002212524414,-2.8200016021728516,3.9399986267089844,2,0.08752784346589948,1.4333379957529595,44.97000122070313,-6.666638409697792,46.22000122070313,-1.9412081500762948,45.75,0.08752784346589948
11367,2007-03-01,45.47000122070313,45.72000122070313,44.02999877929688,44.25,2573200.0,0.012694870277358383,-1.036143027851842,-15.250393400410179,52.04821403457498,70.1936459540084,0.20045991336490232,-0.24365869786264227,-2.102208568590399,-3.5130547533790093,37.08894793222072,1.69000244140625,1.0941362602736433,0.12500114440918964,-1.1289862768789334,1.3789885656973127,-0.5019925662348683,0.7519948550532476,1.2487971496581949,52.74735102067636,-3.2717620025788676,0.6269937106440598,3,-0.07500267028809304,-0.8400020599365305,-2.87500190734864,-3.300001144409187,4.099998474121087,3,0.07829332445614345,-2.4736736435275812,44.900001525878906,1.4333379957529595,44.97000122070313,-6.666638409697792,46.22000122070313,0.07829332445614345
11368,2007-03-02,44.86999893188477,45.59000015258789,44.849998474121094,45.38000106811523,1840400.0,-0.013195563508038077,-1.6909002635594397,-0.41803411961876674,43.69564063609174,65.56057811323238,0.7473716618068664,0.4727281994063546,-1.4548403609674878,-2.821116337004746,37.397837864230624,0.7400016784667969,0.9429677414834714,-0.5335010528564368,-1.5512860276701517,0.4842839219572781,-1.0423935402632978,-0.024608565449575792,1.7412474548339745,30.76924151788654,-22.443671017968455,0.5088924874068592,3,0.5249996185302663,-0.11499977111817117,-2.2749996185302805,-2.6999988555908274,4.5100021362304545,4,0.08647205617288489,-1.036143027851842,45.47000122070313,-2.4736736435275812,44.900001525878906,1.4333379957529595,44.97000122070313,0.08647205617288489
11369,2007-03-05,44.29999923706055,44.95000076293945,44.27999877929688,44.86999893188477,2846800.0,-0.012703358778535234,-1.196725617229935,1.117641778987883,36.1616504124876,60.256213564391565,1.1936345645952144,1.1023988799552527,-0.8331279341197231,-2.1615616813181333,37.133136201587895,0.670001983642571,0.7337043745900047,-1.1055007934570327,-2.113938621695276,-0.09706296521878954,-1.6097197075761542,-0.6012818793379111,2.2079972453613266,12.676071472704937,-36.199333321013825,0.5042189141191201,3,1.0949993133544922,0.4549999237060547,-1.7049999237060547,-2.1299991607666016,4.470001220703125,0,0.12437928286962396,-1.6909002635594397,44.86999893188477,-1.036143027851842,45.47000122070313,-2.4736736435275812,44.900001525878906,0.12437928286962396
11370,2007-03-06,45.33000183105469,45.5,44.38000106811523,44.70000076293945,2829600.0,0.02325062328968297,1.3092823237467652,-1.1052656235360117,46.16698336612966,56.12092208097141,0.0742438756583752,0.13192886298564588,-1.8232060854507068,-3.0957494205305025,36.256271229485215,1.2000007629394531,0.5906475907280964,-0.10899829864501953,-1.0557914318291068,0.8377948345390678,-0.5823948652370632,0.3643982679470241,1.0788747432421886,76.92314637581669,30.99806264654371,0.47339656659204316,3,0.06499671936035156,-0.4250030517578125,-2.762502670288086,-3.115001678466797,3.2699966430664062,1,0.08956535174486424,-1.196725617229935,44.29999923706055,-1.6909002635594397,44.86999893188477,-1.036143027851842,45.47000122070313,0.08956535174486424
11371,2007-03-07,45.16999816894531,45.72000122070313,45.11000061035156,45.45000076293945,2366100.0,-0.0035297519445446346,-2.050020504115164,-0.4444478083693105,43.34470145498506,52.27987919184273,0.1689246290438149,0.31767062873311147,-1.6207678906933296,-2.871982588840602,34.735162727839366,0.6100006103515696,0.41696086327996085,-0.2750019073486314,-1.212894533813838,0.6628907191165752,-0.7439482205812311,0.19394440588396833,1.1437232935515667,67.45548773881282,24.303783621617384,0.4689463132326027,3,0.22500038146972656,-0.14999961853027344,-2.5099992752075195,-2.894998550415039,3.490001678466797,2,0.08036309974019185,1.3092823237467652,45.33000183105469,-1.196725617229935,44.29999923706055,-1.6909002635594397,44.86999893188477,0.08036309974019185
11372,2007-03-08,45.13999938964844,45.56000137329102,45.02999877929688,45.33000183105469,1958300.0,-0.0006641306290222637,-1.5853554149610125,0.6785738613915342,44.95576308675353,48.894229084723655,0.15572809496485007,0.378079939397729,-1.545551614407593,-2.7854119691876917,33.668508313477794,0.5300025939941406,0.24762982273480105,-0.31200065612792827,-1.2379223998590732,0.6139210876032166,-0.7749615279935043,0.15096021573764773,1.082373165520444,59.72216335353657,15.993266136195984,0.46296087186557316,3,0.25499916076660156,-0.12000083923339844,-2.3199987411499023,-2.714998245239258,3.9000015258789062,3,0.08196723112468507,-2.050020504115164,45.16999816894531,1.3092823237467652,45.33000183105469,-1.196725617229935,44.29999923706055,0.08196723112468507
11373,2007-03-09,45.1500015258789,46.18999862670898,45.06000137329102,46.18999862670898,1751800.0,0.00022158033597041715,1.1730776989975114,5.4735986186957915,43.248208209657534,45.25514223829817,0.057737457724499563,0.375517130153888,-1.5041296786609948,-2.7479497450975288,32.466429762183836,1.1299972534179545,0.08824847239583278,-0.29449863433838885,-1.228003236778946,0.6390059681021683,-0.7612509355586639,0.17225366688188615,-1.120002746582017,45.549885658933675,3.0806769074238787,0.4667523012202783,3,-0.04000282287596946,-0.03000259399413352,-2.330000877380364,-2.7250003814697195,4.340000152587898,4,0.09789585868367867,-1.5853554149610125,45.13999938964844,-2.050020504115164,45.16999816894531,1.3092823237467652,45.33000183105469,0.09789585868367867
11374,2007-03-12,46.11999893188477,46.15999984741211,45.0,45.1500015258789,1434200.0,0.021483884235306006,1.209525124341056,-0.932692413499678,51.330187654244384,45.518078927354885,-1.036987346715243,-0.5709868535601359,-2.422299301491279,-3.6579735517739422,30.618643336260632,1.1599998474121094,-0.019239315397172163,0.6419988632202234,-0.3392055480995637,1.6232032745400105,0.15139665756033338,1.1326010688801134,-2.0468001556396516,96.13260832911898,53.70021124663792,0.49060220565989304,3,-1.010000228881843,-0.8899993896484446,-3.2999982833862376,-3.694997787475593,3.650001525878899,0,0.07068521708001763,1.1730776989975114,45.1500015258789,-1.5853554149610125,45.13999938964844,-2.050020504115164,45.16999816894531,0.07068521708001763
11375,2007-03-13,45.27000045776367,46.11000061035156,45.22000122070313,45.7599983215332,1793700.0,-0.01843014947542554,-2.0169658097553893,-0.505153787768546,46.92417763050185,45.31950294282515,-0.15640659078056274,0.2608839589113643,-1.528959076032777,-2.7507386236500793,28.671000235836274,0.8999977111816406,-0.15022479766272312,-0.18799972534179688,-1.169032545109829,0.7930330944262352,-0.6785161352258129,0.30251668454221914,-1.154465684509276,22.68914028164693,-19.86088755150588,0.4905164098840159,3,-0.1600017547607422,0.12499809265136719,-2.1275014877319336,-2.6200008392333984,4.610000610351555,1,0.07731389362952301,1.209525124341056,46.11999893188477,1.1730776989975114,45.1500015258789,-1.5853554149610125,45.13999938964844,0.07731389362952301
11376,2007-03-14,45.61000061035156,45.68000030517578,44.90999984741211,45.43000030517578,2135100.0,0.0075104958946290434,3.8125074505877024,-0.3673491630984819,50.62937122632021,45.16185374190796,-0.43035885099647686,-0.09750412327658609,-1.8130360005859032,-3.041801828152927,26.51878123669389,0.7700004577636719,-0.3233972164593695,0.16050033569335653,-0.8116916189292169,1.13269229031593,-0.3255956416179302,0.6465963130046433,-1.4529765600280768,54.687611758815834,9.318487065100697,0.48609597731128523,3,-0.3750019073486328,-0.21500205993652344,-2.182501792907715,-2.7550010681152344,4.729999542236328,2,0.06555575145269632,-2.0169658097553893,45.27000045776367,1.209525124341056,46.11999893188477,1.1730776989975114,45.1500015258789,0.06555575145269632
11377,2007-03-15,46.349998474121094,46.459999084472656,45.27000045776367,45.43000030517578,2294100.0,0.016224465114380804,1.0877180067192247,5.111092273131861,53.91643725373799,46.29749781053532,-1.153728717795552,-0.8495558387769222,-2.484135037754683,-3.737802784353825,24.223376048075494,1.1899986267089844,-0.28739425705381194,0.8804983139038072,-0.1497692082296922,1.9107658360373065,0.3653645528370575,1.3956320749705569,-2.1523149322698956,92.90318293574323,47.26896647112675,0.5151337610667506,3,-0.9799995422363281,-0.9549999237060547,-2.5099992752075195,-3.144998550415039,4.25,3,0.049838218971695936,3.8125074505877024,45.61000061035156,-2.0169658097553893,45.27000045776367,1.209525124341056,46.11999893188477,0.049838218971695936
11378,2007-03-16,45.97000122070313,46.54999923706055,45.9000015258789,46.459999084472656,2546800.0,-0.008198430764353226,-1.0634937935210176,-0.5326074336987633,48.34874497966672,47.65161942911077,-0.6719496278470629,-0.47335004632881805,-2.0469381449458766,-3.3146136336216685,22.432828631654804,0.6499977111816477,-0.2484402827747303,0.48750095367432067,-0.5619274187929832,1.5369293261416246,-0.03721323255933129,1.0122151399079726,-1.6818250571470728,64.63425413336601,19.92110248844491,0.5247141862336525,3,-0.5050010681152415,-0.575002670288093,-2.130002021789558,-2.7650012969970774,4.979999542236321,4,0.06678267594740905,1.0877180067192247,46.349998474121094,3.8125074505877024,45.61000061035156,-2.0169658097553893,45.27000045776367,0.06678267594740905
11379,2007-03-19,46.4000015258789,46.540000915527344,45.88000106811523,45.97000122070313,1834300.0,0.009353932863985115,-1.1639317607624113,-0.8775554690540904,60.592594853153805,49.25446514989123,-0.8635494464522679,-0.9098307170877646,-2.413240511860799,-3.70183620462695,20.780977146577087,0.6599998474121165,-0.25514717056663727,0.8920011520385671,-0.22192244768213243,2.0059247517592667,0.3350393521782209,1.4489629518989133,-1.9761159779125705,90.85379469477715,40.401786751140676,0.5569617998603482,3,-0.670001983642571,-1.00500297546386,-2.485002517700188,-3.1950016021728445,4.309997558593757,0,0.06659482868474687,-1.0634937935210176,45.97000122070313,1.0877180067192247,46.349998474121094,3.8125074505877024,45.61000061035156,0.06659482868474687
11380,2007-03-20,47.2599983215332,47.29999923706055,46.04999923706055,46.1500015258789,1821600.0,0.018534413089936086,1.1008427605617548,2.5813860648321665,65.64985214247947,51.7328152262795,-1.5879785891266422,-1.7567217881513955,-3.172442505567929,-4.5187296214104435,19.233344018391286,1.25,-0.1429664795861001,1.6864980697631822,0.3345209391445252,3.038475200381839,1.0105095044538501,2.362486635072514,-2.708545952221222,98.3263210986331,40.95582698013869,0.6759885653093293,3,-1.154998779296875,-1.5949993133544922,-3.002499580383301,-3.769998550415039,2.990001678466797,1,0.05311049990213035,-1.1639317607624113,46.4000015258789,-1.0634937935210176,45.97000122070313,1.0877180067192247,46.349998474121094,0.05311049990213035
11381,2007-03-21,48.040000915527344,48.29999923706055,46.83000183105469,47.13000106811523,3822100.0,0.016504498977917725,1.0559454737038667,0.8198220490138475,66.58064319241426,54.13557968246403,-2.1434666841732053,-2.4795570871811066,-3.839541207599197,-5.2503362152023385,18.313571945010914,1.4699974060058594,0.09807295508420566,2.3495006561279297,0.6037633890182263,4.095237923237633,1.476632022573078,3.2223692896827814,-3.268664796795477,91.41919385216595,32.08154390082207,0.8728686335548533,3,-1.4350013732910156,-1.8750019073486328,-3.7825021743774414,-4.55000114440918,2.30999755859375,2,0.03830141793342823,1.1008427605617548,47.2599983215332,-1.1639317607624113,46.4000015258789,-1.0634937935210176,45.97000122070313,0.03830141793342823
11382,2007-03-22,48.38000106811523,48.9000015258789,47.83000183105469,48.88999938964844,2190600.0,0.007077438511829515,3.037714935546408,-0.5604378099442082,73.43126259894524,57.489252392384884,-2.2077037772430046,-2.734506763648106,-4.073254020704432,-5.5417073486102595,17.425594891275754,1.0699996948242116,0.23292503160620015,2.5465007781982365,0.43032460303304987,4.662676953363423,1.4884126906156396,3.6045888657808334,-3.255798637550491,82.78144440584836,19.01092265130915,1.0580880875825944,3,-1.4750003814697195,-1.9150009155273366,-4.072502136230462,-4.88000106811522,1.8400001525879048,3,0.04051258869782037,1.0559454737038667,48.040000915527344,1.1008427605617548,47.2599983215332,-1.1639317607624113,46.4000015258789,0.04051258869782037
11383,2007-03-23,49.15999984741211,49.349998474121094,48.02999877929688,48.22000122070313,2844500.0,0.0161223390259686,1.0000057798623707,-1.8431406281555107,81.55845802939596,60.84794910073506,-2.6363006516490017,-3.4213527687985774,-4.733131422122966,-6.256711101495334,16.52290403374654,1.3199996948242116,0.43732084301385044,3.1559995651245103,0.5706693029995122,5.741329827249508,1.8633344340620113,4.448664696187009,-3.582701525409675,94.52453116016355,23.28747284350608,1.2926651310625006,3,-2.030000686645508,-2.470001220703125,-4.642499923706055,-5.354999542236328,1.5,4,0.029292079560183204,3.037714935546408,48.38000106811523,1.0559454737038667,48.040000915527344,1.1008427605617548,47.2599983215332,0.029292079560183204
11384,2007-03-26,49.29999923706055,49.36999893188477,48.81999969482422,48.97999954223633,3558100.0,0.0028478313686530754,1.3913057900585044,0.34042570460402427,79.14831903894188,64.42840925722838,-2.5454621425899617,-3.498126124339464,-4.761478755709362,-6.328804486944421,14.824697590944446,0.549999237060554,0.6573191332021153,3.1419990539550753,0.16520059727072578,6.118797510639425,1.6535998256129005,4.63039828229725,-3.1945228937615013,97.89157526329436,26.24298669054967,1.4883992283421754,3,-2.1599998474121094,-2.6000003814697195,-4.692499160766602,-5.494998931884766,1.3199996948242259,0,0.033468591306560214,1.0000057798623707,49.15999984741211,3.037714935546408,48.38000106811523,1.0559454737038667,48.040000915527344,0.033468591306560214
11385,2007-03-27,48.93000030517578,49.13999938964844,48.63999938964844,49.11999893188477,1756300.0,-0.007505049444435419,3.3478347403512845,-0.593746274706171,76.78068390782113,67.33411066628405,-1.7899241295634098,-2.9684358842709955,-4.2541005323284224,-5.893639082567148,15.573481112004316,0.6599998474121094,0.903142395782794,2.574000167846677,-0.5909352351791739,5.738935570872528,0.9915324663337515,4.156467869359602,-2.302200347703021,82.67719964856663,10.064541711169213,1.5824677015129252,3,-1.6100006103515625,-2.230001449584954,-4.192500114440918,-5.0,1.700000762939446,1,0.03637847472297251,1.3913057900585044,49.29999923706055,1.0000057798623707,49.15999984741211,3.037714935546408,48.38000106811523,0.03637847472297251
11386,2007-03-28,48.83000183105469,49.2400016784668,48.47999954223633,48.90999984741211,1982600.0,-0.0020437047516330686,1.0540551686453217,0.42104523460556176,76.02262565654327,69.79035382215129,-1.3244102670595836,-2.6972024910800627,-4.023111774601986,-5.7343018672751995,16.26385382503141,0.7600021362304688,1.0381902522553261,2.2775016784667983,-0.9930490172958457,5.548052374229442,0.6422263305854727,3.912777026348124,-1.7634500376760087,64.9351871806111,-8.923526442797012,1.635275347881323,3,-1.2050018310546875,-2.13000297546386,-4.092501640319824,-4.865001678466797,1.5699996948242116,2,0.02908044472040605,3.3478347403512845,48.93000030517578,1.3913057900585044,49.29999923706055,1.0000057798623707,49.15999984741211,0.02908044472040605
11387,2007-03-29,49.02999877929688,49.16999816894531,48.599998474121094,49.16999816894531,1998600.0,0.0040957800684537915,7.142888283378746,1.7500357636735557,76.64839310753912,72.93475916969267,-1.2340433269282371,-2.758234621409578,-4.085804174980417,-5.880699262619707,18.06572782793537,0.5699996948242188,1.3007425396550971,2.299498748779307,-1.1076423643082123,5.706639861866826,0.5959281922355473,4.003069305323066,-1.5948954437572311,74.62685717376513,-2.696541708425741,1.70357055654376,3,-1.404998779296882,-2.3299999237060547,-4.239998817443855,-5.0649986267089915,1.5,3,0.02692228692001497,1.0540551686453217,48.83000183105469,3.3478347403512845,48.93000030517578,1.3913057900585044,49.29999923706055,0.02692228692001497
11388,2007-03-30,48.75,49.47000122070313,48.04999923706055,49.18999862670898,2281700.0,-0.0057107645577815225,1.839993133571089,3.142861035422452,69.95453032517611,73.97497422213961,-0.579133379145766,-2.290064630400522,-3.664410246482852,-5.53413384848951,19.62794193363814,1.4200019836425852,1.5256594968797117,1.8254999160766587,-1.5774429451796053,5.228442777332923,0.12402848544852674,3.5269713467047907,-1.0053133690451261,49.29575951322357,-24.588891890183902,1.7014714306281318,3,-0.9899997711181641,-1.999999999999993,-3.8450002670288086,-4.784999847412109,1.0699996948242188,4,0.030153871193910442,7.142888283378746,49.02999877929688,1.0540551686453217,48.83000183105469,3.3478347403512845,48.93000030517578,0.030153871193910442
11389,2007-04-02,49.81000137329102,49.81000137329102,48.7400016784668,48.7400016784668,2092300.0,0.021743617913662083,-1.0000000000000133,-2.4318250782449424,83.38241959950096,75.94525949514198,-1.2343644950443036,-3.0736950942821224,-4.568106225428416,-6.519451531914093,21.078576592663246,1.0699996948242259,1.7129957636442725,2.610001182556161,-0.7904694466154112,6.010471811727733,0.9097658679703713,4.3102364971419505,-1.7600021362304759,100.0,18.82817488492458,1.7002353145857865,4,-1.4899997711181712,-2.8900012969970703,-4.860001564025886,-5.845001220703132,-0.3800010681152415,0,0.017064815311907733,1.839993133571089,48.75,7.142888283378746,49.02999877929688,1.0540551686453217,48.83000183105469,0.017064815311907733
11390,2007-04-03,49.38999938964844,49.93000030517578,49.349998474121094,49.81999969482422,2603400.0,-0.008432081350389198,-1.274507457327928,-0.4018695587071355,77.47096279112056,77.15529500610936,-0.536909515351482,-2.4600614252353097,-4.003450428366563,-6.033635174987523,22.97477339708871,0.5800018310546875,1.9973097905680035,1.9869993209838839,-1.428144229719443,5.402142871687211,0.27942754563222394,3.694571096335544,-1.3400001525878906,71.27656336553504,-12.698185429164155,1.7075717753516628,4,-0.5099983215332031,-2.4099998474121094,-4.220000267028809,-5.190000534057617,-0.6499977111816406,1,0.024903817724972965,-1.0000000000000133,49.81000137329102,1.839993133571089,48.75,7.142888283378746,49.02999877929688,0.024903817724972965
11391,2007-04-04,48.79999923706055,49.5,48.68000030517578,49.38999938964844,3141900.0,-0.011945741240716568,1.0246871718070802,1.3720924043221376,68.2021077786475,76.57427780385405,0.1924743453343325,-1.6697772929438912,-3.2842755386789193,-5.379146264882536,24.31693644516868,0.8199996948242188,2.156909759684666,1.2154991149902372,-2.083837015879574,4.5148352458600485,-0.43416895044467196,2.8651671804251464,-0.37399978637695597,39.89359435587453,-41.17747435473804,1.6496680654349065,4,0.18000030517578125,-1.8199996948242188,-3.797499656677246,-4.575000762939453,0.11999893188476562,2,0.037500038107888045,-1.274507457327928,49.38999938964844,-1.0000000000000133,49.81000137329102,1.839993133571089,48.75,0.037500038107888045
11392,2007-04-05,48.84000015258789,48.95000076293945,48.099998474121094,48.11000061035156,1894200.0,0.000819690904768855,-1.266661241347039,-1.2372870397310316,72.45697119991104,75.56300148946684,0.25097947115081354,-1.4950213105398689,-3.2080925602711474,-5.352972771662991,25.555980982077003,0.8500022888183594,2.2127959764104617,1.070499992370607,-2.0624450156212717,4.2034450003624855,-0.4959725116253324,2.636972496366546,1.0900001525878906,42.02130141975647,-39.42992078738526,1.5664725039959395,4,0.14999961853027344,-1.8600006103515625,-3.7400007247924805,-4.615001678466797,0.31999969482421875,3,0.031941059959401885,1.0246871718070802,48.79999923706055,-1.274507457327928,49.38999938964844,-1.0000000000000133,49.81000137329102,0.031941059959401885
11393,2007-04-09,49.56999969482422,49.61999893188477,48.84000015258789,48.93000030517578,1636300.0,0.014946755527347033,1.10811089460062,0.8767120424320016,73.69208241577147,74.95675297578124,-0.4634859531642661,-1.9783377475284922,-3.805872027448146,-6.012679523013404,26.339978314266478,0.7799987792968821,2.225385015975945,1.5794996261596665,-1.3949916544630199,4.553990906782353,0.09225398584832334,3.0667452664710098,0.32340057373046704,80.32785518339712,0.06326896790075409,1.4872456403113445,4,-0.5799999237060547,-2.4650001525878906,-4.557500839233398,-5.345001220703125,-0.13000106811524148,0,0.019366534000057722,-1.266661241347039,48.84000015258789,1.0246871718070802,48.79999923706055,-1.274507457327928,49.38999938964844,0.019366534000057722
11394,2007-04-10,49.38000106811523,49.58000183105469,49.13999938964844,49.22000122070313,2368500.0,-0.0038329358055014806,-1.7499850990022292,0.2499999999999778,67.60800605282519,73.93756654744836,-0.2916117352839436,-1.6143542231681707,-3.493128711633723,-5.755653403510337,27.25605956638784,0.44000244140625,2.1552678167284185,1.2265008926391516,-1.6727422073602156,4.125743992638519,-0.223120657360532,2.6761224426388353,0.4775311645507898,69.9454269538314,-7.702575550850639,1.449621549999683,4,-0.3900012969970632,-2.275001525878899,-4.305002212524407,-5.1550025939941335,0.4199981689453196,1,0.008910462073543846,1.10811089460062,49.56999969482422,-1.266661241347039,48.84000015258789,1.0246871718070802,48.79999923706055,0.008910462073543846
11395,2007-04-11,48.77000045776367,49.36999893188477,48.65999984741211,49.25,2568000.0,-0.012353191517961215,-1.0285666018169042,-3.0000000000002665,56.23931802279818,71.73942125481,0.32777517328423045,-0.7680777496808773,-2.7684871339704173,-5.080693602556181,27.98961503891686,0.7200012207031179,1.9247021897985377,0.4415002822875991,-2.12876090051936,3.0117614650945583,-0.8436303091158806,1.7266308736910787,1.0523810997314484,44.079064596357256,-30.512235320045775,1.2851305914034785,4,0.2199993133544922,-1.614999771118164,-3.6950016021728516,-4.545001983642578,0.529998779296875,2,0.013532906319812188,-1.7499850990022292,49.38000106811523,1.10811089460062,49.56999969482422,-1.266661241347039,48.84000015258789,0.013532906319812188
11396,2007-04-12,48.599998474121094,48.88999938964844,48.08000183105469,48.849998474121094,2401900.0,-0.0034857900768281436,3.9090488740925693,0.5208338300391802,51.93659808042708,68.99366625179755,0.5159810436182894,-0.3821819531329993,-2.496028742068418,-4.84510345216875,28.991928896495395,0.80999755859375,1.7241076230149588,0.12199840545654439,-2.107758210083098,2.351755020996187,-0.9928799023132768,1.2368767132263656,1.1879354217065483,33.76607935080651,-38.14557063702338,1.1148783077698214,4,0.3900012969970703,-1.1799983978271484,-3.4499998092651367,-4.375,0.5400009155273438,3,0.002880724459698447,-1.0285666018169042,48.77000045776367,-1.7499850990022292,49.38000106811523,1.10811089460062,49.56999969482422,0.002880724459698447
11397,2007-04-13,48.65999984741211,49.41999816894531,48.31000137329102,49.41999816894531,1160900.0,0.0012345961970134933,1.921050650256721,3.0399932861328125,44.95967648900124,66.21646027000035,0.44474564950999707,-0.27431477778685576,-2.4433493496146212,-4.834669808049583,29.31804761003641,1.1099967956542898,1.5569722883485895,0.06649971008300781,-1.9258037437340008,2.0588031639000164,-0.9296520168255,1.0626514369915157,1.0596167658246145,37.66227975655232,-30.092345927696428,0.9961517269085048,4,0.345001220703125,-1.239999771118164,-3.4525012969970703,-4.435001373291016,1.0400009155273438,4,0.005343163221301017,3.9090488740925693,48.599998474121094,-1.0285666018169042,48.77000045776367,-1.7499850990022292,49.38000106811523,0.005343163221301017
11398,2007-04-16,49.040000915527344,49.22000122070313,48.790000915527344,49.0,1498200.0,0.007809310918759582,1.14999332430521,-0.05263289982884018,47.50001650589922,62.22952659293348,0.12315873255568022,-0.4348199675254705,-2.70941128361585,-5.145941527711457,29.56357323979235,0.5600013732910227,1.405209658246953,0.29300079345703267,-1.2764052940414174,1.8624068809554828,-0.4917022502921924,1.0777038372062577,0.6140311064220967,63.99993896484375,0.05506215029339501,0.7847030437492262,4,-0.034999847412109375,-1.6200008392333984,-3.8325023651123047,-4.81500244140625,-0.15999984741211648,0,0.002446960229292472,1.921050650256721,48.65999984741211,3.9090488740925693,48.599998474121094,-1.0285666018169042,48.77000045776367,0.002446960229292472
11399,2007-04-17,49.4900016784668,49.56999969482422,49.040000915527344,49.09000015258789,1696500.0,0.009176198094176025,-1.1199951171875,9.999809269502194,55.30304070236632,59.766424138627464,-0.42131313317838703,-0.6761212851559009,-3.0559478432468694,-5.523738811107073,29.986386532313787,0.529998779296875,1.232555992225457,0.5885015487670913,-0.5600134948436448,1.7370165923778274,0.014244026961719669,1.1627590705724629,0.10106913584685628,94.63099791599461,31.690139816389483,0.5742575218053687,4,-0.6400012969970703,-2.0700016021728516,-4.375002861022949,-5.265003204345703,-0.5900001525878977,1,-0.0010103667420074958,1.14999332430521,49.040000915527344,1.921050650256721,48.65999984741211,3.9090488740925693,48.599998474121094,-0.0010103667420074958
11400,2007-04-18,49.77000045776367,50.040000915527344,49.04999923706055,49.06999969482422,2407600.0,0.0056576837704716,-1.6756741431126827,1.7499952316466079,58.60804146140551,58.700416770045024,-0.7171568282519374,-0.7994222392526495,-3.239990818846586,-5.728853557349389,29.79667801420913,0.9900016784667969,1.1629336024226262,0.7430002212524442,-0.1758573558325125,1.661857798337401,0.2835714327099623,1.2024290097949262,-1.6899986267089844,86.22446000599453,22.56362856416152,0.4594287885424784,4,-0.7099990844726562,-2.2950000762939453,-4.600001335144043,-5.545001983642578,-2.400001525878899,2,0.0006027482222414893,-1.1199951171875,49.4900016784668,1.14999332430521,49.040000915527344,1.921050650256721,48.65999984741211,0.0006027482222414893
11401,2007-04-19,49.88000106811523,50.0,49.54999923706055,49.77000045776367,2412600.0,0.0022101790102433405,1.5714441416893732,0.15714355780076478,57.9143505610154,57.08457003238995,-0.7351580645828832,-0.8058216406602625,-3.263351777544173,-5.766721741747141,28.757922563509,0.4500007629394531,0.8922988132823448,0.7610008239746051,-0.10891558508998855,1.6309172330391988,0.3260426194423047,1.1959590285069055,-1.76079925537109,90.75145145961777,27.30136210592962,0.4349582045322982,4,-0.8199996948242116,-2.4050006866455007,-4.627502441406243,-5.6550025939941335,-2.6300010681152273,3,-0.011627943436942623,-1.6756741431126827,49.77000045776367,-1.1199951171875,49.4900016784668,1.14999332430521,49.040000915527344,-0.011627943436942623
11402,2007-04-20,50.34000015258789,50.790000915527344,49.97000122070313,50.15999984741211,2842300.0,0.0092221145674094,-1.9285831062670789,1.6363573311139912,64.32430797696884,56.043706205856324,-1.0728250359840388,-1.1715179930106387,-3.627967787419969,-6.149265123693773,27.500276019370475,0.9099998474121165,0.7011621634517695,1.12299995422363,0.16633630791340437,2.0796636005338556,0.6446681310685136,1.6013317773787463,-2.182382357788086,77.49996185302734,11.753019942300682,0.47833182315511324,4,-0.904998779296875,-2.309999465942383,-5.025001525878906,-6.115001678466797,-3.0,4,-0.02383791734807461,1.5714441416893732,49.88000106811523,-1.6756741431126827,49.77000045776367,-1.1199951171875,49.4900016784668,-0.02383791734807461
11403,2007-04-23,50.599998474121094,50.68999862670898,50.209999084472656,50.209999084472656,1636300.0,0.005164845465735146,-1.4615399663523247,2.1666596024244478,58.315752277773896,55.01123356418397,-1.3090094349620571,-1.3893357981935281,-3.797266590505714,-6.330627215092747,25.89008102933521,0.479999542236321,0.6414039434069494,1.3109983444213853,0.17285759683005608,2.4491390920127145,0.7419279706257171,1.8800687182170535,-2.3370853544921886,89.14271763392857,26.58311911039884,0.5690703737956648,4,-1.1649971008300781,-2.2649974822998047,-5.217499732971191,-6.375,-2.759998321533203,0,-0.017786516567622757,-1.9285831062670789,50.34000015258789,1.5714441416893732,49.88000106811523,-1.6756741431126827,49.77000045776367,-0.017786516567622757
11404,2007-04-24,50.95000076293945,51.04999923706055,50.43000030517578,50.61000061035156,2426700.0,0.0069170414895836085,1.2963046687906639,0.8717966274110881,66.66666666666666,56.169827857947126,-1.578928081308817,-1.6963592582456215,-4.055468013466424,-6.5922938181790585,24.28932897789776,0.6199989318847656,0.5651214460556346,1.578500556945798,0.21927031133291308,2.937730802558683,0.898885434139352,2.258115679752244,-2.58600413147461,95.00007629394531,32.157483709472125,0.6796151228064432,4,-1.385000228881836,-2.4850006103515625,-5.520001411437988,-6.725002288818359,-3.319999694824226,1,-0.04062806013400344,-1.4615399663523247,50.599998474121094,-1.9285831062670789,50.34000015258789,1.5714441416893732,49.88000106811523,-0.04062806013400344
11405,2007-04-25,50.709999084472656,51.2400016784668,50.6500015258789,51.20000076293945,7531000.0,-0.004710533363551428,1.0701632278832824,-1.4411807604707783,72.0553967324033,58.405249930388926,-1.1564063044964428,-1.3872944152231028,-3.7316538336428096,-6.268766388168025,22.97632404925864,0.5900001525878977,0.409878799705389,1.2494989395141616,-0.21688902454115322,2.7158869035694764,0.5163049574865042,1.982692921541819,-2.1848422966720733,68.63894506843873,2.773932761236537,0.733193982027659,4,-0.93499755859375,-2.0649986267089844,-5.147500038146973,-6.4850006103515625,-3.1499977111816335,2,-0.03569310966814776,1.2963046687906639,50.95000076293945,-1.4615399663523247,50.599998474121094,-1.9285831062670789,50.34000015258789,-0.03569310966814776
11406,2007-04-26,50.25,51.040000915527344,49.4900016784668,49.4900016784668,3605800.0,-0.009071171224168006,-3.078954369092853,-1.55101166981962,64.84209173737236,60.614407180207934,-0.48918362561492046,-0.8595264232127278,-3.195005636144529,-5.734094038880272,21.287723824648122,1.5499992370605469,0.3201865952367342,0.7184999465942354,-0.7568310277002084,2.1938309208886793,-0.019165540552990024,1.456165433741461,-1.5076556209461174,43.428475516183035,-24.401184966627447,0.7376654871472222,4,-0.2349987030029297,-1.2149982452392578,-4.3650007247924805,-5.755001068115234,-3.3600006103515625,3,-0.057313454091845295,1.0701632278832824,50.709999084472656,1.2963046687906639,50.95000076293945,-1.4615399663523247,50.599998474121094,-0.057313454091845295
11407,2007-04-27,50.349998474121094,50.38000106811523,49.5099983215332,50.0099983215332,2300100.0,0.001990019385494479,3.3499556547364793,0.44736960984595614,59.46599829264634,61.94396071206873,-0.36235039379968015,-0.9017990855337956,-3.22109317810137,-5.752171775322353,19.507869545658856,0.8700027465820241,0.3688151504544521,0.7524984359741183,-0.7462851567541193,2.251282028702356,0.0031066396100030147,1.5018902323382335,-1.407841511114178,49.142674037388396,-16.39941563754524,0.7493917963641183,4,-0.20999717712402344,-0.8149967193603516,-3.964999198913574,-5.354999542236328,-3.80999755859375,4,-0.06156898844226244,-3.078954369092853,50.25,1.0701632278832824,50.709999084472656,1.2963046687906639,50.95000076293945,-0.06156898844226244
11408,2007-04-30,50.22000122070313,50.4900016784668,50.1500015258789,50.349998474121094,3872900.0,-0.0025818720428517627,-1.5185509621633042,-0.3823446914023285,60.34482596624109,62.50415907472148,-0.052934128588141505,-0.6914788610643328,-3.009434533477396,-5.5484809610482415,18.637304908940568,0.34000015258789773,0.46991497661669257,0.5490011215210018,-0.9186414172666488,2.0166436603086524,-0.18482014787281997,1.2828223909148235,-1.0940166804594256,41.714259556362016,-22.309543271470538,0.7338212693938245,4,-0.07500076293946023,-0.5850009918212962,-3.535000801086433,-4.925001144409194,-4.44000244140625,0,-0.057347690125661765,3.3499556547364793,50.349998474121094,-3.078954369092853,50.25,1.0701632278832824,50.709999084472656,-0.057347690125661765
11409,2007-05-01,50.65999984741211,50.72999954223633,50.0,50.0,2164100.0,0.00876142206319952,-1.2121203363870185,-5.077029168378703,74.29305509247465,64.2469383670625,-0.3458890972171389,-1.1220613429000537,-3.3667781011457123,-5.915471091947531,17.500107659496322,0.7299995422363281,0.6369088389811637,0.9464998245239258,-0.5858910648948807,2.4788907139427323,0.18030437981452252,1.712695269233329,-1.3648939361105548,66.85703822544643,0.2975394901180408,0.7661954447094028,5,-0.2949981689453125,-1.0149993896484375,-3.7500009536743164,-5.120000839233398,-6.159999847412109,1,-0.055665213251442136,-1.5185509621633042,50.22000122070313,3.3499556547364793,50.349998474121094,-3.078954369092853,50.25,-0.055665213251442136
11410,2007-05-02,50.61999893188477,51.0,50.27999877929688,50.52999877929688,1976300.0,-0.0007895956503715107,-1.440681472860675,0.13636389908389446,76.86172020603458,66.35220166095351,-0.19292415126447082,-1.0384279474686124,-3.2448170919847428,-5.807222275628895,16.290784855612088,0.7200012207031179,0.775445721910458,0.8449989318847742,-0.7308381154607062,2.4208359792302545,0.05708040821203042,1.6329174555575179,-1.169301359209996,72.90308449189484,2.104747443031954,0.7879185236727415,5,-0.25499725341797586,-0.9749984741211009,-3.699999809265144,-5.069999694824226,-5.709999084472663,2,-0.059067521273418855,-1.2121203363870185,50.65999984741211,-1.5185509621633042,50.22000122070313,3.3499556547364793,50.349998474121094,-0.059067521273418855
11411,2007-05-03,50.63000106811523,50.93000030517578,50.34000015258789,50.65999984741211,3405100.0,0.0001975925808279655,1.0701770823573504,-0.3333192048489748,76.54988823242735,67.71059946711557,-0.09538106171024907,-0.953171008735211,-3.162993589026904,-5.740720903574889,16.111799005055232,0.5900001525878906,0.8414507426702968,0.76350097656249,-0.7862665036302445,2.3132684567552246,-0.011382763533873685,1.5383847166588538,-1.036159166977086,75.16788489355935,0.17070399823353455,0.774883740096366,5,-0.2649993896484304,-0.9850006103515554,-3.6200017929077077,-5.08000183105468,-5.5900001525878835,3,-0.0606359792624529,-1.440681472860675,50.61999893188477,-1.2121203363870185,50.65999984741211,-1.5185509621633042,50.22000122070313,-0.0606359792624529
11412,2007-05-04,50.4000015258789,50.88999938964844,50.29999923706055,50.81999969482422,1253000.0,-0.004542752071580947,1.1071525885558584,14.000508646995904,69.10114526720054,68.90897646594075,0.160950394309765,-0.6327490904707602,-2.836144940980944,-5.427593381338788,16.72542367915677,0.5900001525878906,0.8645856539424699,0.45550136566161115,-1.0325346302349985,1.9435373615582208,-0.28851663228669366,1.199519363609916,-0.674466842554466,40.000152587889914,-34.88495034972871,0.7440179979483037,5,-0.03499984741210227,-0.7550010681152273,-3.237502098083489,-4.850002288818352,-5.780002593994126,4,-0.06964289741991736,1.0701770823573504,50.63000106811523,-1.440681472860675,50.61999893188477,-1.2121203363870185,50.65999984741211,-0.06964289741991736
11413,2007-05-07,50.52999877929688,50.65999984741211,50.40999984741211,50.47000122070313,2864300.0,0.0025793105056004517,-1.777773068282746,-0.1428519527702065,66.04936745374398,68.8403876645049,0.022327438130595567,-0.7242718129090449,-2.8732003974817886,-5.476056237325345,16.688137835330142,0.25999832153321023,0.8935627459097901,0.537498664855967,-0.961565672543891,2.036563002255825,-0.21203350384396202,1.287030833555896,-0.683306736361061,52.99987792968821,-18.58662437940309,0.7495321686999278,5,-0.16499710083008523,-0.8849983215332102,-3.367499351501472,-4.969999313354499,-5.1899986267089915,0,-0.07896295191292024,1.1071525885558584,50.4000015258789,1.0701770823573504,50.63000106811523,-1.440681472860675,50.61999893188477,-0.07896295191292024
11414,2007-05-08,49.81999969482422,50.1500015258789,49.63999938964844,50.1500015258789,2681400.0,-0.014051040997918318,2.090904887409347,-5.500254323499373,50.681189563720615,66.4654757568735,0.6204233123652259,0.021482426541325594,-2.0917453712396537,-4.69277345018596,16.227662150542294,0.8899993896484446,0.826397831102156,-0.19450035095214702,-1.6684204616092373,1.2794197597049433,-0.9314604062806922,0.5424597043763981,1.4200019836425781,13.235310617195301,-54.16564876939922,0.7369600553285448,5,0.44500160217285156,-0.15999794006347656,-2.564999580383301,-4.209999084472656,-4.579998016357422,1,-0.08109194982486223,-1.777773068282746,50.52999877929688,1.1071525885558584,50.4000015258789,1.0701770823573504,50.63000106811523,-0.08109194982486223
11415,2007-05-09,49.43000030517578,49.93999862670898,49.1500015258789,49.81999969482422,2212800.0,-0.007828169250048256,1.5079382379655424,1.1818097748185394,44.30377790890495,64.18344088704379,0.9049229099571363,0.4885086696154488,-1.5930511987031508,-4.235963971793986,16.33608234913157,0.7899971008300781,0.7756739539851978,-0.61749973297119,-2.0008726569368775,0.7658731909944976,-1.3091861949540302,0.07418672901165024,1.7780013275146516,15.730279287465832,-46.70455088032841,0.6916864619828428,5,0.6450004577636719,0.23000144958496094,-1.8099994659423828,-3.6299991607666016,-3.1599998474121094,2,-0.09973700737888858,2.090904887409347,49.81999969482422,-1.777773068282746,50.52999877929688,1.1071525885558584,50.4000015258789,-0.09973700737888858
11416,2007-05-10,48.7400016784668,49.36000061035156,48.7400016784668,49.34000015258789,1951000.0,-0.01395910626034802,-1.0666683620919852,1.5384600336476388,30.861228736219545,61.00513315855192,1.5178177504061523,1.2538176562449195,-0.7978779378334551,-3.4812119552537624,17.35124809856223,0.6899986267089844,0.6249121867293752,-1.3144985198974624,-2.6681278876549825,0.03913084786005783,-1.9913132037762225,-0.6376838360187023,2.385679949951175,0.0,-58.02879383071128,0.6768146838787584,5,1.1299991607666016,0.9200000762939453,-0.8100013732910156,-2.8800010681152344,-3.370002746582024,3,-0.07858025644563682,1.5079382379655424,49.43000030517578,2.090904887409347,49.81999969482422,-1.777773068282746,50.52999877929688,-0.07858025644563682
11417,2007-05-11,48.91999816894531,48.95000076293945,48.65999984741211,48.81999969482422,1676100.0,0.0036929931120219806,2.6249284760633227,-0.16666454738501837,29.512145651049266,57.57927979019727,1.2445181873621323,1.1534355476614309,-0.886815351274258,-3.59634768639539,17.87468971724494,0.29000091552734375,0.4614593357581853,-1.1475019454956055,-2.448721444722892,0.15371755373168128,-1.7981116951092488,-0.4968921958819621,2.062542662475586,12.999916076660156,-39.39565894906107,0.6506097496136447,5,0.9100017547607422,0.7400035858154297,-0.9399986267089844,-3.05999755859375,-3.3499984741210938,4,-0.07931311117425621,-1.0666683620919852,48.7400016784668,1.5079382379655424,49.43000030517578,2.090904887409347,49.81999969482422,-0.07931311117425621
11418,2007-05-14,49.15999984741211,49.2599983215332,48.86999893188477,48.86999893188477,2514400.0,0.004906003422934457,-1.6896424719161072,2.9000534065765673,27.568855932203306,52.38770210572268,0.9368640994206103,0.9727586777403303,-1.011748844874674,-3.7679974824126816,18.27072490341239,0.3899993896484304,0.3591881404138917,-0.9135002136230455,-2.195739211237104,0.368738783991013,-1.5546197124300747,-0.2723807148160162,1.636737705288084,33.55700917830505,-12.893802832164809,0.6411194988070286,5,0.6700000762939453,0.5000019073486328,-1.1750001907348633,-3.104999542236328,-5.200000762939453,0,-0.09235152419892312,2.6249284760633227,48.91999816894531,-1.0666683620919852,48.7400016784668,1.5079382379655424,49.43000030517578,-0.09235152419892312
11419,2007-05-15,49.43999862670898,49.97000122070313,48.9900016784668,49.18999862670898,2414100.0,0.005695662737305929,-2.015411521667772,0.8620662439820264,34.2431209811847,47.652302191850474,0.5203268008184949,0.7260465025404912,-1.1526777671350814,-3.972372501085701,18.369104344660453,0.9799995422363352,0.288494801311586,-0.6310012817382855,-1.9182160401531618,0.6562134766765908,-1.2746086609457237,0.012606097469152644,1.1857999095681677,59.54182913086059,15.240950514396793,0.6436073792074393,5,0.35500144958496804,0.22000312805176492,-1.3924989700317312,-3.2249984741210866,-4.969997406005845,1,-0.08292877402925625,-1.6896424719161072,49.15999984741211,2.6249284760633227,48.91999816894531,-1.0666683620919852,48.7400016784668,-0.08292877402925625
11420,2007-05-16,49.79999923706055,49.86000061035156,49.52999877929688,49.540000915527344,1469400.0,0.007281565945616464,-1.3571340989905458,1.0399932861328125,44.27478322654413,44.066179413419,0.03551135389774629,0.3883178146864452,-1.3997631050727364,-4.2661829292979405,18.001963285907248,0.42000198364258523,0.22726963656968024,-0.2725006103515639,-1.5583077016433649,1.013306480940237,-0.9154041559974644,0.37040293529433654,0.668535404107395,87.02276294447682,40.85129280379499,0.6429035456459018,5,-0.024999618530273438,-0.1399974822998047,-1.7524995803833008,-3.4599990844726562,-6.30999755859375,2,-0.09156621743881987,-2.015411521667772,49.43999862670898,-1.6896424719161072,49.15999984741211,2.6249284760633227,48.91999816894531,-0.09156621743881987
11421,2007-05-17,49.29999923706055,49.75,49.22999954223633,49.75,1357200.0,-0.010040160796386255,1.3111092273131861,-1.7307833384685358,37.87527057540383,40.59663778099715,0.3654403588955404,0.888174781027331,-0.7851716225965504,-3.7004718508594294,17.46986975565298,0.5699996948242188,0.047104363147127515,-0.7435005187988253,-2.073008201153357,0.5860071635557063,-1.408254359976091,-0.07874667762155951,1.023852620606931,48.85486402511265,2.932857509833518,0.6647538411772653,5,0.3600006103515625,0.3600025177001953,-1.227499008178711,-2.9599990844726562,-5.020000457763665,3,-0.061460422437879414,-1.3571340989905458,49.79999923706055,-2.015411521667772,49.43999862670898,-1.6896424719161072,49.15999984741211,-0.061460422437879414
11422,2007-05-18,49.13999938964844,49.45000076293945,48.90999984741211,49.38999938964844,1430000.0,-0.0032454330606120907,1.918902200136091,0.5555546136565931,37.61463796189836,37.4372233930143,0.36644894647290727,1.0052012654927793,-0.5091097785016387,-3.4739065089316057,16.240585588822626,0.5400009155273438,-0.1564355212225621,-0.8435003280639677,-2.224000317790704,0.5369996616627688,-1.5337503229273395,-0.1532503332005959,1.0507443071986131,24.545445087546476,-21.003782648707777,0.6902499948633698,5,0.2650012969970703,0.6350021362304688,-0.9349994659423828,-2.6499996185302734,-5.180000305175781,4,-0.07671958698798509,1.3111092273131861,49.29999923706055,-1.3571340989905458,49.79999923706055,-2.015411521667772,49.43999862670898,-0.07671958698798509
11423,2007-05-21,49.70000076293945,49.72999954223633,49.09000015258789,49.20000076293945,1385500.0,0.011396039484057985,1.2857220708446866,-2.0,39.28571428571429,36.171059473235815,-0.36170636067489426,0.3945457683452531,-0.9444713913540284,-3.9608554796337643,14.867395578917176,0.6399993896484375,-0.3591181817894977,-0.23849906921386577,-1.5928104848099451,1.1158123463822136,-0.915654777011909,0.43865663858417747,0.3682834259528036,74.52829170160419,30.365923604033362,0.6771557077980404,5,-0.38500022888183594,0.25,-1.4875001907348633,-3.095001220703125,-5.049999237060547,0,-0.08309861176490996,1.918902200136091,49.13999938964844,1.3111092273131861,49.29999923706055,-1.3571340989905458,49.79999923706055,-0.08309861176490996
11424,2007-05-22,48.88000106811523,49.68000030517578,48.81999969482422,49.52999877929688,2394800.0,-0.01649898757015089,-1.2337664911246415,-1.2999954223633097,33.460079078901856,34.96620404767992,0.3474726364868417,1.1083400552678384,-0.03806130217194692,-3.0777378259962305,13.1782573705108,0.8800010681152344,-0.5412996585275991,-0.9549987792968793,-2.3001888666764856,0.39019130808272706,-1.6275938229866824,-0.2824037356070761,1.0756203734586194,5.769357737592392,-33.32170643189592,0.6725950436898046,5,0.4349994659423899,1.0699996948242259,-0.6675004959106374,-2.275001525878899,-4.33000183105468,1,-0.10065470286685252,1.2857220708446866,49.70000076293945,1.918902200136091,49.13999938964844,1.3111092273131861,49.29999923706055,-0.10065470286685252
11425,2007-05-23,48.9000015258789,50.33000183105469,48.86000061035156,49.72999954223633,3091700.0,0.0004091746588916756,-2.2307724553659387,1.2769245215472296,33.5863197676145,35.268991940057134,0.2731056112871286,0.9968979362521893,0.05776482037531849,-3.033703531679599,11.33589675975517,1.470001220703125,-0.728639291506596,-0.8444984436035199,-2.1853615907028185,0.49636470349577877,-1.5149300171531692,-0.17406687005387056,-0.24000167846678977,5.298127011554762,-28.022023044333032,0.6704315735496496,5,0.5949993133544993,1.049999237060554,-0.7650012969970632,-2.1950016021728445,-3.8600006103515554,2,-0.09059305044870636,-1.2337664911246415,48.88000106811523,1.2857220708446866,49.70000076293945,1.918902200136091,49.13999938964844,-0.09059305044870636
11426,2007-05-24,47.36999893188477,49.06000137329102,47.290000915527344,48.849998474121094,6283000.0,-0.031288395628871646,-1.1585429677959684,1.783136240170213,26.94060506826702,34.98326520863689,1.7749962282492149,2.4243741845723363,1.677242425944712,-1.4440809010151057,11.304223160236779,1.770000457763679,-0.8534569732832225,-2.2305009841918846,-3.9168608752630334,-0.5441410931207358,-3.073680929727459,-1.3873210386563102,2.9600028991699148,2.631512903460816,-28.610850874978837,0.8431799455355746,5,1.440002441406243,1.8950023651122976,0.8975019454955984,-0.4999980926513743,-1.5399971008300852,3,-0.0819083246971819,-2.2307724553659387,48.9000015258789,-1.2337664911246415,48.88000106811523,1.2857220708446866,49.70000076293945,-0.0819083246971819
11427,2007-05-25,47.25,47.93000030517578,46.7400016784668,47.61999893188477,2662500.0,-0.0025332264004760408,1.4040335538661313,0.2499993556252686,24.99999999999997,34.6978367717254,1.825125280778856,2.424527933912948,1.8633107594980203,-1.2629577554989169,11.440555401103248,1.1899986267089844,-0.932771706472785,-2.195499992370607,-4.141653998853052,-0.24934598588816215,-3.1685769956118293,-1.2224229891293845,3.0800018310546875,14.206080775945518,-13.694042197127308,0.9730770032412238,5,1.2850017547607422,1.7400016784667969,1.017500877380371,-0.21500015258789062,-1.2299995422363281,4,-0.06285716869212943,-1.1585429677959684,47.36999893188477,-2.2307724553659387,48.9000015258789,-1.2337664911246415,48.88000106811523,-0.06285716869212943
11428,2007-05-29,47.34000015258789,47.88000106811523,47.25,47.5,2178100.0,0.001904765134135289,-2.7058869728146426,0.4324332683801841,29.12457815154113,34.12910979065389,1.6201886174196787,2.221605373258569,1.8540383476267621,-1.2950008794238386,11.470198987789438,0.6300010681152273,-0.8923633242579854,-1.9614997863769545,-4.0845192520645455,0.16151967931063638,-3.02300951922075,-0.8999900535331591,2.846401672363278,16.713048708050284,-12.503319760972499,1.0615097328437957,5,1.1950016021728516,1.6500015258789062,1.392500877380371,0.06999969482421875,-1.5999984741210938,1,-0.07139841692481408,1.4040335538661313,47.25,-1.1585429677959684,47.36999893188477,-2.2307724553659387,48.9000015258789,-0.07139841692481408
11429,2007-05-30,47.84000015258789,47.849998474121094,47.0,47.7599983215332,4715200.0,0.010561892657126704,16.00022888532845,-0.5000119209403238,36.85950121408273,33.30518956704707,0.9715274817630828,1.580540888600794,1.428378247252624,-1.7333883392641596,11.329599289318168,0.8499984741210938,-0.8491404917323777,-1.3204998016357408,-3.438199400426228,0.7971997971547466,-2.379349601030981,-0.2616500022405006,2.208545666503902,30.640624717749603,-0.2700089378141044,1.0588497993952435,5,0.6950016021728516,1.1500015258789062,1.0450010299682617,-0.43000030517578125,-2.3899993896484375,2,-0.06668057308809228,-2.7058869728146426,47.34000015258789,1.4040335538661313,47.25,-1.1585429677959684,47.36999893188477,-0.06668057308809228
11430,2007-05-31,47.63000106811523,48.70000076293945,47.58000183105469,48.59000015258789,2001200.0,-0.00438961295574547,-1.113210399032648,-11.99971390425338,40.035900617885055,33.54525957176721,0.9402152327395541,1.639088407662591,1.6840852424883792,-1.4495986395908673,10.527919660725187,1.1199989318847656,-0.824563391079856,-1.3809989929199276,-3.4869994562189603,0.7250014703791052,-2.4339992245694404,-0.3279987612704147,2.286202985351565,38.36204770345286,3.395134089743337,1.0530002316495162,5,0.9050006866455149,1.3600006103515696,1.3849992752075266,-0.09000205993651633,-2.8400001525878835,3,-0.06466516401395828,16.00022888532845,47.84000015258789,-2.7058869728146426,47.34000015258789,1.4040335538661313,47.25,-0.06466516401395828
11431,2007-06-01,47.56000137329102,47.959999084472656,47.18999862670898,47.63000106811523,2240000.0,-0.001469655537569614,1.1096026420852603,0.07291641831372792,37.54582350257497,33.53761352073128,0.8241032121823508,1.5465934275073678,1.7747761815280327,-1.3049871815965588,9.810802640618899,0.770000457763679,-0.8614253385788686,-1.2974987030029226,-3.3535740801703255,0.7585766741644804,-2.325536391586624,-0.2694610144192211,2.2291545851757704,41.836738665867756,3.9221465132943507,1.0280376885837033,6,0.9750003814697195,1.3299999237060476,1.6499996185302663,0.07499885559081321,-2.9300003051757955,4,-0.05298571036583011,-1.113210399032648,47.63000106811523,16.00022888532845,47.84000015258789,-2.7058869728146426,47.34000015258789,-0.05298571036583011
11432,2007-06-04,46.88999938964844,47.9900016784668,46.599998474121094,47.56000137329102,2704900.0,-0.01408750976232831,-1.2239983398488163,9.571498637604224,30.730057531302847,32.586984992463336,1.2755122446976301,2.045000274120561,2.447149638338743,-0.5698988741301676,9.299398351299743,1.3900032043457031,-1.0059565559951196,-1.7920005798339815,-3.8924321532309136,0.30843099356295056,-2.8422163665324476,-0.7417847931355155,2.777190397618355,13.809552354846385,-23.637720700822452,1.0502157866984665,6,1.5750007629394531,1.9099998474121094,2.6350021362304688,0.7450008392333984,-1.9500007629394602,0,-0.022606047609114666,1.1096026420852603,47.56000137329102,-1.113210399032648,47.63000106811523,16.00022888532845,47.84000015258789,-0.022606047609114666
11433,2007-06-05,46.540000915527344,46.9000015258789,46.29999923706055,46.88999938964844,3253100.0,-0.007464245653165058,2.24323154009535,0.5223842356678776,25.67117197555787,31.72155086986956,1.2629370223877316,2.193197920315285,2.770355928314764,-0.15491119079879923,8.846224733392264,0.6000022888183523,-1.1010342016750414,-1.9424991607666016,-4.061742668913418,0.1767443473802146,-3.002120914840006,-0.882877406693197,2.9431573929507095,10.000063578247339,-23.634031649253107,1.0596217540734074,6,1.7749996185302734,2.1099987030029297,3.2975006103515625,1.0949993133544922,-0.479999542236321,1,-0.011173193973663675,-1.2239983398488163,46.88999938964844,1.1096026420852603,47.56000137329102,-1.113210399032648,47.63000106811523,-0.011173193973663675
11434,2007-06-06,45.77999877929688,46.43999862670898,45.56000137329102,46.43999862670898,2311400.0,-0.016330084256119926,1.6666589602057769,1.885722070844646,18.396244805027735,30.033764762915478,1.7175818893417514,2.77741411930387,3.4896689031010553,0.6600933843273467,9.770989448808907,0.979999542236321,-1.2167848893066946,-2.5005012512206974,-4.841517433328697,-0.15948506911269789,-3.6710093422746937,-1.3299931601667012,3.4485068034677724,7.006288177351887,-19.053504564772943,1.1705080910539996,6,1.5300025939941406,2.5000019073486257,4.110001564025872,1.8550014495849538,0.5900001525878906,2,-0.0008736806879988679,2.24323154009535,46.540000915527344,-1.2239983398488163,46.88999938964844,1.1096026420852603,47.56000137329102,-0.0008736806879988679
11435,2007-06-07,44.5,45.77999877929688,44.2599983215332,45.709999084472656,4086900.0,-0.027959781857306187,1.2518550752485076,1.8333323700257598,16.386575049860838,28.861094760870344,2.579014743171861,3.867416726516865,4.72519389731351,2.0019416253317814,11.232859793152727,1.520000457763679,-1.4365597938660386,-3.5340000152587905,-6.354499376871942,-0.7135006536456387,-4.94424969606537,-2.123750334452211,4.361655161817289,6.434355562191782,-16.050418641311023,1.4102496808065776,6,1.9799995422363281,3.1299991607666016,5.505001068115234,3.135000228881836,0.7900009155273438,3,0.021348331751448457,1.6666589602057769,45.77999877929688,2.24323154009535,46.540000915527344,-1.2239983398488163,46.88999938964844,0.021348331751448457
11436,2007-06-08,44.90999984741211,45.099998474121094,44.290000915527344,44.5099983215332,2878000.0,0.00921347971712616,1.0769200672952777,-0.33058002358178273,21.38025907925946,28.458901325232514,1.9929468428933887,3.3263125123096273,4.277791288677761,1.652811489508757,12.272012349271227,0.80999755859375,-1.5625085489161563,-2.932500076293948,-6.05507566911016,0.1900755165222634,-4.49378787270205,-1.371212279885846,3.399456493571087,17.426298683368138,-4.599621743691138,1.561287796408105,6,1.5699996948242188,2.684999465942383,5.095001220703125,2.7250003814697266,0.9500007629394531,4,-0.002671986913660218,1.2518550752485076,44.5,1.6666589602057769,45.77999877929688,2.24323154009535,46.540000915527344,-0.002671986913660218
11437,2007-06-11,45.040000915527344,45.70000076293945,44.790000915527344,44.849998474121094,2996100.0,0.0028947020386758116,-4.871012994683993,0.475004291518053,16.523003546680428,27.058726369136878,1.69470640854815,3.0469462469705277,4.1046794333590455,1.5856927447531888,13.00012043483118,0.9099998474121094,-1.7099640816208748,-2.608499145507814,-5.92528425252322,0.7082859615075918,-4.266891699015517,-0.950106592000111,2.783520463121853,29.545516941425763,13.575825613733537,1.658392553507703,6,1.4399986267089844,2.5349979400634766,4.965000152587891,2.594999313354492,1.2399978637695384,0,-0.009103015965320926,1.0769200672952777,44.90999984741211,1.2518550752485076,44.5,1.6666589602057769,45.77999877929688,-0.009103015965320926
11438,2007-06-12,44.61999893188477,45.38999938964844,44.349998474121094,44.66999816894531,2918200.0,-0.009325088257220226,-2.525425920537937,-0.2631504979119446,17.53049720120073,24.911059256594434,1.886708364857867,3.277418400166532,4.484827897565268,2.0690085455519736,14.312410932030753,1.0400009155273438,-1.688510816546028,-2.8015010833740135,-6.299219390423048,0.6962172236750206,-4.550360236898534,-1.052641929849493,2.775899679910502,16.513787153921644,-0.7153539375481621,1.748859153524517,6,1.8600006103515554,2.8400001525878835,5.385002136230462,3.015001296997063,2.2100028991699148,1,0.007171665228246749,-4.871012994683993,45.040000915527344,1.0769200672952777,44.90999984741211,1.2518550752485076,44.5,0.007171665228246749
11439,2007-06-13,45.34000015258789,45.47000122070313,44.70000076293945,45.09000015258789,2985800.0,0.016136289510052304,2.0195969901416104,-5.000076295110194,25.482104302985476,23.293970777161146,0.8658410341824663,2.355261948471437,3.698345700641937,1.4169910436685669,15.499717716483808,0.8500022888183594,-1.6321383972503511,-1.876499938964841,-5.356653114599965,1.603653236670283,-3.616576526782403,-0.136423351147279,1.679590424375938,71.05273064480879,50.15334275653777,1.740076587817561,6,0.7849998474121094,1.9549999237060547,4.665000915527344,2.2950000762939453,0.8600006103515625,2,0.015880044514336777,-2.525425920537937,44.61999893188477,-4.871012994683993,45.040000915527344,1.0769200672952777,44.90999984741211,0.015880044514336777
11440,2007-06-14,45.2400016784668,45.68000030517578,45.02999877929688,45.20000076293945,1927200.0,-0.0022055243446086337,-2.421016704144003,0.160003662109375,31.73244781783673,22.648040145523566,0.6606386914236211,2.209397705244868,3.742870504632947,1.580132096469896,16.65455997908959,0.6500015258788991,-1.6418457635425554,-1.7484985351562514,-5.1115129521814495,1.6145158818689467,-3.4300057436688505,-0.06699132664365237,1.4484378278453534,67.3759479253185,42.34135320610146,1.6815072085126004,6,0.8849983215332031,2.0549983978271484,4.722499847412109,2.394998550415039,1.1499977111816406,3,0.024977834029476398,2.0195969901416104,45.34000015258789,-2.525425920537937,44.61999893188477,-4.871012994683993,45.040000915527344,0.024977834029476398
11441,2007-06-15,46.27000045776367,46.4900016784668,45.4000015258789,45.4000015258789,2963400.0,0.022767434595103664,-1.5057505535702296,21.74947549113121,42.72997553274156,23.98136436790565,-0.6387629484989716,0.9915998643162922,2.6872433624719463,0.6141581411514778,17.940489014514206,1.25,-1.7314334482725755,-0.5669998168945298,-3.7602833237506488,2.626283689961589,-2.1636415703225893,1.0296419365335296,-2.0100021362304688,89.71958451948255,60.69976771421846,1.5966417534280584,6,-0.6900005340576172,1.0249996185302734,3.597500801086426,1.364999771118164,-1.1300010681152344,4,-0.021180020154330736,-2.421016704144003,45.2400016784668,2.0195969901416104,45.34000015258789,-2.525425920537937,44.61999893188477,-0.021180020154330736
11442,2007-06-18,45.36999893188477,46.09000015258789,45.290000915527344,46.0,1542700.0,-0.019451080980654845,-1.0253219568020164,-0.7241400477933781,36.95363957340082,25.23497187877709,0.02564933171211692,1.6808594206628698,3.5493404814407015,1.5656174443387911,19.147755509778708,0.9799995422363281,-1.8733316001610163,-1.278501319885244,-4.341821696981491,1.7848190572110028,-2.8101615084333673,0.2531588686628794,-1.0654005432128955,47.6635014233794,16.381116479252057,1.5316601885481231,6,0.00500106811522727,1.9250011444091726,4.395002365112298,2.265001296997063,-0.3400001525878906,0,0.010800125413325201,-1.5057505535702296,46.27000045776367,-2.421016704144003,45.2400016784668,2.0195969901416104,45.34000015258789,0.010800125413325201
11443,2007-06-19,45.56999969482422,45.7400016784668,45.06999969482422,45.22000122070313,1370000.0,0.004408216170331158,-1.0615397255771917,-0.5555521916306845,34.34483266641931,27.007037196709483,-0.3647761243692216,1.2180342021788562,3.289444163526092,1.4213146042650635,20.705317698737385,0.6700019836425781,-2.0082681576918517,-0.8720005035400362,-3.608588404789735,1.8645873977096628,-2.2402944541648893,0.4962934470848168,-1.2216932403564442,48.60326742505935,16.527549733969778,1.3682939506248508,6,-0.19499969482421875,1.7250003814697266,4.17500114440918,2.065000534057617,-1.970001220703125,1,0.015580405732442903,-1.0253219568020164,45.36999893188477,-1.5057505535702296,46.27000045776367,-2.421016704144003,45.2400016784668,0.015580405732442903
11444,2007-06-20,43.959999084472656,45.83000183105469,43.959999084472656,45.56999969482422,1962100.0,-0.03533027476702888,-1.3229838977187645,-4.600021798365216,28.7861287990943,28.384765391068758,1.0727153079626603,2.5724315313805164,4.825731115288967,3.0732667416676236,22.430924566439842,1.8700027465820312,-2.0931806662876724,-2.2360010147094727,-4.934089955677017,0.4620879262580715,-3.585045485193241,-0.8869565442257041,2.5300025939941406,0.0,-29.988372413869907,1.3490444704837705,6,1.2650012969970703,3.1850013732910156,5.785001754760742,3.6750011444091797,-0.770000457763679,2,0.06528668804262461,-1.0615397255771917,45.56999969482422,-1.0253219568020164,45.36999893188477,-1.5057505535702296,46.27000045776367,0.06528668804262461
11445,2007-06-21,44.47000122070313,44.77999877929688,43.61999893188477,43.959999084472656,1788700.0,0.011601504705458732,1.0531020653428589,-0.3167713930984852,33.00331404164098,29.67621594244448,0.6235871961340322,1.8061293185000906,4.2660869254417335,2.606851274113602,24.0468638981038,1.1599998474121094,-2.114936930273771,-1.5044988632202063,-3.986633002741982,0.9776352763015694,-2.745565932981094,-0.26343179345931844,1.969400405883782,29.616776145272112,1.0805812883433603,1.2410670697608868,6,0.5849990844726491,2.5049991607665945,5.257499694824212,3.289999008178704,-0.4099998474121165,3,0.0389026196255402,-1.3229838977187645,43.959999084472656,-1.0615397255771917,45.56999969482422,-1.0253219568020164,45.36999893188477,0.0389026196255402
11446,2007-06-22,43.4900016784668,44.36999893188477,43.38999938964844,44.36999893188477,2205800.0,-0.02203731763740302,1.2272786384955976,-1.7254775831376026,31.914916066562355,31.386428444653582,1.5432684573708286,2.6145968870129863,5.18951373268667,3.6189541577096094,25.15508006545622,1.0800018310546946,-2.0429446906520496,-2.2904985427856417,-4.915772395928528,0.3347753103572444,-3.6031354693570847,-0.9778616162141986,2.836623840332031,3.7037874281742154,-25.592476303349805,1.3126369265714444,6,1.4499988555908203,3.3699989318847656,6.227499008178711,4.269998550415039,0.0,4,0.06668194065896116,1.0531020653428589,44.47000122070313,-1.3229838977187645,43.959999084472656,-1.0615397255771917,45.56999969482422,0.06668194065896116
11447,2007-06-25,44.27999877929688,44.77000045776367,43.599998474121094,43.86999893188477,2869400.0,0.018165028060259658,-1.463160092676955,-0.4659103716740467,38.51625393778172,33.71817919316258,0.7086498907213397,1.6766488760356069,4.3490230054165195,2.869652549200268,25.654404406844073,1.279998779296875,-1.805183046184851,-1.352001380920406,-3.9632454052365276,1.2592426433957158,-2.6576233930784667,-0.04637936876234505,1.8704291717529244,36.475348325287335,4.542513033664381,1.3056220121580617,6,0.6600017547607351,2.5800018310546804,5.380002021789544,3.5300025939941335,1.3300018310546804,0,0.0194218752046047,1.2272786384955976,43.4900016784668,1.0531020653428589,44.47000122070313,-1.3229838977187645,43.959999084472656,0.0194218752046047
11448,2007-06-26,43.959999084472656,45.4000015258789,43.959999084472656,44.650001525878906,2970100.0,-0.007226732241326084,-3.173905351614309,-1.6829334102475833,40.319152130913864,35.3667400629324,1.033909771611924,1.8239592675033123,4.601519135742905,3.226185655450493,25.91294351710296,1.440002441406243,-1.633146214021636,-1.5030010223388643,-4.086162333043703,1.080160288365974,-2.7945816776912835,-0.21142036698644517,2.024803152893071,23.36061985641744,-11.240897773480942,1.2915806553524178,6,0.9800014495849609,2.9000015258789062,5.630002021789551,4.115001678466797,2.0600013732910156,1,0.024340302936952662,-1.463160092676955,44.27999877929688,1.2272786384955976,43.4900016784668,1.0531020653428589,44.47000122070313,0.024340302936952662
11449,2007-06-27,44.650001525878906,44.77999877929688,43.45000076293945,43.52999877929688,3193000.0,0.01569614321602586,-1.0781238824118557,-1.6231866430782735,50.851313493455265,37.491058471334455,0.263441740587389,0.9304196350591525,3.836132152133729,2.5681582861119736,26.099289332420227,1.329998016357429,-1.4217264734200583,-0.653498649597168,-3.0019567824955047,1.6949594833011687,-1.8277277160463399,0.5207304168520039,1.179112540623784,62.68660682089943,23.50914862124054,1.1742290664491692,6,0.28999900817871094,2.2099990844726562,4.982499122619629,3.424999237060547,-0.6100006103515625,2,-0.023516304946803568,-3.173905351614309,43.959999084472656,-1.463160092676955,44.27999877929688,1.2272786384955976,43.4900016784668,-0.023516304946803568
11450,2007-06-28,44.54999923706055,45.2400016784668,44.459999084472656,44.709999084472656,2215300.0,-0.002239692842124552,-3.588248493756241,-0.1428566562898082,47.88235125162348,38.06354466232134,0.28527370618472503,0.8304209583036908,3.8490070189042385,2.693491871961143,27.19906350232949,0.7800025939941406,-1.197422892445303,-0.5995008468627958,-2.6960293462317324,1.4970276525061408,-1.6477650965472606,0.44876340282166893,1.1327679488308888,57.7113738589135,15.130579807345292,1.048264249684467,6,0.1900005340576172,2.3100013732910156,5.082501411437988,3.5250015258789062,1.7600021362304759,3,-0.030527511417333564,-1.0781238824118557,44.650001525878906,-3.173905351614309,43.959999084472656,-1.463160092676955,44.27999877929688,-0.030527511417333564
11451,2007-06-29,45.040000915527344,45.709999084472656,44.47999954223633,44.900001525878906,3326900.0,0.010998915529928155,-1.5101945488941309,-0.8749970197649191,49.99999999999999,39.5131402652768,-0.44427174468170705,0.14961820885103805,3.2722292110059428,2.2257008164555145,27.81159117061082,1.2299995422363281,-1.0519621876254206,0.01650085449218608,-1.746406689588774,1.7794083985731461,-0.864952917548294,0.8979546265326661,-1.6500015258789062,70.35404130341213,25.04520149032114,0.8814537720404787,6,-0.43000030517578125,1.1849994659423828,4.682499885559082,3.0349998474121094,2.700000762939453,4,-0.021758426339162806,-3.588248493756241,44.54999923706055,-1.0781238824118557,44.650001525878906,-3.173905351614309,43.959999084472656,-0.021758426339162806
11452,2007-07-02,45.83000183105469,45.95000076293945,45.33000183105469,45.459999084472656,1808000.0,0.01753998444647009,1.0327813492758335,2.6428882833787464,56.55472350492289,41.98090591399942,-1.2987350596463116,-0.762985444976529,2.388013495708023,1.4635281725588172,27.85325023277837,0.9099998474121094,-0.9653450479670909,0.8595016479492159,-0.7214840480986453,2.440487343997077,0.0690087999252853,1.6499944959731465,-2.393602447509764,95.20004272460938,44.33833126134223,0.7904928480239303,7,-1.1600017547607422,0.2149982452392578,3.2074995040893555,2.2449989318847656,2.0199966430664062,0,-0.051058260071949024,-1.5101945488941309,45.040000915527344,-3.588248493756241,44.54999923706055,-1.0781238824118557,44.650001525878906,-0.051058260071949024
11453,2007-07-03,46.02000045776367,46.36999893188477,45.63000106811523,45.83000183105469,1128900.0,0.00414572592445861,-1.508466686063415,0.5135059900612409,53.90804567461789,44.77223001127982,-1.5848523886520027,-1.0476523353178067,2.095683559418802,1.2979550359009835,27.4990273150303,0.7399978637695455,-1.0258401361790632,1.0755002975463839,-0.41109228575088963,2.5620928808436574,0.33220400589774357,1.8187965891950242,-2.483057019042967,88.01374336999952,38.06584365789407,0.7432962916486373,7,-1.1400012969970703,0.024999618530273438,2.7425012588500977,2.0550003051757812,0.9500007629394602,1,-0.008909166521812617,1.0327813492758335,45.83000183105469,-1.5101945488941309,45.040000915527344,-3.588248493756241,44.54999923706055,-0.008909166521812617
11454,2007-07-05,45.7400016784668,46.41999816894531,45.31999969482422,46.02000045776367,2355400.0,-0.0060842845830445524,1.0370451478909555,-1.4736884373682415,52.81531376726922,46.973563314127404,-1.1463591056296139,-0.8124588660266738,2.256704222759055,1.598604001733797,26.666680541202137,1.0999984741210938,-0.9693120807173088,0.7975013732910128,-0.6844591277127847,2.2794618742948103,0.05652112278911403,1.5384816237929115,-2.0330749101562446,65.30628530056325,16.837410513699822,0.7409802505019003,7,-0.8350028991699219,0.30499839782714844,3.0225000381469727,2.5149993896484375,1.1599998474121023,3,0.006121529711895279,-1.508466686063415,46.02000045776367,1.0327813492758335,45.83000183105469,-1.5101945488941309,45.040000915527344,0.006121529711895279
11455,2007-07-06,45.45000076293945,45.7599983215332,44.709999084472656,45.63000106811523,1828000.0,-0.00634020342994146,3.772780080109587,0.642861035422318,44.96315118091492,48.42336721572214,-0.7853099200656999,-0.47182794648082194,2.4296412705159725,1.9042656760927557,25.165590514675028,1.0499992370605469,-0.9174798834538578,0.4600004196166978,-1.0231404881309487,1.9431413273643443,-0.281570034257129,1.2015708734905246,-1.5260282825781175,50.00009831700943,6.470360009592142,0.7415704538738233,7,-0.5150012969970703,0.5949993133544922,3.3125009536743164,3.1100006103515625,0.7199974060058594,4,-0.031023098432197194,1.0370451478909555,45.7400016784668,-1.508466686063415,46.02000045776367,1.0327813492758335,45.83000183105469,-0.031023098432197194
11456,2007-07-09,44.790000915527344,45.540000915527344,44.790000915527344,45.43000030517578,2350200.0,-0.014521448544183135,-1.3437522351763107,3.555546136566071,46.329128960341144,49.291464440450966,0.0877112231092596,0.18837923704948878,2.9773238050965176,2.5744910104330216,23.58337971787223,0.75,-0.6680659217913103,-0.19399948120117472,-1.6794721316751122,1.2914731692727628,-0.9367358064381435,0.548736844035794,-0.6663463800792897,4.678472157156689,-36.74506736862589,0.7427363252369676,7,0.14499855041503906,0.8999996185302734,3.972500801086426,3.770000457763672,0.1399993896484375,0,0.03393615598781419,3.772780080109587,45.45000076293945,1.0370451478909555,45.7400016784668,-1.508466686063415,46.02000045776367,0.03393615598781419
11457,2007-07-10,44.63000106811523,45.16999816894531,44.5099983215332,44.77000045776367,2725600.0,-0.00357222246353317,-2.4736387728878895,0.21874925494124087,44.020368336477446,49.70271068551359,0.33813894841220105,0.33316979975932526,3.017607644871383,2.7411753176730187,22.78060381047066,0.6599998474121094,-0.48472645588029195,-0.33349933624268147,-1.8270124817815514,1.1600138092961885,-1.0802559090121164,0.4132572365267535,-0.3226390419873937,6.282866815126602,-32.81837675686658,0.7467565727694353,7,0.30499839782715554,1.05999946594239,4.082500457763679,4.014999389648445,-0.6599998474120952,1,0.06968408101996282,-1.3437522351763107,44.790000915527344,3.772780080109587,45.45000076293945,1.0370451478909555,45.7400016784668,0.06968408101996282
11458,2007-07-11,44.93999862670898,45.04999923706055,44.5,44.560001373291016,2631400.0,0.006945945578639368,-1.1999969482421875,-2.714277929155125,57.46950714237938,50.43806553539404,0.2031352267898754,0.050989261600399516,2.593218833813971,2.4435648440375104,21.6546543811393,0.5499992370605469,-0.18624128772702164,-0.039501762390145245,-1.524351659623413,1.4453481348431225,-0.7819267110067827,0.7029231862264922,-0.4636257091557425,22.916616996081615,-20.257784697452784,0.7424249486166348,7,0.5000000000000071,0.2050018310546946,3.6925010681152415,3.980001449584968,0.15000152587891336,2,0.06475300258871464,-2.4736387728878895,44.63000106811523,-1.3437522351763107,44.790000915527344,3.772780080109587,45.45000076293945,0.06475300258871464
11459,2007-07-12,46.06000137329102,46.13999938964844,44.93999862670898,44.959999084472656,2186700.0,0.02492218025828774,-1.105258578861938,2.894763788222612,61.0878641053047,51.90534474135862,-0.777598247474792,-1.0670134253296126,1.355296223702247,1.3397136082369272,20.137765468821428,1.2000007629394602,0.028142494994042977,1.0445009231567468,-0.5104100400558167,2.5994118863693103,0.26704544155046506,1.8219564047630286,-1.5600013732910227,95.12207035793082,48.157658357124525,0.7774554816062831,7,-0.6100025177002024,-1.1200008392334055,2.4224987030029226,2.709999084472649,0.4099998474121094,3,0.019756835003912787,-1.1999969482421875,44.93999862670898,-2.4736387728878895,44.63000106811523,-1.3437522351763107,44.790000915527344,0.019756835003912787
11460,2007-07-13,46.36999893188477,46.68999862670898,45.599998474121094,45.86000061035156,2430500.0,0.0067302985095765155,-1.116499820376344,0.46363387305407844,72.153825026292,54.36688085539106,-0.8965622523783736,-1.357619685186684,0.9298392945128597,1.046876103581475,18.927093797295285,1.0900001525878835,0.26500073015507297,1.2979986190795998,-0.36931716496048494,2.9653144031196845,0.4643407270595574,2.131656511099642,-1.8699989318847727,85.38813262613391,31.590348328885568,0.8336578920200423,7,-0.7749996185302805,-1.3299999237060618,1.425002098083489,2.0300025939941335,-0.06999969482422586,4,0.01142985995692336,-1.105258578861938,46.06000137329102,-1.1999969482421875,44.93999862670898,-2.4736387728878895,44.63000106811523,0.01142985995692336
11461,2007-07-16,45.290000915527344,46.22000122070313,45.22000122070313,46.06000137329102,2502400.0,-0.023290878611920918,-1.1978025663275702,-1.5098097880966024,57.43742268075979,54.46495854159516,0.24879060884060067,-0.37397931728666833,1.8791252987819433,2.1419200375362806,18.509947304497558,1.1499977111816406,0.31583428426888815,0.26700057983398295,-1.3070671708610462,1.841068330529012,-0.5200332955135281,1.054034455181494,-0.5710010528564453,36.073123786133074,-19.093129678282857,0.7870338753475133,7,0.30499839782714844,-0.2500019073486328,1.764998435974121,2.4599990844726562,1.5400009155273438,0,0.019430276785803002,-1.116499820376344,46.36999893188477,-1.105258578861938,46.06000137329102,-1.1999969482421875,44.93999862670898,0.019430276785803002
11462,2007-07-17,45.86000061035156,46.06000137329102,45.290000915527344,45.4900016784668,2151100.0,0.01258555273353501,-1.0000000000000184,-0.48051780768982616,63.49432726413627,55.530100940430536,-0.3537017751309506,-0.9543153383157232,1.1897567466873227,1.5933076214978215,17.980887056030255,0.770000457763679,0.42848660415137374,0.8125001907348661,-0.7991142629448902,2.4241146444146224,0.006692963894984416,1.6183074175747478,-0.9439008712768526,62.10052343253315,2.7908178729531556,0.8058072268398796,7,-0.2650012969970703,-0.8200016021728516,1.1774988174438477,1.8899993896484375,0.779998779296875,1,-0.02027911672041849,-1.1978025663275702,45.290000915527344,-1.116499820376344,46.36999893188477,-1.105258578861938,46.06000137329102,-0.02027911672041849
11463,2007-07-18,46.27999877929688,46.36999893188477,45.63999938964844,45.9900016784668,2781000.0,0.009158267844648016,2.1063981754282803,0.7837782107987367,62.03839041107468,56.554887234186694,-0.8190751845483462,-1.3896425671736026,0.6486181674391105,1.1936836911828195,17.35395788974315,0.7299995422363352,0.5021084087320773,1.1969984054565472,-0.49247502410942445,2.886471835022519,0.35226169067356494,2.0417351202395295,-1.1865091514587434,76.57143729073742,16.958177352971347,0.8447367147829856,7,-0.6849994659423899,-1.2399997711181712,0.7475004196166921,1.470001220703118,-0.03999710083008523,2,-0.049913518140089375,-1.0000000000000184,45.86000061035156,-1.1978025663275702,45.290000915527344,-1.116499820376344,46.36999893188477,-0.049913518140089375
11464,2007-07-19,46.83000183105469,47.040000915527344,46.13000106811523,46.31000137329102,2484800.0,0.011884249487142284,-1.0681789611031225,1.793122952868218,65.78949732099309,58.86892569419538,-1.3390132780267905,-1.8062132984521782,0.004257030521159777,0.6599553828738323,16.09920847916105,0.9099998474121165,0.4587548139336022,1.603501319885254,-0.16981306943824848,3.3768157092087563,0.7168441252235027,2.490158514547005,-1.5768613033294656,88.46158683048904,27.425994406479077,0.8866571946617523,7,-1.0600013732910156,-1.6150016784667969,0.1399974822998047,0.9199981689453125,-0.060001373291015625,3,-0.03715570383157529,2.1063981754282803,46.27999877929688,-1.0000000000000184,45.86000061035156,-1.1978025663275702,45.290000915527344,-0.03715570383157529
11465,2007-07-20,46.20000076293945,47.56000137329102,46.13999938964844,47.5,2871500.0,-0.013452937080550287,-1.00000000000001,-2.4999963320251233,57.88043717693618,60.15240438492816,-0.6609417304326186,-1.0961603479467357,0.543206656263358,1.3226919292737094,14.712436232331749,1.4200019836425852,0.41693045319936317,0.887000274658206,-0.8996652628564661,2.673665812172878,-0.006332494099126507,1.7803330434155384,-0.7324369886779749,41.88031958683867,-17.23395891569379,0.8933327687573351,7,-0.1700000762939453,-0.7250003814697266,0.5099992752075195,1.5499992370605469,-1.1300010681152344,4,0.005844165655950917,-1.0681789611031225,46.83000183105469,2.1063981754282803,46.27999877929688,-1.0000000000000184,45.86000061035156,0.005844165655950917
11466,2007-07-23,46.38999938964844,46.97999954223633,46.20000076293945,46.95000076293945,1633300.0,0.004112524319726862,1.5161294292095564,0.4307705399560429,54.14199714236054,61.27702980780407,-0.6706374166767617,-1.1149213929416462,0.28473122561029385,1.1679836461735533,13.102770369464897,0.779998779296875,0.4104719531781882,0.9319990158081026,-0.6953286557666445,2.5593266873828497,0.11833518002072907,1.7456628515954762,-0.6294943515228226,48.45807278844216,-5.839961550571708,0.8136638357873737,7,-0.3599987030029297,-0.9149990081787109,0.32000064849853516,1.3600006103515625,-1.5400009155273438,0,-0.001940076606424257,-1.00000000000001,46.20000076293945,-1.0681789611031225,46.83000183105469,2.1063981754282803,46.27999877929688,-0.001940076606424257
11467,2007-07-24,45.13999938964844,46.88999938964844,45.02999877929688,46.86000061035156,2294100.0,-0.026945462738654946,1.0898897594595904,3.07142321918788,44.37339174083462,59.82190587429909,0.7367956357254499,0.21377134410583665,1.4445147564385508,2.4372623054019584,11.473562103174586,1.8600006103515554,0.47891165359619237,-0.36100101470947266,-1.9003368067011266,1.1783347772821813,-1.1306689107053032,0.40866688128635786,2.4200019836425852,4.347845753703213,-43.798162298817495,0.7696678959958286,7,1.1100006103515625,0.33500099182128906,1.2975006103515625,2.6100006103515625,-0.4799995422363281,1,0.03743913301411794,1.5161294292095564,46.38999938964844,-1.00000000000001,46.20000076293945,-1.0681789611031225,46.83000183105469,0.03743913301411794
11468,2007-07-25,45.02999877929688,45.91999816894531,44.349998474121094,45.9000015258789,3957400.0,-0.002436876646852215,2.450563823097883,0.5058151913557164,45.35945678694691,58.07430506114822,0.9620781311557636,0.430094981287084,1.4534234575802927,2.575677973334514,10.642764234577722,1.5699996948242188,0.5850214803351648,-0.5245016098022361,-1.9044556310028966,0.8554524113984243,-1.2144786204025664,0.16547540079809409,2.479402542114258,21.183790997560433,-23.76744372993745,0.6899770106003287,7,0.9250011444091726,0.44500160217284446,1.3050012588500906,2.720001220703118,-0.5699996948242259,2,0.035753956340140336,1.0898897594595904,45.13999938964844,1.5161294292095564,46.38999938964844,-1.00000000000001,46.20000076293945,0.035753956340140336
11469,2007-07-26,43.599998474121094,45.1500015258789,43.16999816894531,44.77000045776367,4515900.0,-0.03175661434468546,1.051812570290102,1.3448256206536924,39.4766615529165,54.44350911966206,2.2422239347244215,1.8734511796287308,2.7546042503318944,4.035167699253726,9.713128393990825,1.9800033569335866,0.6988731187500008,-1.9020017623901353,-3.4909193979377875,-0.3130841268424831,-2.696460580163965,-1.1075429446163056,3.7830267333984438,9.79498841253964,-33.09171261636991,0.7944588177738278,7,1.7650012969970703,1.7650012969970703,2.735001564025879,4.150001525878906,0.8800010681152344,3,0.06055053432886437,2.450563823097883,45.02999877929688,1.0898897594595904,45.13999938964844,1.5161294292095564,46.38999938964844,0.06055053432886437
11470,2007-07-27,43.18999862670898,44.08000183105469,43.18999862670898,43.400001525878906,3806800.0,-0.009403666554150703,-7.476103976312368,0.17948935310017594,40.63230192043718,52.57627347962621,2.4068045569994965,2.2939511537546338,3.016758700711115,4.456126016119043,9.268013363311725,0.8900032043457102,0.6634837809269243,-2.244001579284678,-4.098651321072971,-0.3893518374963847,-3.1713264501788245,-1.3166767083905313,3.940244958496109,0.5249462087828254,-45.245268698158895,0.9273248708941476,7,2.175001144409187,2.175001144409187,2.995001792907722,4.410001754760749,2.470001220703132,4,0.08288960279894053,1.051812570290102,43.599998474121094,2.450563823097883,45.02999877929688,1.0898897594595904,45.13999938964844,0.08288960279894053
11471,2007-07-30,44.060001373291016,44.27999877929688,42.75,42.86999893188477,3433800.0,0.020143615981594865,-1.1398579759167375,-5.666600061760687,46.91892056851779,50.7345616245575,1.5019209962668825,1.4195457199793537,2.0220907737586202,3.6048068173345342,9.429735574319826,1.529998779296882,0.5203342088515868,-1.3249988555908203,-3.2729161943556946,0.622918483174054,-2.298957524973261,-0.3510401862083796,2.8326274869384847,31.642549913570374,-18.332616186605794,0.9739586693824371,7,1.0949993133544922,1.0949993133544922,1.9549989700317383,3.3699989318847656,1.0699996948242116,0,0.02292324761808695,-7.476103976312368,43.18999862670898,1.051812570290102,43.599998474121094,2.450563823097883,45.02999877929688,0.02292324761808695
11472,2007-07-31,43.4900016784668,45.6500015258789,43.22999954223633,44.97000122070313,4608200.0,-0.012936896891922234,-1.4199973678639,-1.24369454275018,42.37646360394553,48.54990309043203,1.9002093965375195,1.9028078885238884,2.463389578454084,4.190844213575701,9.3802310419983,2.420001983642571,0.24337011168456968,-1.777998542785646,-3.8877517011119167,0.3317546155406248,-2.8328751219487813,-0.7231219636225106,3.0712168729443405,23.343915012827978,-28.812476839994773,1.054876579163136,7,1.664999008178711,1.664999008178711,2.409998893737793,3.8249988555908203,1.9199981689453125,1,0.03127148179273753,-1.1398579759167375,44.060001373291016,-7.476103976312368,43.18999862670898,1.051812570290102,43.599998474121094,0.03127148179273753
11473,2007-08-01,45.61000061035156,45.709999084472656,43.47999954223633,43.5,3575100.0,0.04874681191227537,-1.0744167065878887,-1.4256765290368076,47.85917776020248,46.55764536145529,-0.3629963638857632,-0.26296444054348456,0.21861751561047527,2.0992137857900772,9.745024187035384,2.229999542236328,0.20296139717419237,0.3625003814697294,-1.7243296126025456,2.4493303755420044,-0.6809146155664081,1.405915378505867,0.6463204569466825,96.62167212666861,47.83882593467223,1.0434149970361364,8,-0.4549999237060547,-0.4549999237060547,0.28999996185302734,1.7049999237060547,-1.0600013732910156,2,-0.02082878207030414,-1.4199973678639,43.4900016784668,-1.1398579759167375,44.060001373291016,-7.476103976312368,43.18999862670898,-0.02082878207030414
11474,2007-08-02,46.02000045776367,46.4000015258789,45.33000183105469,45.61999893188477,2027400.0,0.008989253276156628,-1.1836823666796275,0.18957412804361795,48.35061991523532,45.49877677682187,-1.0057426156217275,-0.6860880252033468,-0.2875286949172988,1.7047664814028707,9.804847324602257,1.0699996948242116,0.0709358918296914,0.758500289916995,-1.345924183210606,2.862924763044596,-0.293711946646809,1.810712526480799,-3.270000457763672,89.58901618476104,43.55955790331495,1.052212236563802,8,-1.1550006866455078,-0.8649997711181641,-0.11999988555908203,1.2950000762939453,-1.3800010681152344,3,-0.033898334588735146,-1.0744167065878887,45.61000061035156,-1.4199973678639,43.4900016784668,-1.1398579759167375,44.060001373291016,-0.033898334588735146
11475,2007-08-03,44.040000915527344,46.20000076293945,43.90999984741211,46.0,3221600.0,-0.04302476146330192,-1.0630627534538457,-4.899979019245161,44.569940191125916,44.43521489335135,0.7103390698283008,1.2467850140765933,1.5706896136239408,3.7025349104571887,9.541708770200005,2.2900009155273438,-0.13616703302562883,-1.1509992599487333,-3.3222460128923146,1.020247492994848,-2.2366226364205275,-0.06537588347693912,-1.2170008850097673,35.34247606147834,-11.452898460358597,1.0856233764717922,8,0.779998779296875,1.114999771118164,1.859999656677246,3.2749996185302734,1.2599983215332031,4,0.009990885957358309,-1.1836823666796275,46.02000045776367,-1.0744167065878887,45.61000061035156,-1.4199973678639,43.4900016784668,0.009990885957358309
11476,2007-08-06,46.31000137329102,46.349998474121094,42.459999084472656,45.83000183105469,3447900.0,0.05154406018559676,12.893010170369008,-0.24489784002398174,51.70325762368961,45.249644435890794,-1.756966240588227,-0.9523284916537236,-0.7479012365088593,1.4582548416798105,9.585339564214292,3.8899993896484375,-0.3887730955990065,1.043001174926765,-1.1750504784013671,3.261052828254897,-0.0660246517373011,2.152027001590831,0.09000015258787641,97.71573358325753,50.67291586094498,1.109025826664067,8,-1.8800010681152415,-1.3000011444091868,-0.5100011825561594,1.0049991607665945,-0.8300018310546946,0,-0.014035877922771944,-1.0630627534538457,44.040000915527344,-1.1836823666796275,46.02000045776367,-1.0744167065878887,45.61000061035156,-0.014035877922771944
11477,2007-08-07,47.7400016784668,48.0099983215332,45.68000030517578,45.88999938964844,3872800.0,0.03087886553163699,-1.0528612744447263,3.854175110666006,55.13362300342113,46.33566290438793,-3.1059999804245066,-2.2528962109004027,-2.20700851810237,0.05073577002747953,8.927085178627005,2.329998016357422,-0.5034373980066889,2.3175014495849595,-0.13607555847504216,4.771078457644961,1.0907129455549551,3.544289953614964,-5.280002593994141,95.13519495167706,49.6866064244916,1.226788504030001,8,-2.505002975463867,-2.505002975463867,-2.3225011825561523,-0.4250011444091797,-2.5100021362304688,1,-0.054671146179050445,12.893010170369008,46.31000137329102,-1.0630627534538457,44.040000915527344,-1.1836823666796275,46.02000045776367,-0.054671146179050445
11478,2007-08-08,47.849998474121094,48.56999969482422,47.1500015258789,47.84000015258789,3946300.0,0.0023040802636566937,-1.043169337420642,0.005404491439623727,53.70100411256514,47.91614541101556,-3.0999003434743955,-2.249013142868016,-2.3483356584167723,-0.029844459520390387,8.08927480419209,1.4199981689453196,-0.5994925061349647,2.2819982528686538,-0.38679708418896297,4.9507935899262705,0.9476005843398454,3.616395921397462,-5.3899993896484375,88.21602047824186,46.21685235049921,1.3343976685288093,8,-2.3349990844726562,-2.3349990844726562,-2.4924983978271484,-0.5349979400634766,-2.759998321533203,2,-0.050992658401621815,-1.0528612744447263,47.7400016784668,12.893010170369008,46.31000137329102,-1.0630627534538457,44.040000915527344,-0.050992658401621815
11479,2007-08-09,46.97000122070313,48.4900016784668,45.04999923706055,45.04999923706055,3476900.0,-0.018390747784326367,-2.5833321743553266,192.03243037008846,52.74412235965352,49.261903237595156,-1.8903913021012926,-1.3674556030137168,-1.5266593190146622,0.8678849828709332,8.873614298192734,3.44000244140625,-0.534658719033672,1.3565010070800838,-1.3778366804727682,4.090838694632936,-0.010667836696342192,2.72366985085651,-4.265602111816413,73.81344821127563,30.485652469349496,1.3671688437764273,8,-1.4550018310546946,-1.4550018310546946,-1.5075016021728587,0.3449993133544851,-2.010002136230476,3,-0.051522289136665234,-1.043169337420642,47.849998474121094,-1.0528612744447263,47.7400016784668,12.893010170369008,46.31000137329102,-0.051522289136665234
11480,2007-08-10,46.9000015258789,47.43000030517578,45.29999923706055,46.70000076293945,3169900.0,-0.0014903064297426827,2.380958580204117,0.10416695641116422,51.83322171706947,49.80793669854534,-1.3843647783835422,-1.3235738904505894,-1.510226457768006,0.9416581458056825,9.381345764550934,2.1300010681152344,-0.4673942316904345,1.2600011825561452,-1.5151749608791576,4.035177325991448,-0.12758688916150618,2.6475892542737967,-3.960978393554683,72.66779047262271,28.750128085434255,1.3875880717176496,8,-1.3850021362304616,-1.3850021362304616,-1.425002098083489,0.41499900817871804,-1.220001220703118,4,-0.048187677243110905,-2.5833321743553266,46.97000122070313,-1.043169337420642,47.849998474121094,-1.0528612744447263,47.7400016784668,-0.048187677243110905
11481,2007-08-13,46.16999816894531,47.09000015258789,44.93999862670898,46.4000015258789,2902800.0,-0.015565103052945117,1.6708083364135313,-1.150012397718825,53.8461494632074,51.08234623846333,-0.36160980638216955,-0.5525948807989707,-0.8411204246287696,1.6587739285131704,10.371640673063382,2.1500015258789134,-0.22510402928615747,0.4859979629516573,-2.293713904589012,3.2657098304923267,-0.9038579708186774,1.875853896721992,-3.0057359741210945,33.884274939758406,-14.417469815216904,1.389855933770335,8,-0.654998779296875,-0.654998779296875,-0.6799983978271484,1.1450023651123047,0.3400001525878906,0,-0.018843382421226518,2.380958580204117,46.9000015258789,-2.5833321743553266,46.97000122070313,-1.043169337420642,47.849998474121094,-0.018843382421226518
11482,2007-08-14,44.93000030517578,46.9000015258789,44.83000183105469,45.97000122070313,2731200.0,-0.026857221419678834,-2.3387149370266114,4.521677115467713,49.655652557713054,51.281954549297836,1.2338895967973897,0.6473471507838013,0.34391513202014323,2.873114020770103,11.436164538271914,2.0699996948242116,0.02631194424462535,-0.7074998855590806,-3.5058672853802193,2.090867514262058,-2.1066835854696535,0.6916838143514923,-1.549508610351566,2.6737575197517796,-47.03168129473401,1.39918369991057,8,0.5849990844726562,0.5849990844726562,0.38249969482421875,2.385000228881836,0.8400001525878906,1,0.012241247124967991,1.6708083364135313,46.16999816894531,2.380958580204117,46.9000015258789,-2.5833321743553266,46.97000122070313,0.012241247124967991
11483,2007-08-15,43.97000122070313,45.6500015258789,43.86999893188477,44.93000030517578,2845300.0,-0.02136654969846641,-2.068960300965523,0.9230752301654125,51.316736181967386,51.61152302337918,2.1643999936806892,1.5024448547114417,1.2479466556201828,3.7891581466103545,12.413516439512486,1.7800025939941264,0.14388125621276515,-1.5519990921020437,-4.428309939754307,1.3243117555502195,-2.9901545159281753,-0.11384366827591208,-0.38192920587891876,2.1645504192036076,-50.41688255360559,1.4381554238261316,8,1.5449981689453054,1.5449981689453054,1.342498779296868,3.2449989318847585,2.0999984741210866,2,0.02865586278264476,-2.3387149370266114,44.93000030517578,1.6708083364135313,46.16999816894531,2.380958580204117,46.9000015258789,0.02865586278264476
11484,2007-08-16,45.09000015258789,45.18000030517578,42.61999893188477,43.41999816894531,4856100.0,0.025471887668663706,1.7675656281767549,-1.7395870586271973,56.43632192748767,52.93000988297492,1.0042108102054854,0.25866759585379384,0.10834160734323461,2.62903536474694,13.00285873215925,2.5600013732910085,0.4040778584932738,-0.34500007629394247,-3.159320796922664,2.469320644334779,-1.7521604366083068,1.0621602840204218,3.479999542236328,51.35136206859625,-7.492042310243356,1.4071603603143616,8,0.4249992370605469,0.4249992370605469,0.2024993896484375,2.104999542236328,0.8800010681152415,3,0.0,-2.068960300965523,43.97000122070313,-2.3387149370266114,44.93000030517578,1.6708083364135313,46.16999816894531,0.0
11485,2007-08-17,46.47000122070313,47.15999984741211,44.650001525878906,46.81999969482422,3796200.0,0.03060547934010227,3.873788924772599,-0.2095796756825859,57.89129331788137,53.61756940455179,0.005760380932834153,-1.1595176476892917,-1.2343695801772228,1.2224355682648067,12.662579505274183,2.509998321533203,0.4931664415965713,1.0215009689331112,-1.8108037105131984,3.8538056483794207,-0.39465137079004364,2.437653308656266,1.9809984588622953,84.80179542807798,21.587484345299828,1.416152339723154,8,-0.8750019073486399,-0.9550018310546946,-1.2750015258789134,0.7249984741210866,-0.37000274658203836,4,-0.03249412732009449,1.7675656281767549,45.09000015258789,-2.068960300965523,43.97000122070313,-2.3387149370266114,44.93000030517578,-0.03249412732009449
11486,2007-08-20,46.29999923706055,47.0,45.7400016784668,46.45000076293945,2041000.0,-0.003658316745790091,1.015997314453125,0.42857765667575803,59.448549029265685,54.09700562964562,0.19466551394454257,-1.0504616796868262,-1.0415018600162682,1.3661769252635168,12.303911166140068,1.2599983215332031,0.546653342047513,0.8559989929199219,-1.9702868879050612,3.682284873744905,-0.5571439474925697,2.2691419333324134,2.0343804275512696,81.05725909855525,12.27087232758764,1.4131429404124913,8,-0.7049999237060547,-0.7849998474121094,-0.9825000762939453,0.8950004577636719,0.3800010681152344,0,-0.01339090587691616,3.873788924772599,46.47000122070313,1.7675656281767549,45.09000015258789,-2.068960300965523,43.97000122070313,-0.01339090587691616
11487,2007-08-21,46.83000183105469,47.34000015258789,45.9000015258789,46.4900016784668,2056000.0,0.011447140447680582,1.117650028750554,-2.2666446264177815,54.593378512221975,54.19615834071862,-0.534168981405081,-1.5255790319916898,-1.5461995632670167,0.8095356597689118,13.148992289783331,1.4399986267089915,0.8327083755696094,1.3015014648437528,-1.5868878112066582,4.189890740894164,-0.14269317318145625,2.745696102868962,1.3900902189025857,89.19495360941387,22.941038485414722,1.444194638025206,8,-1.2750015258789062,-1.31500244140625,-1.512502670288086,0.36499786376953125,-0.3300018310546875,1,-0.006833301238721723,1.015997314453125,46.29999923706055,3.873788924772599,46.47000122070313,1.7675656281767549,45.09000015258789,-0.006833301238721723
11488,2007-08-22,46.63999938964844,48.83000183105469,46.02999877929688,46.88999938964844,1957900.0,-0.0040572802472165215,-2.8095247981066933,-0.735293787656094,52.37365569177015,54.154995377620466,-0.5965931112509821,-1.2740986634768845,-1.3190383532468388,0.9759949158437564,13.370811507579223,2.8000030517578054,0.8542336739147629,1.030998992919919,-1.8884669296219272,3.9504649154617653,-0.4287339683510041,2.490731954190842,-4.020000457763665,64.73427666677924,1.372936526445855,1.459732961270924,8,-0.9149990081787109,-0.9949989318847656,-1.322500228881836,0.5200004577636719,-0.55999755859375,2,-0.018653493637863505,1.117650028750554,46.83000183105469,1.015997314453125,46.29999923706055,3.873788924772599,46.47000122070313,-0.018653493637863505
11489,2007-08-23,46.2400016784668,47.09000015258789,46.0099983215332,46.97999954223633,1562700.0,-0.008576280369129163,1.2500059604701619,2.959991455078125,59.58188523808464,55.01595799106659,-0.3475881507465104,-0.7021786781315598,-0.9089750910340229,1.3329592598763185,12.657087773052005,1.0800018310546875,0.68945613389009,0.4990011215209975,-2.2730085652837815,3.2710108083257765,-0.887003721881392,1.885005964923387,-3.495802688598623,38.03827838526979,-27.67478290514117,1.38600484340239,8,-0.5150012969970703,-0.595001220703125,-0.9225025177001953,0.8999977111816406,0.779998779296875,3,-0.0036765133536261763,-2.8095247981066933,46.63999938964844,1.117650028750554,46.83000183105469,1.015997314453125,46.29999923706055,-0.0036765133536261763
11490,2007-08-24,46.77000045776367,46.77000045776367,45.7599983215332,46.13999938964844,1032800.0,0.011461910900917749,2.2063505519191526,-0.8513552524408978,52.361392121982576,54.85098495315272,-1.0034950911723257,-1.0015721286769192,-1.419318414402447,0.7692783813703059,11.958844033884988,1.0100021362304688,0.540129249011926,0.8499998092651353,-1.6802212497296054,3.380220868259876,-0.41511072023223505,2.1151103387625056,-3.904085411071769,33.33329218234005,-27.16129521010224,1.2651105294973697,8,-1.0450000762939453,-1.125,-1.2775001525878906,0.25499916076660156,-0.04000091552734375,4,-0.017104965345959067,1.2500059604701619,46.2400016784668,-2.8095247981066933,46.63999938964844,1.117650028750554,46.83000183105469,-0.017104965345959067
11491,2007-08-27,45.06999969482422,46.36999893188477,44.95000076293945,46.31999969482422,2630600.0,-0.03634810233698127,1.1037033688053368,-1.984123620202118,36.663324518751665,53.40739294882368,0.585649000305196,0.8200175616612455,0.2477838806156285,2.4347902964561925,11.065134203632033,1.8199996948242188,0.4162112666238471,-0.900500869750978,-3.311942363614726,1.51094062411277,-2.106221616682852,0.30521987718089605,-2.0848029124450633,3.0927551250148704,-50.82982570191535,1.2057207469318747,8,0.6550006866455078,0.5750007629394531,0.6825008392333984,1.7900009155273438,2.3400001525878906,0,0.022853312320194163,2.2063505519191526,46.77000045776367,1.2500059604701619,46.2400016784668,-2.8095247981066933,46.63999938964844,0.022853312320194163
11492,2007-08-28,44.849998474121094,45.65999984741211,44.599998474121094,44.709999084472656,3084000.0,-0.004881322879804473,-4.888886534141482,-0.11199951171875,35.17786963539497,51.61418555476008,0.8863139176238235,1.209122777190224,0.46066608303020473,2.618034534777493,11.556756926085528,1.0600013732910156,0.2940113324766429,-1.1885019302368178,-3.3712890678480534,0.9942852073744177,-2.279895499042439,-0.0971083614311965,-1.7479055907684256,5.910160794322148,-41.870380747852835,1.091393568805619,8,0.8750019073486328,0.7950019836425781,0.9025020599365234,2.0100021362304688,3.1800003051757884,1,0.04080271779965883,1.1037033688053368,45.06999969482422,2.2063505519191526,46.77000045776367,1.2500059604701619,46.2400016784668,0.04080271779965883
11493,2007-08-29,44.65999984741211,45.47000122070313,43.86999893188477,45.209999084472656,4364400.0,-0.004236312891261695,1.9906486746643928,-3.92858310626703,37.75185384901974,49.538133546041415,1.3236810510155337,1.395867382237256,0.6347435032575035,2.758142170956205,12.271920901189537,1.6000022888183594,0.17712300605885645,-1.331000518798831,-3.5929598538203393,0.9309588162226774,-2.4619801863095816,-0.20002085128808034,-1.4433487851053997,24.53418062229282,-19.1291200389327,1.1309796675107529,8,1.6900005340576172,0.9850006103515625,1.202500343322754,2.200000762939453,3.3100013732910227,2,0.04120018268863723,-4.888886534141482,44.849998474121094,1.1037033688053368,45.06999969482422,2.2063505519191526,46.77000045776367,0.04120018268863723
11494,2007-08-30,44.459999084472656,45.08000183105469,43.849998474121094,44.040000915527344,3337700.0,-0.004478297438933909,-2.0749966621526252,-0.7636340937307098,37.23848788036224,47.24337738631707,1.5923732300101179,1.5526073820700788,0.8680738452339085,2.9096161818258253,13.125061771378796,1.2300033569335938,0.21473892531387406,-1.4530012130737333,-3.8160781039657437,0.910075677818277,-2.634539658519735,-0.2714627676277317,-1.1310810067909856,20.890417669874754,-18.314843146094017,1.181538445446004,8,1.8800010681152344,1.1850013732910156,1.2550010681152344,2.4000015258789062,3.25,3,0.036437309490359615,1.9906486746643928,44.65999984741211,-4.888886534141482,44.849998474121094,1.1037033688053368,45.06999969482422,0.036437309490359615
11495,2007-08-31,44.47999954223633,45.0,43.93000030517578,44.93000030517578,1930700.0,0.0004498528604481855,2.6271166715158567,-1.0714350590372388,40.45198762917704,45.132648341862776,1.408527010254275,1.6519573778583094,0.8658811486645703,2.8504525909733687,13.408796486822192,1.0699996948242188,0.3039355404222164,-1.455000686645505,-3.7519237270065844,0.8419223537155744,-2.6034622068260447,-0.30653916646496526,-1.0410597894871998,25.00003784421196,-14.263685008253951,1.1484615201805402,8,1.8600006103515625,1.1650009155273438,0.8850002288818359,2.270000457763672,3.900001525878899,4,0.05710433771734791,-2.0749966621526252,44.459999084472656,1.9906486746643928,44.65999984741211,-4.888886534141482,44.849998474121094,0.05710433771734791
11496,2007-09-04,45.65999984741211,45.81999969482422,44.11000061035156,44.11000061035156,1806600.0,0.026528784112403114,-1.206451517634985,-3.4444369092527443,54.15244112284838,45.08365529859904,0.14326108712556618,0.44350236488577366,-0.2506393832960043,1.6404676520119423,12.563906348590862,1.7099990844726562,0.2508233099681192,-0.24250030517578125,-2.5354729864320262,2.0504723760804637,-1.3889866458039037,0.9039860354523412,-2.113238853096867,91.87818536706273,46.00382259938663,1.1464863406281232,9,0.6800003051757812,-0.0149993896484375,-0.2950000762939453,1.0900001525878906,1.8800010681152344,1,0.02343407136224207,2.6271166715158567,44.47999954223633,-2.0749966621526252,44.459999084472656,1.9906486746643928,44.65999984741211,0.02343407136224207
11497,2007-09-05,45.13000106811523,45.47000122070313,44.81999969482422,45.47000122070313,1874300.0,-0.011607507250723792,2.8235366715658143,-0.2193550451242084,56.93779445819682,45.590781828202005,0.4545566212933565,0.8094412442173962,0.3125214882994456,2.1361374197018534,12.982960683952246,0.8400001525878906,0.04427375893274643,-0.6419990539550824,-2.786952763395071,1.5029546554849063,-1.7144759086750767,0.43047780076491193,-1.4775752570651974,64.97471070283297,13.010732143288216,1.0724768547199959,9,0.3399982452392649,0.5149993896484446,0.024999618530280543,1.4099998474121165,2.779998779296882,2,0.05052068968169654,-1.206451517634985,45.65999984741211,2.6271166715158567,44.47999954223633,-2.0749966621526252,44.459999084472656,0.05052068968169654
11498,2007-09-06,45.40999984741211,45.6500015258789,44.91999816894531,44.93000030517578,1110400.0,0.006204271497230351,-1.9199911499698357,-1.4117627259365049,52.12765633655349,44.76253417247633,-0.020412614722154387,0.35549779100585965,0.07993826699841833,1.8170217595648097,13.761457345755149,0.7300033569335866,-0.18145642121469763,-0.24000034332275533,-2.152244153868004,1.6722434672224935,-1.1961222485953797,0.7161215619498691,-1.6540225159619837,79.18783790063978,26.024979036744938,0.9561219052726259,9,-0.10000038146972656,0.2350006103515625,-0.25499916076660156,1.1300010681152344,2.8300018310546875,3,0.05769651928404684,2.8235366715658143,45.13000106811523,-1.206451517634985,45.65999984741211,2.6271166715158567,44.47999954223633,0.05769651928404684
11499,2007-09-07,44.54999923706055,45.349998474121094,44.25,44.86999893188477,2152600.0,-0.018938573293137195,-1.3913057900585475,-0.6666666666666815,36.28570759053496,42.97634700231548,0.6421830890869273,1.080289063376,0.9560945149428051,2.625322276074236,13.527509755483266,1.1599998474121094,-0.38566340616302597,-0.9790008544921847,-2.8452660105853766,0.8872643016010073,-1.9121334325387807,-0.04586827644558866,-0.6925414156183294,32.804186883895916,-15.680886697041814,0.9331325780465944,9,0.5599994659423828,1.095001220703125,0.6050014495849609,1.9900016784667969,2.8699989318847656,4,0.07676772260856812,-1.9199911499698357,45.40999984741211,2.8235366715658143,45.13000106811523,-1.206451517634985,45.65999984741211,0.07676772260856812
11500,2007-09-10,44.63999938964844,44.88000106811523,44.060001373291016,44.45000076293945,2226500.0,0.002020205479891901,1.447753036091515,-0.5937462747061356,38.005784887518864,43.12550926551184,0.24391884096307592,0.8561913539571506,0.8868527697303819,2.4791497244260086,13.325479137568518,0.8199996948242116,-0.5545335623467338,-0.7760005950927749,-2.5648131143679365,1.0128119241823867,-1.670406854730352,0.11840566454480239,-0.6830906880139693,32.95446417540688,-10.93909320314095,0.8944062596375797,9,0.19499969482421875,1.0050010681152344,0.37000083923339844,1.9000015258789062,2.69000244140625,0,0.06877239553762449,-1.3913057900585475,44.54999923706055,-1.9199911499698357,45.40999984741211,2.8235366715658143,45.13000106811523,0.06877239553762449
11501,2007-09-11,45.29999923706055,45.31000137329102,44.599998474121094,44.599998474121094,1678400.0,0.014784943020522467,-1.0285775009400697,3.6842411709197505,39.14891659880475,43.56673670589069,-0.4246847059155954,0.1345710077498694,0.23991194352725387,1.764488675474027,12.791115826847332,0.710002899169929,-0.79207222473417,-0.0725008010864272,-1.8260767921403769,1.6810751899675225,-0.949288796613402,0.8042871944405476,-1.2456286728376753,77.98727954530767,38.17895393671208,0.8767879955269738,9,-0.4650001525878906,0.345001220703125,-0.3124990463256836,1.2400016784667969,1.720001220703125,1,0.06799121154366139,1.447753036091515,44.63999938964844,-1.3913057900585475,44.54999923706055,-1.9199911499698357,45.40999984741211,0.06799121154366139
11502,2007-09-12,45.47999954223633,45.72000122070313,45.22000122070313,45.4000015258789,1921000.0,0.0039735167374688185,-1.2727343661948143,0.11428275595229379,41.76136132729847,44.01223753681055,-0.565376778697221,-0.002226185242662382,0.04986354037807672,1.5229740566438963,12.048003419255002,0.5,-0.9747097058376966,0.07999954223632955,-1.6615673121593346,1.8215663966319937,-0.790783884961499,0.9507829694341581,-1.4199981689453125,85.54206623326151,46.86724640776349,0.8707834271978316,9,-0.6450004577636719,0.24500083923339844,-0.7599992752075195,0.9150009155273438,1.420001983642571,2,0.04529466565578866,-1.0285775009400697,45.29999923706055,1.447753036091515,44.63999938964844,-1.3913057900585475,44.54999923706055,0.04529466565578866
11503,2007-09-13,45.22999954223633,45.9900016784668,45.06999969482422,45.9000015258789,1364800.0,-0.005496921779162056,1.1647047207873513,-8.375232463877857,42.67052085847861,44.615796756601256,-0.2525809875695373,0.36576253718528307,0.2805780898123018,1.7052300678563839,10.686142412405466,0.9200019836425781,-0.8491167810458151,-0.23300037384033345,-1.8429454937223682,1.3769447460417013,-1.0379729337813544,0.5719721861006875,-1.0745981597900425,60.62165719910345,20.963044073389725,0.8049725599410189,9,-0.26999855041503906,0.49500083923339844,0.0049991607666015625,0.5300006866455078,0.40000152587889914,3,0.059252715726277216,-1.2727343661948143,45.47999954223633,-1.0285775009400697,45.29999923706055,1.447753036091515,44.63999938964844,0.059252715726277216
11504,2007-09-14,45.09000015258789,45.43000030517578,44.86999893188477,44.86999893188477,1454800.0,-0.003095277273166941,-4.090893327784978,-0.3283590587404633,37.07692072941709,44.2407893232946,-0.015441830686491187,0.5330939298154433,0.40829417809726465,1.7703950901434595,8.73084371890524,0.5600013732910085,-0.6838186981810992,-0.37299976348877095,-1.9829448833708057,1.2369453563932638,-1.1779723234297919,0.43197279645224995,-0.841106761169435,53.367803960169034,12.375819485246915,0.8049725599410189,9,-0.06499862670898438,0.6350002288818359,0.4249992370605469,0.48999977111816406,1.1599998474121094,4,0.06986031304544404,1.1647047207873513,45.22999954223633,-1.2727343661948143,45.47999954223633,-1.0285775009400697,45.29999923706055,0.06986031304544404
11505,2007-09-17,44.959999084472656,45.20000076293945,44.7400016784668,44.95000076293945,1290000.0,-0.0028831463223619735,-1.139548087756496,0.04544666389235824,48.88437521762344,43.6554486671585,0.21211352996444788,0.5735766998462708,0.5335970926476961,1.8278782502442041,8.166364889105566,0.45999908447265625,-0.542404891214666,-0.42750072479248047,-1.9791781539269522,1.1241767043419912,-1.2033394393597163,0.3483379897747554,-0.6194835242614758,25.89926478054564,-19.06521754076118,0.7758387145672351,9,0.06500244140625,0.7650012969970703,0.5550003051757812,0.6200008392333984,1.3300018310546875,0,0.05471528324212627,-4.090893327784978,45.09000015258789,1.1647047207873513,45.22999954223633,-1.2727343661948143,45.47999954223633,0.05471528324212627
11506,2007-09-18,45.68000030517578,45.95000076293945,44.88000106811523,45.09000015258789,2188900.0,0.016014262352415987,-1.1188147980284247,59.0099198779092,57.64274202953121,43.73377617508454,-0.5640702874074748,-0.20580667404941266,-0.16155564727256433,1.0461545511693657,7.5176092085419395,1.0699996948242259,-0.3500950683608792,0.32350044250487997,-1.1752899406486677,1.8222908256584276,-0.42589474907189384,1.0728956340816538,-1.2496950195477297,75.19989013671875,24.25037609747315,0.749395191576774,9,-0.654998779296875,0.04500007629394531,-0.16500091552734375,-0.10000038146972656,0.8299980163574219,1,0.036120873792812924,-1.139548087756496,44.959999084472656,-4.090893327784978,45.09000015258789,1.1647047207873513,45.22999954223633,0.036120873792812924
11507,2007-09-19,46.5099983215332,46.77999877929688,45.86999893188477,46.11999893188477,1758000.0,0.018169833861918283,-1.044944879729832,0.6610157437041227,65.23886793354,45.190577463638604,-1.3161353949907735,-1.1183459433644032,-0.9513901490788754,0.15703714511528233,7.294342543448165,1.0999984741211009,-0.17149980761293904,1.1694986343383817,-0.2686654322461379,2.6076627009229014,0.4504166010461219,1.8885806676306416,-1.99169910499662,86.76466463340489,31.132329862156006,0.7190820332922581,9,-1.0899982452392578,-0.7849979400634766,-0.9949989318847656,-0.9299983978271484,0.69000244140625,2,0.010965430114719066,-1.1188147980284247,45.68000030517578,-1.139548087756496,44.959999084472656,-4.090893327784978,45.09000015258789,0.010965430114719066
11508,2007-09-20,45.77000045776367,46.59000015258789,45.72000122070313,46.54999923706055,1284800.0,-0.01591051151311107,1.0232518940401887,-2.0000000000000364,59.909243633463376,47.81541480174175,-0.5807759620548794,-0.4710174115432153,-0.18899320275802722,0.835088061468646,7.948333241099196,0.8699989318847585,-0.24357635233094754,0.4730007171630888,-0.8474798149590015,1.793481249285179,-0.18723954889795635,1.133240983224134,-1.1654671889367236,50.49020799479388,-9.14279251160255,0.6602402660610435,9,-0.35000038146972656,-0.04500007629394531,-0.2550010681152344,-0.2550010681152344,1.8999977111816406,3,0.024688683784436227,-1.044944879729832,46.5099983215332,-1.1188147980284247,45.68000030517578,-1.139548087756496,44.959999084472656,0.024688683784436227
11509,2007-09-21,46.06999969482422,46.790000915527344,45.77000045776367,46.08000183105469,1696400.0,0.006554494954339907,-2.344260449758611,0.012823271645995539,61.53847005626818,50.43015759826946,-0.7179933202854514,-0.8267960552148921,-0.4987520795372262,0.46723193676483277,8.68989314037031,1.0200004577636719,-0.2972797712350328,0.7815000534057646,-0.5153997487805597,2.078399855592089,0.13305015231259887,1.4299499544989303,-1.380957054752713,64.87797616278529,0.8284421176941379,0.6484499010931636,9,-0.375,-0.3449993133544922,-0.5550003051757812,-0.5550003051757812,1.9200019836425781,4,-0.009550653996605596,1.0232518940401887,45.77000045776367,-1.044944879729832,46.5099983215332,-1.1188147980284247,45.68000030517578,-0.009550653996605596
11510,2007-09-24,45.97000122070313,46.349998474121094,45.77000045776367,46.0,1386900.0,-0.0021705768348924126,-1.6976632777984777,2.999237223492806,52.667828804606586,51.93225895446966,-0.4576172343598941,-0.8324865348103287,-0.41987013560467545,0.4987418410356881,9.316663347179304,0.5799980163574219,-0.3222353614933624,0.7215015411377053,-0.4234515036451114,1.866454585920522,0.14902501874630047,1.29397806352911,-1.1981393968119605,57.068075375228965,-3.3183378183328855,0.5724765223914077,9,-0.2049999237060618,0.3699989318847585,-0.4550018310546946,-0.4550018310546946,2.1299972534179616,0,0.0060909021505695105,-2.344260449758611,46.06999969482422,1.0232518940401887,45.77000045776367,-1.044944879729832,46.5099983215332,0.0060909021505695105
11511,2007-09-25,46.099998474121094,46.6500015258789,45.72000122070313,45.83000183105469,2893700.0,0.002827871437153906,-2.7959361619307646,-9.000254323501624,58.96486877352025,53.843759781827636,-0.51651806576524,-0.9289922946594871,-0.5350918260386379,0.30015693036953905,9.575788448794064,0.930000305175767,-0.13370837973573657,0.7999988555908217,-0.4023673276545807,2.002365038836224,0.1988157639681205,1.401181947213523,-1.246973850086654,35.51377213059773,-23.288764402214113,0.6011830916227023,9,-0.33499717712402344,0.24000167846679688,-0.5449991226196289,-0.5849990844726562,2.1100006103515625,1,0.004121528149570564,-1.6976632777984777,45.97000122070313,-2.344260449758611,46.06999969482422,1.0232518940401887,45.77000045776367,0.004121528149570564
11512,2007-09-26,46.68000030517578,46.95000076293945,46.22999954223633,46.43999862670898,1804000.0,0.012581385038012094,-1.1818223853423113,0.8889061572805372,61.12085385154471,55.8937967810572,-1.0151530657083612,-1.4386245038739105,-1.1116493872455635,-0.3420837541265698,9.730391389570453,0.8500022888183594,0.06177014665558289,1.2885005950927706,-0.04143463194075281,2.618435822126294,0.6235329815760124,1.9534682086095287,-1.747436137000939,78.04873510174068,20.92324203095599,0.6649676135167614,9,-0.8349990844726562,-0.3400001525878906,-1.1250009536743164,-1.1650009155273438,0.5999984741211009,2,-0.003641859094498101,-2.7959361619307646,46.099998474121094,-1.6976632777984777,45.97000122070313,-2.344260449758611,46.06999969482422,-0.003641859094498101
11513,2007-09-27,46.5,46.93999862670898,46.22999954223633,46.9000015258789,1502800.0,-0.0038560476435092195,1.9583558508440673,-1.6666613685129943,69.38372480154838,59.48344167796068,-0.7108070199113854,-1.1738942645739527,-0.9437652859437975,-0.22807654199719707,9.483658583730719,0.7099990844726491,0.20892287824391076,1.0165002822875948,-0.35431257138950656,2.387313135964696,0.3310938554490477,1.701906709126142,-1.4894870785675636,63.41455850290113,3.079875248299139,0.6854064268385492,9,-0.654998779296875,-0.15999984741210938,-0.9650001525878906,-0.9850006103515625,0.9399986267089773,3,0.015053779848160254,-1.1818223853423113,46.68000030517578,-2.7959361619307646,46.099998474121094,-1.6976632777984777,45.97000122070313,0.015053779848160254
11514,2007-09-28,46.08000183105469,46.97000122070313,46.08000183105469,46.540000915527344,2104500.0,-0.009032218686995996,-2.869570265204947,1.1499933243052713,63.43287618586713,61.0999417855433,-0.15154546923100298,-0.6601531047838876,-0.5587445011542371,0.1341529510984074,9.150140058357897,0.8899993896484446,0.3182083672221836,0.5155019760131836,-0.7905888734998996,1.8215928255262668,-0.137543448743358,1.1685474007697252,-0.9930991314298083,28.80004882812443,-33.552314735546716,0.6530454247565403,9,-0.1550006866455078,-0.6100025177001953,-0.3950014114379883,-0.4350013732910156,1.6399993896484446,4,0.034505127489363074,1.9583558508440673,46.5,-1.1818223853423113,46.68000030517578,-2.7959361619307646,46.099998474121094,0.034505127489363074
11515,2007-10-01,47.02000045776367,47.099998474121094,46.22000122070313,46.63000106811523,1896000.0,0.020399274942638712,2.2000166460902237,-0.8478264475146523,65.2482600491042,61.94499934327364,-0.8589285086304699,-1.4757678302100672,-1.503208879014359,-0.8525076060537486,8.839375243739173,1.0199966430664062,0.46952718490136647,1.328500556945798,-0.02661909616083591,2.683620210052432,0.6509407303924775,2.0060603834991184,-1.8582357755101953,94.20303075536681,32.43096347413825,0.6775598265533175,10,-0.6100006103515625,-1.5450019836425781,-1.3350000381469727,-1.375,0.7700004577636719,0,0.02062954511398707,-2.869570265204947,46.08000183105469,1.9583558508440673,46.5,-1.1818223853423113,46.68000030517578,0.02062954511398707
11516,2007-10-02,46.72999954223633,47.18000030517578,46.56000137329102,47.02000045776367,1240900.0,-0.006167607671289654,1.0327813492758102,-0.7435932548221625,60.86957963970637,61.45952286618102,-0.4518374599258763,-1.1610212440819794,-1.2272607854651838,-0.6003113725889051,9.180079968404847,0.6199989318847585,0.6804302744778639,0.9849996566772461,-0.4471796423842278,2.41717895573872,0.26891000714650914,1.701089306207983,-1.4948701170068261,59.090782985039425,0.3120162623432563,0.7160896495307377,10,-0.279998779296875,-1.2150001525878906,-1.044999122619629,-1.0849990844726562,-0.450000762939446,1,0.029317332448216993,2.2000166460902237,47.02000045776367,-2.869570265204947,46.08000183105469,1.9583558508440673,46.5,0.029317332448216993
11517,2007-10-03,47.40999984741211,47.59000015258789,46.36999893188477,46.63999938964844,2347000.0,0.014551686536208308,1.159292154896805,-2.655165609955013,67.63756382526941,62.318225109715016,-1.107178496966462,-1.7512386206824146,-1.8734045870351395,-1.3174200225577692,9.668989683404842,1.220001220703118,0.8372437710740286,1.5510000228881822,-0.030270947796651626,3.132270993573016,0.7603645375457688,2.3416355082305955,-2.1029729740661054,88.07943673784916,28.313773144244408,0.7906354853424157,10,-0.7549991607666016,-1.6900005340576172,-1.7249994277954102,-1.7649993896484375,-0.5699996948242188,2,0.016874061160837783,1.0327813492758102,46.72999954223633,2.2000166460902237,47.02000045776367,-2.869570265204947,46.08000183105469,0.016874061160837783
11518,2007-10-04,48.02999877929688,48.61999893188477,47.43000030517578,47.43000030517578,2234300.0,0.013077387341915658,-2.966672176798976,0.7792183343159155,72.07208755255962,63.48862705374741,-1.5342232977621322,-2.2818830546064746,-2.4480983347974146,-1.9751309094320177,10.61190620136172,1.2099990844726634,0.9114106997254794,2.039999008178718,0.20207107276107195,3.877926943596364,1.1210350404698914,2.9589629758875446,-2.6525124067967027,76.77162102291081,15.527603433211297,0.9189639677088237,10,-0.8599987030029297,-1.7950000762939524,-2.344998359680183,-2.3849983215332102,-1.6499977111816548,3,-0.0156152408715714,1.159292154896805,47.40999984741211,1.0327813492758102,46.72999954223633,2.2000166460902237,47.02000045776367,-0.0156152408715714
11519,2007-10-05,47.97000122070313,48.6500015258789,47.86000061035156,48.2599983215332,1314400.0,-0.0012491684388634683,-2.098053002027004,-0.48332973055451367,72.83768811583741,65.72972253277305,-1.3146130080747795,-2.058047601333712,-2.296458437190765,-1.9580478300705622,11.15072121451425,0.7900009155273366,0.8652818364131178,1.8090013504028377,-0.09983594954060493,3.7178386503462804,0.8545827004311164,2.763420000374559,-2.5234645390318633,72.01645186103872,6.041249774253814,0.9544186499717197,10,-0.7849998474121165,-1.720001220703132,-1.9725008010864329,-2.3250007629394602,-2.0500030517578196,4,-0.011048625818366964,-2.966672176798976,48.02999877929688,1.159292154896805,47.40999984741211,1.0327813492758102,46.72999954223633,-0.011048625818366964
11520,2007-10-08,47.709999084472656,48.47999954223633,47.70000076293945,48.1500015258789,1128400.0,-0.005420098595250056,-2.3913057900585475,1.5172649662593358,66.55792997871731,66.57339600001717,-0.8737165264906466,-1.640358156537289,-1.9327282002466717,-1.7486559323652742,11.511026401420398,0.779998779296875,0.9073936232278612,1.3954992294311523,-0.4919716724521095,3.282970131314414,0.45176377848952143,2.3392346803727833,-2.19579309981372,58.77186965127355,-5.78711102860278,0.9437354509416321,10,-0.3449974060058594,-1.4199981689453125,-1.717498779296875,-2.0649986267089844,-1.4899978637695241,0,0.00020964444398252624,-2.098053002027004,47.97000122070313,-2.966672176798976,48.02999877929688,1.159292154896805,47.40999984741211,0.00020964444398252624
11521,2007-10-09,48.38000106811523,48.47000122070313,47.6500015258789,47.6500015258789,1869800.0,0.014043219377478877,-1.2465759151360356,-1.6590806630600905,65.66168135678124,67.0779323894879,-1.325699897692708,-2.1795286262557667,-2.5171250327548265,-2.4579023564597904,12.237820280835557,0.819999694824233,0.9356235139845381,1.9115011215209918,-0.12422498037805241,3.947227223420036,0.8936380705714697,2.929364172470514,-2.7994791665283785,88.15788813245678,25.31689909751718,1.0178630509495232,10,-1.0149993896484304,-2.0249996185302663,-2.387500762939446,-2.7350006103515554,-2.120002746582024,1,-0.012195124835925664,-2.3913057900585475,47.709999084472656,-2.098053002027004,47.97000122070313,-2.966672176798976,48.02999877929688,-0.012195124835925664
11522,2007-10-10,47.540000915527344,48.22000122070313,47.540000915527344,47.9900016784668,1840500.0,-0.01736254927744274,-2.0222184546264037,-0.6164397878399916,64.57991481970046,66.54417572483814,-0.3921147221254131,-1.2409073132767858,-1.5811400062349605,-1.6598748801837786,13.291325105661118,0.8400001525878835,1.0412038876823786,0.9685009002685518,-1.065093771004257,3.0020955715413606,-0.04829643536785255,1.9852982359049562,-1.8944894153511385,9.016434449808692,-53.09887187520001,1.0167973356364037,10,-0.17499923706054688,-1.1849994659423828,-1.5475006103515625,-1.8950004577636719,-1.2999992370605469,2,-0.026504041059429717,-1.2465759151360356,48.38000106811523,-2.3913057900585475,47.709999084472656,-2.098053002027004,47.97000122070313,-0.026504041059429717
11523,2007-10-11,47.90999984741211,48.43999862670898,47.52999877929688,47.81999969482422,2795100.0,0.007782897029013691,-1.716409412595311,-0.2,64.98372539627219,66.71649230377203,-0.6046578515018979,-1.475481486614214,-1.9172200023975847,-2.079062702753454,14.694322417504438,0.9099998474120952,1.1170911566829034,1.2044998168945327,-0.8100001374186476,3.218999771207713,0.19724983973794252,2.211749794051123,-2.2007985406183366,33.92858359275461,-26.687334934168447,1.0072499771565897,10,-0.47499847412109375,-1.5549983978271484,-2.3524999618530273,-2.2649993896484375,-1.5,3,-0.022333535759383127,-2.0222184546264037,47.540000915527344,-1.2465759151360356,48.38000106811523,-2.3913057900585475,47.709999084472656,-0.022333535759383127
11524,2007-10-12,48.2400016784668,48.70000076293945,47.849998474121094,47.88999938964844,1677900.0,0.006887953080895626,-2.953461139252859,3.8889077268681387,67.81790297013453,67.0020081838865,-0.6660883945238467,-1.641556610627191,-2.2219864553757986,-2.443740798198121,16.090681744003,0.8500022888183594,1.1484460674296741,1.3770015716552706,-0.5978523355049745,3.3518554788155157,0.3895746180751445,2.3644285252353967,-2.468384361187809,60.68390559129314,-0.3650611405868247,0.9874269535801237,10,-0.7050018310546875,-1.8600006103515625,-2.7625017166137695,-2.595001220703125,-1.7700004577636648,4,-0.03855722524118055,-1.716409412595311,47.90999984741211,-2.0222184546264037,47.540000915527344,-1.2465759151360356,48.38000106811523,-0.03855722524118055
11525,2007-10-15,47.41999816894531,48.41999816894531,47.06000137329102,48.15999984741211,1470200.0,-0.016998413785037525,1.1587279481442572,-2.114276683632876,59.34843289541793,66.83299187896556,0.2420789065256912,-0.6617341116271263,-1.3219247123534217,-1.663853224039812,17.04324179287858,1.3599967956542898,1.137934533145284,0.43399810791015625,-1.337797410759343,2.2057936265796556,-0.451899651424597,1.3198958672449095,-1.5872131613908138,21.951032294680484,-40.57944025535694,0.8858977593347506,10,0.11500167846679688,-1.0399971008300781,-2.0424985885620117,-1.7749977111816406,-0.12999725341796875,0,-0.031632223912280266,-2.953461139252859,48.2400016784668,-1.716409412595311,47.90999984741211,-2.0222184546264037,47.540000915527344,-0.031632223912280266
11526,2007-10-16,47.33000183105469,47.7400016784668,47.1500015258789,47.40999984741211,1247300.0,-0.0018978562076276129,-1.6818272456932257,0.10810518230603082,54.94673939171544,65.42290027523734,0.476215166163243,-0.46566037319026066,-1.2244453745762414,-1.5904736317618102,18.201345070364578,0.5900001525878977,1.1969389029834616,0.2615016937255845,-1.4047616053389262,1.9277649927900953,-0.5716299558066709,1.09463334325784,-1.4372724870301852,16.463448673694035,-42.28217447404481,0.8331316495322566,10,0.5499992370605469,-0.6800022125244141,-2.0900020599365234,-1.6850013732910156,-0.7400016784667969,1,-0.023452367788062256,1.1587279481442572,47.41999816894531,-2.953461139252859,48.2400016784668,-1.716409412595311,47.90999984741211,-0.023452367788062256
11527,2007-10-17,47.02000045776367,47.79999923706055,46.6500015258789,47.45000076293945,2541400.0,-0.006549785786984952,1.0353991263309401,5.375137094082304,53.8805999891822,63.40162387930652,0.8102877561887496,-0.12173319576653086,-0.9565091982032783,-1.297144302637406,18.53525216813399,1.1499977111816477,1.167339478628719,-0.0739997863769517,-1.7197586991628313,1.571759126408928,-0.8968792427698915,0.7488796700159881,-1.0685256639985639,18.04873510174109,-38.44954927772076,0.8228794563929387,10,0.6550006866455078,-0.2999992370605469,-1.7800006866455078,-1.375,-0.5699996948242188,2,-0.01616338002619011,-1.6818272456932257,47.33000183105469,1.1587279481442572,47.41999816894531,-2.953461139252859,48.2400016784668,-0.01616338002619011
11528,2007-10-18,46.9000015258789,47.20000076293945,46.72000122070313,46.90999984741211,1400300.0,-0.002552082745991502,-1.5945996102812157,0.02325189404022163,56.40624608844605,61.575908098485264,0.8416482404285546,0.09197901439050327,-0.8843832225645727,-1.196121506560722,19.02574847288902,0.479999542236321,1.1892207114917994,-0.2504987716674876,-1.7782281733738898,1.2772306300389147,-1.0143634725206851,0.51336592918571,-0.890956191367998,12.195126489825878,-45.83194887678509,0.7638647008532005,10,0.7749996185302805,-0.18000030517577414,-1.6200017929077077,-1.2550010681152273,-0.8500022888183523,3,-0.01407249095819163,1.0353991263309401,47.02000045776367,-1.6818272456932257,47.33000183105469,1.1587279481442572,47.41999816894531,-0.01407249095819163
11529,2007-10-19,45.63000106811523,46.91999816894531,45.63000106811523,46.66999816894531,2586800.0,-0.027078900137410433,-1.4807705709957286,104.01716901938501,39.67311518339441,58.588706454560494,1.9498617055450111,1.399056064256321,0.3503690080459734,0.039341600848992186,19.35142529264928,1.2899971008300852,1.071047548992702,-1.4984992980957088,-3.1025108978453275,0.1055123016539099,-2.3005050979705146,-0.696493498220903,3.2000007629394602,0.0,-51.243052142307185,0.8020057998748089,10,1.5349998474121165,1.0900001525878977,-0.28750038146971946,0.014999389648444605,0.8699989318847727,4,0.017093989941672882,-1.5945996102812157,46.9000015258789,1.0353991263309401,47.02000045776367,-1.6818272456932257,47.33000183105469,0.017093989941672882
11530,2007-10-22,46.25,46.31000137329102,45.04999923706055,45.22999954223633,1496800.0,0.013587528322851705,1.2105238501564206,-0.9807724049899247,46.600570475437635,56.47080524552232,1.2303689236911097,0.8444024369482008,-0.2961438066826574,-0.6085869612357371,19.897708492563876,1.2600021362304759,0.8633251820728418,-0.8925003051757798,-2.4583715383770084,0.6733709280254487,-1.6754359217763977,-0.109564688575162,2.516001815795896,43.63639137961648,-6.340759081040076,0.7829356166006154,10,0.625,0.470001220703125,-0.8749990463256836,-0.6049995422363281,1.2299995422363281,0,0.0047567831503378954,-1.4807705709957286,45.63000106811523,-1.5945996102812157,46.9000015258789,1.0353991263309401,47.02000045776367,0.0047567831503378954
11531,2007-10-23,46.290000915527344,46.5,45.72999954223633,45.97999954223633,919100.0,0.0008648846600507465,1.109591618111985,0.3039227785943221,41.277269580769676,53.881622441196676,0.9641106114793416,0.8636454253604526,-0.3392066591257361,-0.6754507551749498,20.143641911889997,0.7700004577636719,0.6420009984199737,-0.86199951171875,-2.403353360249355,0.6793543368118549,-1.6326764359840524,-0.09132258745344757,2.327360797119141,45.090970126065336,-0.06375043573189743,0.7706769242653039,10,0.5849990844726562,0.5,-0.9149999618530273,-0.6450004577636719,1.2099990844726562,1,0.02160293757230325,1.2105238501564206,46.25,-1.4807705709957286,45.63000106811523,-1.5945996102812157,46.9000015258789,0.02160293757230325
11532,2007-10-24,46.5099983215332,46.6500015258789,45.58000183105469,46.5,1932700.0,0.00475259022801322,6.379187877353219,0.03225250722943457,37.375412440347795,50.81403211276063,0.6511139457922113,0.6643188492506482,-0.5197977901795809,-0.910606461339249,20.094531571836626,1.0699996948242116,0.49343314845365427,-0.6335020065307617,-2.1876376143163583,0.9206336012548348,-1.41056981042356,0.14356579736203656,1.964668892089847,67.90688596724685,25.646414192326205,0.7770678038927992,10,0.3650016784667969,0.3650016784667969,-1.1349973678588867,-0.8649978637695312,1.1599998474121094,2,0.0017200996332362717,1.109591618111985,46.290000915527344,1.2105238501564206,46.25,-1.4807705709957286,45.63000106811523,0.0017200996332362717
11533,2007-10-25,47.20000076293945,47.59000015258789,46.25,46.65999984741211,2959300.0,0.0148355722706357,1.0303037308903853,54.00915681037772,44.21052752344886,48.19099039646222,-0.16784378597319005,0.03103897402026945,-1.130615221214498,-1.6063202847364977,19.89404489965468,1.3400001525878906,0.3083690463625146,0.021500396728512783,-1.502859875551799,1.5458606690088246,-0.7406797394116396,0.7836805328686651,1.1376797316210983,84.64569885529086,44.2427843090675,0.7621801361401546,10,-0.46500205993652344,-0.3250007629394531,-1.6275005340576172,-1.5550003051757812,0.579998016357429,3,-0.01588983025163182,6.379187877353219,46.5099983215332,1.109591618111985,46.290000915527344,1.2105238501564206,46.25,-0.01588983025163182
11534,2007-10-26,47.66999816894531,47.7599983215332,47.20000076293945,47.58000183105469,1855600.0,0.00995757200018721,3.1481816383622028,0.16665960242444794,49.70844816349591,47.119880981804215,-0.8126589396276387,-0.3306867994505467,-1.5504400197473416,-2.067218976685332,19.92337911122015,0.55999755859375,0.19307824886102765,0.4119979858398466,-1.035025767592174,1.859021739271867,-0.31151389087616366,1.1355098625558568,0.5361750753152421,96.67896003716164,56.178905959814045,0.7235118767160086,10,-1.2449989318847656,-0.7949981689453125,-2.0974979400634766,-2.0249977111816406,0.7300033569335866,4,-0.03398361640676795,1.0303037308903853,47.20000076293945,6.379187877353219,46.5099983215332,1.109591618111985,46.290000915527344,-0.03398361640676795
11535,2007-10-29,47.9900016784668,48.31999969482422,47.70000076293945,47.7400016784668,2680300.0,0.006712891164530221,-2.7575484348268366,2.7778908104442186,47.004613965654904,46.237422601130824,-1.1659126406100029,-0.6053298036282087,-1.8600063681285732,-2.355732664537328,20.03298938883704,0.6500015258789062,0.04574348985703125,0.6835014343261747,-0.7946237281524162,2.1616265968047657,-0.05556114691312075,1.4225640155654702,-2.94000244140625,87.95626738542673,51.275214779123914,0.7390625812392957,10,-1.305002212524414,-1.1150016784667969,-2.280001640319824,-2.345001220703125,1.3199996948242259,0,-0.03104816891755524,3.1481816383622028,47.66999816894531,1.0303037308903853,47.20000076293945,6.379187877353219,46.5099983215332,-0.03104816891755524
11536,2007-10-30,48.099998474121094,48.58000183105469,47.88000106811523,47.93000030517578,2069000.0,0.002292077345428689,-4.185255305320642,0.67999267578125,54.844270561090596,46.34449710912065,-1.2909569674254442,-0.6402533230613159,-1.952592128078436,-2.439826850172267,20.160552681349802,0.7000007629394602,-0.16207279706695488,0.7249982833862276,-0.7675444434141099,2.217541010186565,-0.021273080013941126,1.4712696467863964,-2.984599227905271,83.99988810221353,42.009311185212354,0.7462713634001692,10,-1.2849979400634766,-1.2249984741210938,-2.0474977493286133,-2.454998016357422,1.1000022888183594,1,-0.012889791092578484,-2.7575484348268366,47.9900016784668,3.1481816383622028,47.66999816894531,1.0303037308903853,47.20000076293945,-0.012889791092578484
11537,2007-10-31,48.209999084472656,48.459999084472656,47.79999923706055,48.22999954223633,2315100.0,0.002286915048671956,1.7500019868233874,-0.11765101875953685,52.71738416831659,45.9346235624396,-1.3571202594570977,-0.7243866789123956,-2.060630689990859,-2.5250979802973745,19.886636827787964,0.6599998474121094,-0.2561514860054075,0.7949989318847628,-0.7436605151598314,2.333658378929357,0.025669208362465668,1.56432865540706,-2.9560157348632785,84.12006627417338,39.411502061588806,0.7693297235222958,10,-1.394998550415039,-1.3349990844726562,-2.157498359680176,-2.5649986267089844,0.9599990844726562,2,-0.014727216302755197,-4.185255305320642,48.099998474121094,-2.7575484348268366,47.9900016784668,3.1481816383622028,47.66999816894531,-0.014727216302755197
11538,2007-11-01,47.27999877929688,48.22000122070313,47.11000061035156,47.88999938964844,2009800.0,-0.019290610305680467,-1.3368508970590747,30.499332443257323,42.15683769021294,46.210592729863876,-0.41074275477356537,0.15446401775461993,-1.1333092842722507,-1.5688188085964612,18.485579002212898,1.1100006103515696,-0.3288512850579792,-0.09750137329100994,-1.6093753102760289,1.414372563694009,-0.853438341783523,0.6584355952015031,-1.8929746904296891,11.564491685524368,-29.83762789417524,0.7559369684925098,11,-0.4649982452392649,-0.4049987792968821,-1.1874980926513743,-1.6349983215332102,1.8800010681152273,3,0.00824871826814011,1.7500019868233874,48.209999084472656,-4.185255305320642,48.099998474121094,-2.7575484348268366,47.9900016784668,0.00824871826814011
11539,2007-11-02,47.43999862670898,47.59000015258789,47.0,47.290000915527344,2137100.0,0.0033840916147009903,1.6222184546263723,-0.24589764114364882,50.18315453379952,46.60865762523742,-0.3207212213345798,-0.04983313999647265,-1.2812889573862591,-1.712838976504237,16.94216905717191,0.5900001525878906,-0.3693487468123138,0.08899860382079083,-1.3975145690566961,1.5755117766982778,-0.6542579826179491,0.8322551902595308,-1.925255428154287,27.847982075771903,-15.353023893655035,0.7432565864387423,11,-0.35999679565428977,-0.5649986267089773,-1.3474979400634695,-1.7949981689453054,0.5400009155273509,4,0.007166951147348444,-1.3368508970590747,47.27999877929688,1.7500019868233874,48.209999084472656,-4.185255305320642,48.099998474121094,0.007166951147348444
11540,2007-11-05,47.72000122070313,48.22999954223633,47.1500015258789,48.22999954223633,1962100.0,0.0059022470931631155,3.2353002775014676,-3.4000406907251715,53.45132110019897,47.96133001628512,-0.41378995395741214,-0.3468301399093505,-1.562855951350997,-1.9734747701989548,15.779442392987391,1.079998016357429,-0.4129674122090137,0.36850109100342365,-1.1185272609749504,1.8555294429817977,-0.3750130849857669,1.1120152669926142,-2.0826476768484454,45.56964470240612,-0.9716165298228603,0.7435141759891878,11,-0.6399993896484446,-0.8450012207031321,-2.022500991821296,-2.0750007629394602,-0.0800018310546946,0,0.014249796474874232,1.6222184546263723,47.43999862670898,-1.3368508970590747,47.27999877929688,1.7500019868233874,48.209999084472656,0.014249796474874232
11541,2007-11-06,47.790000915527344,47.790000915527344,47.38999938964844,47.7400016784668,1863900.0,0.0014668837601337081,15.000305180437934,-0.09803804238067948,57.11645544807181,50.15477923936556,-0.27785828954469594,-0.48833467945343045,-1.5788344076506462,-2.039950148024431,14.62715169504396,0.40000152587890625,-0.21288332625390183,0.46800079345702983,-0.9551548564161081,1.8911564433301677,-0.24357703147953913,1.1795786183935988,-2.03494144018466,54.10968567919944,3.800549895683325,0.71157782493657,11,-0.375,-0.9150009155273438,-1.8475017547607422,-2.145000457763672,0.4199981689453125,1,0.03180582608588778,3.2353002775014676,47.72000122070313,1.6222184546263723,47.43999862670898,-1.3368508970590747,47.27999877929688,0.03180582608588778
11542,2007-11-07,46.27999877929688,47.4900016784668,46.27000045776367,46.43999862670898,1864100.0,-0.031596612414791725,-12.555833421638232,-3.200045777065406,45.44115832108526,50.291515994658496,1.336650491171774,0.9722806013831615,-0.024151206737720088,-0.5207980457768997,13.397309090156797,1.5200004577636719,-0.13815205656072038,-0.9790012359619098,-2.4713945241238164,0.5133920521999968,-1.7251978800428631,-0.23280459188095648,-0.4119416097257158,0.5101186838513402,-52.36387952785589,0.7461966440809537,11,1.1450023651122976,0.5950012207031179,-0.2974987030029368,-0.6349983215332102,1.1000022888183452,2,0.06309425368759558,15.000305180437934,47.790000915527344,3.2353002775014676,47.72000122070313,1.6222184546263723,47.43999862670898,0.06309425368759558
11543,2007-11-08,46.84000015258789,47.1500015258789,46.15999984741211,46.29999923706055,2426600.0,0.012100289283964338,-1.414639138808494,-3.3750089407055426,59.934304566734696,51.42772226168503,0.8048514836505731,0.34573332177859584,-0.5259178629625012,-1.0714936220486067,11.944482841639205,0.9900016784667898,-0.0036567689233990563,-0.3654998779296861,-1.836188534180934,1.105188778321562,-1.1008442060553065,0.36984445019593437,-0.8634651965573852,32.85026113173055,-25.6084994743563,0.7353443281256238,11,0.5300006866455078,0.034999847412109375,-0.6525001525878906,-1.1949996948242188,-0.29000091552734375,3,0.04974376619912735,-12.555833421638232,46.27999877929688,15.000305180437934,47.790000915527344,3.2353002775014676,47.72000122070313,0.04974376619912735
11544,2007-11-09,46.38000106811523,47.02000045776367,46.16999816894531,46.16999816894531,1966800.0,-0.009820646519516418,-7.095148135365388,0.3888935983836882,51.09612966101962,51.88233511672555,1.187499290217282,0.6948672995859724,-0.005381008445738189,-0.5790620193142715,10.186373398162733,0.8500022888183594,0.1387496884439443,-0.7324989318847699,-2.1624175236798493,0.6974196599103095,-1.447458227782306,-0.017539635987233737,-0.299327437083754,10.628079861712253,-47.65232325685406,0.7149592958975385,11,0.9899997711181712,0.49499893188477273,0.32249832153321023,-0.7350006103515554,0.7599983215332102,4,0.05993960145050625,-1.414639138808494,46.84000015258789,-12.555833421638232,46.27999877929688,15.000305180437934,47.790000915527344,0.05993960145050625
11545,2007-11-12,45.91999816894531,46.68000030517578,45.77000045776367,46.38999938964844,1940100.0,-0.00991813041345857,-1.3636462719841467,-2.238070153130809,47.086595346914834,51.02037120403936,1.4784699994434618,1.0927583705972168,0.5104177713876794,-0.09711551492739545,9.661985168212098,0.9099998474121094,0.17683194076111164,-1.117501831054689,-2.6342278476117116,0.39922418550233374,-1.8758648393332038,-0.35913882277617404,2.660003662109375,7.425627583654215,-50.35347295219822,0.7583630082785117,11,1.1950016021728516,0.9550018310546875,0.7975025177001953,-0.2749977111816406,0.8000030517578196,0,0.044860658872677206,-7.095148135365388,46.38000106811523,-1.414639138808494,46.84000015258789,-12.555833421638232,46.27999877929688,0.044860658872677206
11546,2007-11-13,46.22000122070313,46.25,45.36000061035156,46.209999084472656,1881500.0,0.0065331677639461905,24.42866485013624,-0.021281085643804484,47.74497223225833,50.46788098892178,0.987601478916055,0.7434501386109886,0.23280629542102815,-0.35755988410475226,9.251347454088425,0.8899993896484375,0.13870742802301805,-0.7619987487792912,-2.3144715782329754,0.7904740806743931,-1.5382351635061298,0.014237665947547384,2.303800582885735,40.37559526261435,-15.456408463828133,0.7762364147268412,11,0.5749988555908132,0.6549987792968679,0.6075000762939382,-0.5750007629394602,0.8799972534179616,1,0.030722590468241995,-1.3636462719841467,45.91999816894531,-7.095148135365388,46.38000106811523,-1.414639138808494,46.84000015258789,0.030722590468241995
11547,2007-11-14,46.2599983215332,46.61999893188477,46.040000915527344,46.40999984741211,1771600.0,0.0008653634741175864,1.035081848723723,-14.996948893963411,41.868500007259755,50.43584346859364,0.7173441997772514,0.6783769626844247,0.23321326480445492,-0.3699781148048231,9.337644490380292,0.579998016357429,0.09170682848470335,-0.6840015411376967,-2.269413899225249,0.9014108169498556,-1.476707720181473,0.10870463790607943,2.137251434326174,50.279176025812255,-1.8292678600173602,0.7927061790437753,11,0.5350017547607422,0.6150016784667969,0.6000032424926758,-0.6149978637695312,1.2900009155273438,2,0.04215306601149971,24.42866485013624,46.22000122070313,-1.3636462719841467,45.91999816894531,-7.095148135365388,46.38000106811523,0.04215306601149971
11548,2007-11-15,46.2400016784668,46.63999938964844,45.97999954223633,45.97999954223633,1607700.0,-0.0004322664027659462,-4.076880190146425,-1.7333299425258126,36.585412985272924,48.92498329653512,0.6417947579753402,0.6813247184240652,0.2851880811917056,-0.3171294122573727,9.450525636879089,0.6599998474121094,-0.034142832317542116,-0.6709981918334975,-2.2874384809537034,0.9454420972867084,-1.4792183363936005,0.13722195272660542,2.035758111572271,53.0121174099582,6.271319625233183,0.8082201445601017,11,0.5549983978271484,0.6349983215332031,0.619999885559082,-0.595001220703125,1.7599983215332031,3,0.024653965144194823,1.035081848723723,46.2599983215332,24.42866485013624,46.22000122070313,-1.3636462719841467,45.91999816894531,0.024653965144194823
11549,2007-11-16,46.40999984741211,46.88999938964844,45.79999923706055,46.56999969482422,1773500.0,0.0036764308558507874,1.725002980235081,-0.6153789723876875,34.7490179732617,46.846949615764316,0.3467956024804195,0.6037108435866045,0.17752743162515117,-0.46397084166683555,9.555790975416976,1.0900001525878906,-0.16241131097593353,-0.5399999618530273,-2.061135232237177,0.9811353085311225,-1.3005675970451023,0.2205676733390476,1.7491295754394613,68.62745586915328,25.980659060317365,0.7605676351920755,11,0.16500091552734375,0.4650001525878906,0.4850015640258789,-0.7649993896484375,1.0499992370605469,4,0.0030165781105091494,-4.076880190146425,46.2400016784668,1.035081848723723,46.2599983215332,24.42866485013624,46.22000122070313,0.0030165781105091494
11550,2007-11-19,46.47000122070313,46.70000076293945,46.02999877929688,46.02999877929688,1339200.0,0.0012928544168993028,-2.0454466638923243,-2.7500178814104856,34.1131023200476,44.29102149042829,0.1015097964003644,0.5913555994965662,0.17894464570443347,-0.4986347271519307,9.085094871410872,0.670001983642571,-0.15081605201885395,-0.49099864959715944,-1.9938925815989066,1.0118952824045877,-1.2424456155980366,0.2604483164037177,1.5771630496484406,72.54911738306619,33.68189190400391,0.7514469660008741,11,-0.04500007629395242,0.3449993133544851,0.48749923706053977,-0.8250007629394602,0.1399993896484304,0,0.014417864242422418,1.725002980235081,46.40999984741211,-4.076880190146425,46.2400016784668,1.035081848723723,46.2599983215332,0.014417864242422418
11551,2007-11-20,47.290000915527344,47.58000183105469,46.54999923706055,46.63999938964844,3468900.0,0.017645785954033766,-1.4819284860740878,1.477267998335414,42.12330869894087,43.92237153241226,-0.8905214515966335,-0.157985340529315,-0.5901186984368607,-1.2960953744415704,8.804358767569548,1.1100006103515554,-0.19641854069678288,0.27900104522704794,-1.1961817553620406,1.7541838458161365,-0.4585903550674928,1.0165924455215887,0.6496768084242319,83.70783747698863,48.47601261557533,0.7375914002945431,11,-0.8199996948242188,-0.47500038146972656,-0.3325004577636719,-1.6450004577636719,-0.4099998474121165,1,-0.012053281534977867,-2.0454466638923243,46.47000122070313,1.725002980235081,46.40999984741211,-4.076880190146425,46.2400016784668,-0.012053281534977867
11552,2007-11-21,46.59000015258789,47.290000915527344,46.59000015258789,46.97000122070313,1710400.0,-0.014802299627564852,-2.6842041861165487,-0.5846156554808377,43.8502844701144,42.13525818834333,-0.15860118254265387,0.5779479586117304,0.14793170673480915,-0.5900112755019791,8.699692810525333,0.7000007629394531,-0.31142716206242227,-0.42499980926513814,-1.8948869225661014,1.044887304035825,-1.1599433659156233,0.309943747385347,1.246490486819681,44.38200922812499,5.902110289121552,0.7349435566504822,11,-0.11999893188476562,0.22500038146972656,0.6750001907348633,-0.9449996948242188,-0.029998779296867895,2,0.010946518992549947,-1.4819284860740878,47.290000915527344,-2.0454466638923243,46.47000122070313,1.725002980235081,46.40999984741211,0.010946518992549947
11553,2007-11-23,46.45000076293945,46.9900016784668,46.2400016784668,46.9900016784668,736900.0,-0.003004923571365614,1.7777730682829653,1.4210510465291106,41.144927002168764,41.02956900402658,-0.08911207708367641,0.694484890709802,0.33319791494791673,-0.4477146165755954,8.858694753014694,0.75,-0.4723634863911883,-0.5274991989135742,-2.0156681477369105,0.9606697499097621,-1.271583673325246,0.21658527549809747,1.28743027530588,36.51688644005684,-3.1712334304623297,0.7440844744116687,11,0.020000457763671875,0.36499977111816406,0.7475004196166992,-0.8050003051757812,-0.15000152587890625,4,0.023681344586731212,-2.6842041861165487,46.59000015258789,-1.4819284860740878,47.290000915527344,-2.0454466638923243,46.47000122070313,0.023681344586731212
11554,2007-11-26,46.04999923706055,46.9900016784668,46.0099983215332,46.36000061035156,2796100.0,-0.008611442826886861,-4.025616948854133,0.5740756439056782,35.376522454258605,39.728449793731436,0.2896116755054692,1.019149666580347,0.7792647997290345,-0.043247706295431954,8.90890363391685,0.9800033569335938,-0.45107156904273893,-0.8465007781982408,-2.3522131570267746,0.659211600630293,-1.5993569676125077,-0.09364458878397386,1.592334584069036,2.5478233191679607,-34.89282864727021,0.7528561894142652,11,0.4200019836425781,0.7650012969970703,1.1475019454956055,-0.3249988555908203,0.3899993896484304,0,0.042345294142157375,1.7777730682829653,46.45000076293945,-2.6842041861165487,46.59000015258789,-1.4819284860740878,47.290000915527344,0.042345294142157375
11555,2007-11-27,46.5,47.02999877929688,45.97000122070313,46.38000106811523,2610900.0,0.009772003700214915,-1.2553172493557958,-0.38709161385592644,39.40886637794414,38.80221580991874,-0.07762700712695647,0.4762139792020861,0.3856991759605748,-0.4814905311378084,8.383147546612353,1.05999755859375,-0.5776048649603709,-0.3219999313354478,-1.745081651918035,1.1010817892471394,-1.0335407916267414,0.3895409289558458,1.051040492698462,32.91916635864746,-2.313287856026186,0.7115408602912939,11,0.1900005340576172,0.3150005340576172,0.4425010681152344,-0.7749996185302734,-0.20999908447265625,1,0.0206451416015625,-4.025616948854133,46.04999923706055,1.7777730682829653,46.45000076293945,-2.6842041861165487,46.59000015258789,0.0206451416015625
11556,2007-11-28,47.47999954223633,47.61999893188477,46.709999084472656,46.7599983215332,2505200.0,0.02107525897282425,-1.2195126489826094,6.000063578853318,60.79137110202867,40.904757042670845,-0.961178001260599,-0.5824799509999679,-0.5485253190305457,-1.4333758011171653,7.7202031231335235,1.1199989318847727,-0.5820089569852769,0.6889995574951158,-0.6408188551362599,2.0188179701264914,0.024090351179424374,1.3539087638108072,-2.1199989318847656,91.51517673632502,49.747034240316076,0.6649092063156881,11,-0.7700004577636719,-0.5099983215332031,-0.6824989318847656,-1.7549991607666016,0.15999984741210938,2,-0.01832348231408154,-1.2553172493557958,46.5,-4.025616948854133,46.04999923706055,1.7777730682829653,46.45000076293945,-0.01832348231408154
11557,2007-11-29,47.5,47.72999954223633,47.0099983215332,47.22999954223633,2154000.0,0.000421239636825943,-1.0281641710051954,0.375,56.573703060040444,43.125678162089464,-0.8792490260110952,-0.693979748420972,-0.5483319507329938,-1.4223055219337652,7.171723645185313,0.720001220703125,-0.5148493245924257,0.744499969482419,-0.4575945571295179,1.946594496094356,0.143452706176447,1.345547232788391,-2.094799423217772,86.93183172834122,42.21657046637782,0.6010472633059696,11,-0.7350006103515625,-0.529998779296875,-0.6674995422363281,-1.7749996185302734,0.1100006103515625,3,-0.013052609092310985,-1.2195126489826094,47.47999954223633,-1.2553172493557958,46.5,-4.025616948854133,46.04999923706055,-0.013052609092310985
11558,2007-11-30,47.66999816894531,47.9900016784668,47.25,47.9900016784668,2795000.0,0.0035789088199014163,3.6249597673060188,-1.1851961740064143,63.636334309455144,46.33537997722207,-0.9220318353114436,-0.8782925715907055,-0.671888554347575,-1.56487876373631,7.555507672071009,0.7400016784667969,-0.4629844002657535,0.8949981689453139,-0.3546334713766086,2.1446298092672365,0.27018234878435266,1.5198139891062752,-2.1718056335449205,84.15824569288667,33.67995221028735,0.6248158201609599,11,-0.6899967193603516,-0.6999969482421875,-0.7949981689453125,-1.944997787475586,0.5200004577636648,4,-0.023285018634160548,-1.0281641710051954,47.5,-1.2195126489826094,47.47999954223633,-1.2553172493557958,46.5,-0.023285018634160548
11559,2007-12-03,47.77999877929688,48.0,47.41999816894531,47.45000076293945,1254900.0,0.0023075438342103904,-1.9743439263671665,-1.0312324913276416,71.23289699439992,50.45980160770566,-0.9133050317302249,-1.0134766724931836,-0.7428832099274558,-1.6644196259094102,8.092777607079583,0.5800018310546875,-0.3629161370730998,0.9879987716674847,-0.3081104457107031,2.2841079890456726,0.3399441629783908,1.6360533803565787,-2.1322976953125092,89.16249492626199,31.86528767907336,0.6480546086890951,12,-0.7949981689453196,-0.8099975585937571,-0.9749994277954173,-2.0549983978271555,0.450000762939446,0,-0.030975294684972288,3.6249597673060188,47.66999816894531,-1.0281641710051954,47.5,-1.2195126489826094,47.47999954223633,-0.030975294684972288
11560,2007-12-04,48.4000015258789,48.77999877929688,47.45000076293945,47.45000076293945,1641000.0,0.012976198460069144,-1.7999935752518852,2.8788074953471137,73.19150766673476,53.91182371523832,-1.375382809929313,-1.665304474537642,-1.3126475544446876,-2.2752009262801494,8.286603300676369,1.329998016357429,-0.20430180261632103,1.5740015029907184,0.14638786282827,3.001615143153167,0.8601946829094942,2.2878083230719426,-2.564116528613276,81.64264205602937,21.287700510648904,0.7138068200812259,12,-1.025001525878892,-1.3300018310546804,-1.7500019073486257,-2.6750011444091726,-0.4400024414062429,1,-0.040495926392108306,-1.9743439263671665,47.77999877929688,3.6249597673060188,47.66999816894531,-1.0281641710051954,47.5,-0.040495926392108306
11561,2007-12-05,49.31000137329102,49.36000061035156,48.43999862670898,48.599998474121094,1724000.0,0.018801649147171196,1.2716059848260253,0.7473708726012731,77.37884397544899,57.63721921583105,-2.200073649540485,-2.5882941815106335,-2.164989756237354,-3.153349615871541,8.680910628778168,0.9599990844726634,-0.011616384496186072,2.408001327514654,0.642464088884033,4.173538566145275,1.525232708199347,3.290769946829961,-3.1797049978222773,97.87237496327373,34.74575933377319,0.8827686193153097,12,-1.645000457763679,-1.9500007629394602,-2.5300016403198313,-3.585000991821296,-1.1100006103515696,2,-0.06124519111044835,-1.7999935752518852,48.4000015258789,-1.9743439263671665,47.77999877929688,3.6249597673060188,47.66999816894531,-0.06124519111044835
11562,2007-12-06,49.20000076293945,49.31000137329102,48.63000106811523,49.290000915527344,1174400.0,-0.0022307971463807474,9.461457202381775,-0.12676026068782345,76.14838488787757,61.52649231424314,-1.878448958711111,-2.369819770382094,-2.016118994485467,-3.020915406536119,9.615611513815466,0.6800003051757955,0.19453605805290408,2.15200061798096,0.1376348742049771,4.166366361756943,1.1448177460929685,3.1591834898689513,-2.682139879284769,92.41707103651261,26.85393226240005,1.0071828718879903,12,-1.5349998474121094,-1.8400001525878906,-2.3550004959106445,-2.8600006103515625,-1.25,3,-0.03170734449390711,1.2716059848260253,49.31000137329102,-1.7999935752518852,48.4000015258789,-1.9743439263671665,47.77999877929688,-0.03170734449390711
11563,2007-12-07,49.16999816894531,49.43000030517578,48.7599983215332,49.20000076293945,1057600.0,-0.0006098088115629174,1.7346926065192174,0.3333615903022083,74.99994816994999,65.92909517154217,-1.5891561401730883,-2.2728390983464095,-1.9409906278998363,-2.9751321000775803,10.527573109042732,0.6700019836425781,0.3080635022230567,2.005498123168948,-0.21697543905534644,4.227971685393243,0.8942613420568009,3.1167349042810955,-2.311080518087003,87.06458408456852,20.984846291019963,1.1112367811121464,12,-1.4699974060058594,-1.7749977111816406,-2.324997901916504,-2.829998016357422,-0.6499977111816406,4,-0.031726614128267605,9.461457202381775,49.20000076293945,1.2716059848260253,49.31000137329102,-1.7999935752518852,48.4000015258789,-0.031726614128267605
11564,2007-12-10,49.15999984741211,49.4900016784668,48.97000122070313,49.18000030517578,1257100.0,-0.00020334191388104994,-1.6000171662359781,0.666624284806103,74.58863025993607,69.83795782509682,-1.2198961678275424,-2.1543460005335078,-1.8715124516364767,-2.958032977447388,11.50880747046185,0.5200004577636648,0.4723994179304114,1.8564998626709013,-0.5029049526414724,4.215904677983275,0.6767974550147144,3.036202270327088,-1.941130624949352,83.82344691402349,17.795263316162476,1.179702407656187,12,-1.0599994659423828,-1.7349987030029297,-2.314999580383301,-2.8199996948242188,-3.0,0,-0.019731513907931708,1.7346926065192174,49.16999816894531,9.461457202381775,49.20000076293945,1.2716059848260253,49.31000137329102,-0.019731513907931708
11565,2007-12-11,47.97999954223633,49.4900016784668,47.88000106811523,49.13999938964844,1782000.0,-0.0240032609609111,-1.3676535349143653,57.99866488651536,55.917649729994274,69.29643322820412,0.21469758917918114,-0.8559896038536223,-0.6748212541782479,-1.7676621058988644,11.513764979530283,1.6100006103515696,0.6538332067665635,0.5734994888305636,-1.7102486646754187,2.857247642336546,-0.5683745879224276,1.7153735655835547,-0.3977491268129256,6.211082994512938,-55.20214218082755,1.1418740767529894,12,0.2700004577636719,-0.5549983978271484,-1.0024986267089844,-1.6399993896484375,-3.1599998474121094,1,0.005210504426535589,-1.6000171662359781,49.15999984741211,1.7346926065192174,49.16999816894531,9.461457202381775,49.20000076293945,0.005210504426535589
11566,2007-12-12,47.63999938964844,49.13999938964844,47.13999938964844,49.13999938964844,3242200.0,-0.007086289200327944,1.6666666666666667,1.2931036183723736,59.59779040663796,69.63244293338163,0.6479157696918421,-0.4259930629153459,-0.3123878841112031,-1.4221969235305565,10.842527011221826,2.0,0.9186153236869856,0.16249942779541016,-2.0532135716738154,2.3782124272646357,-0.9453570719392062,1.2703559275300265,1.8500022888183594,21.276575022035942,-40.54398748618604,1.107856499734614,12,0.6750011444091797,-0.2149982452392578,-0.6624984741210938,-1.364999771118164,-4.989997863769531,2,0.006717038180603874,-1.3676535349143653,47.97999954223633,-1.6000171662359781,49.15999984741211,1.7346926065192174,49.16999816894531,0.006717038180603874
11567,2007-12-13,48.209999084472656,48.349998474121094,47.31000137329102,47.31000137329102,1745200.0,0.011964729263788998,-1.3111105459693588,-0.599998474121089,64.91522651199264,69.7745420669969,0.21145784999590944,-0.8879381972936784,-0.8747901870395793,-1.9634026501911848,10.613836004651453,1.039997100830071,1.1617351541801781,0.6349990844726534,-1.5260773543110986,2.7960755232564054,-0.4455391349192226,1.7155373038645294,1.2800025939941406,45.53185756096611,-18.684360725390256,1.0805382193918767,12,0.10500144958496094,-0.7849979400634766,-1.0649986267089844,-1.9349994659423828,-3.930000305175774,3,-0.00020739103345934762,1.6666666666666667,47.63999938964844,-1.3676535349143653,47.97999954223633,-1.6000171662359781,49.15999984741211,-0.00020739103345934762
11568,2007-12-14,47.38000106811523,48.31000137329102,47.22999954223633,47.7400016784668,1996400.0,-0.0172163043376774,-2.2727146622277923,-0.4000016954253297,60.50554065031822,68.58261358432117,1.113042029952645,0.03356567005772604,-0.06667026313731839,-1.1073883454877205,10.344742768993184,1.0800018310546946,1.169675933066543,-0.2519989013671946,-2.3230788719843503,1.819081069249961,-1.2875388866757689,0.7835410839413797,2.063000564575205,10.212827434626401,-59.250967423042226,1.0355399853085776,12,0.9349994659423899,0.04500007629395242,-0.23000049591063743,-1.1050014495849538,-4.7600021362304545,4,0.012030385858471604,-1.3111105459693588,48.209999084472656,1.6666666666666667,47.63999938964844,-1.3676535349143653,47.97999954223633,0.012030385858471604
11569,2007-12-17,46.54999923706055,47.31999969482422,46.31999969482422,47.08000183105469,2259300.0,-0.01751797831033053,-1.0201985951148838,1.4722269317170056,50.37257239536166,66.04717633194636,1.9559042343258568,0.9218578064810572,0.7332918993563169,-0.23309949620016823,10.748168705338314,1.0600013732910085,1.1924214294323718,-1.0890007019042969,-3.1435709326697676,0.9655695288611739,-2.1162858172870287,-0.06171558652156506,2.846942350769048,7.255501524072891,-64.07022574115598,1.0272851153827347,12,1.355001449584961,0.8750019073486328,0.5725011825561523,-0.27499961853027344,-5.219997406005859,0,0.042320112846204294,-2.2727146622277923,47.38000106811523,-1.3111105459693588,48.209999084472656,1.6666666666666667,47.63999938964844,0.042320112846204294
11570,2007-12-18,47.13999938964844,47.349998474121094,46.61999893188477,46.790000915527344,1541800.0,0.012674546987278212,-1.1159332153914427,-0.6603712473999007,47.310126868793205,62.70620776454016,1.3056833538549597,0.4054115289683722,0.12787050698993596,-0.7683856693546787,11.158860500722787,0.7999992370605469,1.1793717399541919,-0.5325004577636747,-2.5278095948756842,1.4628086793483348,-1.530155026319676,0.4651541107923265,2.1338645224609394,29.078006509335186,-38.05417748038046,0.9976545685560045,12,0.7650012969970703,0.2850017547607422,-0.01749897003173828,-0.8649997711181641,-4.909999847412109,1,-0.02078912929412402,-1.0201985951148838,46.54999923706055,-2.2727146622277923,47.38000106811523,-1.3111105459693588,48.209999084472656,-0.02078912929412402
11571,2007-12-19,46.72000122070313,47.36000061035156,46.52000045776367,47.36000061035156,1916400.0,-0.00890959215917031,1.625002980235081,-1.828577656675729,44.19643870827114,59.155991522361674,1.4747383824313047,0.8226973584523662,0.5056495970962018,-0.30945178595715106,11.703069491724978,0.8400001525878906,1.1119336322927325,-0.9239986419677635,-2.9582154882173697,1.1102182042818427,-1.9411070650925666,0.0931097811570396,2.4357081227148356,19.704520512936504,-43.06741257467124,1.017108423124803,12,1.1849994659423757,0.7049999237060476,0.2749986648559499,-0.44500160217285867,-3.990001678466804,2,-0.04066783981668565,-1.1159332153914427,47.13999938964844,-1.0201985951148838,46.54999923706055,-2.2727146622277923,47.38000106811523,-0.04066783981668565
11572,2007-12-20,47.099998474121094,47.27999877929688,46.65999984741211,47.13999938964844,1819000.0,0.008133502643179913,2.874997019764791,0.06250149011754116,45.88744827039542,55.92126931130006,0.8554934705088115,0.5089616620368957,0.11405825881852394,-0.6388071064699403,12.27668821283056,0.6199989318847727,0.981649629675708,-0.5695013046264634,-2.560412154142753,1.4214095448898263,-1.5649567293846047,0.4259541201316779,1.9422824833531251,39.1958854978366,-20.00867071237475,0.9954554247581436,12,0.8050022125244141,0.5450019836425781,-0.2649984359741211,-0.7849979400634766,-5.029998779296875,3,-0.0944797684162818,1.625002980235081,46.72000122070313,-1.1159332153914427,47.13999938964844,-1.0201985951148838,46.54999923706055,-0.0944797684162818
11573,2007-12-21,47.54999923706055,47.79999923706055,47.209999084472656,47.47000122070313,2659000.0,0.009554156635200428,1.0344902428918135,-1.999904634750919,48.41816005671142,53.013439288719546,0.16933728238125667,0.15346355508144427,-0.35447458208582105,-1.0688854153524048,13.062465833418162,0.7000007629394531,0.7259572608397207,-0.1745004653930664,-2.082616165773466,1.733615234987333,-1.1285583155832626,0.7795573847971298,1.383390469907674,83.10810288344808,26.54905416795664,0.9540578501901985,12,0.35500144958496094,0.095001220703125,-0.7149991989135742,-1.1699981689453125,-4.819999694824219,4,-0.06876972681873406,2.874997019764791,47.099998474121094,1.625002980235081,46.72000122070313,-1.1159332153914427,47.13999938964844,-0.06876972681873406
11574,2007-12-24,48.0,48.22000122070313,47.459999084472656,47.77000045776367,591600.0,0.009463738594315707,1.2686563765037848,2.8750655667352705,47.183087240533425,52.04293234544612,-0.5168678361214702,-0.15068320035878457,-0.8287990391028615,-1.5026912636026495,13.55746135157349,0.7600021362304759,0.4758503853331817,0.17800025939941122,-1.5616987287957897,1.9176992475946122,-0.6918492346981893,1.0478497534970117,0.8288541064824599,87.05875753121843,32.28163369785899,0.8698494940976006,12,-0.2700004577636719,-0.3549995422363281,-1.1649999618530273,-1.6199989318847656,-4.040000915527344,0,-0.1120833555857339,1.0344902428918135,47.54999923706055,2.874997019764791,47.099998474121094,1.625002980235081,46.72000122070313,-0.1120833555857339
11575,2007-12-26,47.459999084472656,47.97999954223633,47.31999969482422,47.91999816894531,1231700.0,-0.011250019073486328,1.2758543579490147,-2.0,36.25555412590989,49.44935053647633,-0.0652475238270398,0.49005121944507835,-0.2934629689102408,-0.9178561512327263,14.15913079644199,0.6800003051757812,0.20758808911659798,-0.41000061035155966,-2.0460038244801098,1.2260026037769904,-1.2280022174158347,0.4080009967127154,1.2685008455434712,55.294012049949835,5.721609628500808,0.8180016070642768,12,-0.125,0.2700023651123047,-0.7349987030029297,-1.0799980163574219,-2.55999755859375,2,-0.1291613436929775,1.2686563765037848,48.0,1.0344902428918135,47.54999923706055,2.874997019764791,47.099998474121094,-0.1291613436929775
11576,2007-12-27,46.61000061035156,47.4900016784668,46.54999923706055,47.31999969482422,1759100.0,-0.017909786989422583,-1.2650611269418146,1.5434793425439106,32.66398224914013,45.86587895171495,0.6965280688388802,1.340244712546422,0.5447987191778338,-0.06375644921725154,14.722566258327852,0.94000244140625,-0.09942601689604658,-1.2164991378784151,-2.9400852782640072,0.507087002507177,-2.078292208071211,-0.3547060676856191,2.022159310256889,3.5928923365792333,-38.88445805352577,0.8617930701927949,12,0.7049999237060547,1.1200008392333984,0.010000228881835938,-0.22999954223632812,-3.200000762939453,3,-0.09397127249001758,1.2758543579490147,47.459999084472656,1.2686563765037848,48.0,1.0344902428918135,47.54999923706055,-0.09397127249001758
11577,2007-12-28,46.88000106811523,47.09000015258789,46.6500015258789,46.88000106811523,1732200.0,0.0057927580825583025,1.0952406902815253,-0.0,35.14916662914629,43.04850406047362,0.2436496164075166,1.0766123940484107,0.2759507169998656,-0.35087703066659515,15.185416889963193,0.4799995422363281,-0.20540261677190585,-0.9154987335205149,-2.6854881092187384,0.8544906421777085,-1.8004934213696302,-0.030504045671399638,1.659672443461858,19.760565214113395,-16.3713749885102,0.884994687849112,12,0.3899993896484446,0.8500003814697337,-0.23750019073485618,-0.4999999999999929,-3.229999542236321,4,-0.08852392131666276,-1.2650611269418146,46.61000061035156,1.2758543579490147,47.459999084472656,1.2686563765037848,48.0,-0.08852392131666276
11578,2007-12-31,46.56000137329102,46.959999084472656,46.36000061035156,46.6500015258789,915800.0,-0.006825931901308091,-1.4489649749710005,-100.0,33.790526418930014,41.20605450753677,0.4862326322168897,1.3799403955212384,0.5972767202335305,-0.051788384214752625,15.479282255596633,0.5999984741210938,-0.3251585373799202,-1.1799985885620075,-3.034165867407303,0.6741686902832882,-2.1070822279846553,-0.25291494913935963,1.89088518561595,10.75272566182959,-18.547373262013846,0.9270836394226476,12,0.729999542236321,1.1700000762939382,0.08249950408934836,0.08999824523925071,-2.8800010681152415,0,-0.09643474110897421,1.0952406902815253,46.88000106811523,-1.2650611269418146,46.61000061035156,1.2758543579490147,47.459999084472656,-0.09643474110897421
11579,2008-01-02,46.29999923706055,46.81000137329102,46.06000137329102,46.31000137329102,2730700.0,-0.00558423815639375,-2.0612378357338375,0.11113465858527007,38.16900939275374,40.190374787976836,0.7901339387933177,1.6057049525327045,0.8965534374937079,0.1996295578326439,15.889684751974837,0.75,-0.5515029593141847,-1.3660007476806655,-3.328420288906152,0.5964187935448209,-2.3472105182934087,-0.3847909770679223,2.065651847283114,12.499900658830311,-18.906157447166677,0.9812097706127426,1,0.8400020599365305,1.430002212524414,0.3425016403198242,0.4200019836425781,-3.1399993896484375,2,-0.07710582621277096,-1.4489649749710005,46.56000137329102,1.0952406902815253,46.88000106811523,-1.2650611269418146,46.61000061035156,-0.07710582621277096
11580,2008-01-03,46.43999862670898,47.06000137329102,46.27999877929688,46.36000061035156,2001700.0,0.0030237449666385974,-5.499976158309214,-7.998093058727399,41.304339413078125,39.86903042184428,0.6039042170841213,1.3822045390923634,0.77827771414821,0.05289061072517853,15.323320850546269,0.7800025939941406,-0.6997803626232795,-1.1280012130737376,-3.131415150081658,0.8754127239341827,-2.1297081815776977,-0.12629424456977745,1.7873134749715263,26.573228833769075,-5.861571909697016,1.0017069685039597,1,0.7000026702881001,1.2900028228759837,0.20250225067139382,0.28000259399414773,-3.009998321533196,3,-0.05340223117082532,-2.0612378357338375,46.29999923706055,-1.4489649749710005,46.56000137329102,1.0952406902815253,46.88000106811523,-0.05340223117082532
11581,2008-01-04,46.290000915527344,46.90999984741211,45.95000076293945,46.349998474121094,3546800.0,-0.0032299249702252286,-1.5945996102811544,-0.7499880787755184,35.18518954583871,38.67989056356019,0.7671677784420936,1.364299128999754,0.9474144537048517,0.20686418592435274,14.308221542670408,0.9599990844726562,-0.7147615620847816,-1.1269989013671875,-3.0303262888456004,0.7763284861112254,-2.078662595106394,-0.17533520762798105,1.8072725424497875,29.82459075638126,-0.9141314391881785,0.9516636937392062,1,0.7950000762939453,1.4300003051757812,0.46249961853027344,0.43000030517578125,-2.4000015258789062,4,-0.030028070040114874,-5.499976158309214,46.43999862670898,-2.0612378357338375,46.29999923706055,-1.4489649749710005,46.56000137329102,-0.030028070040114874
11582,2008-01-07,47.63999938964844,47.709999084472656,46.25,46.47999954223633,3153400.0,0.02916393275914264,1.2461537558651006,-19.334117497456766,51.85713188015094,39.06199854394236,-0.5567213433152745,-0.11442998064647725,-0.374455545535767,-1.1114686548476698,12.832659943362076,1.4599990844726562,-0.7166277994763277,0.30099964141845703,-1.4131254633484716,2.0151247461853856,-0.5560629109650037,1.1580621938019178,0.2854922527256818,96.02274081925036,60.09806960907255,0.857062552383464,1,-0.5549983978271484,0.0800018310546875,-0.7999992370605469,-0.9199981689453125,-3.779998779296875,0,-0.0887909235186819,-1.5945996102811544,46.290000915527344,-5.499976158309214,46.43999862670898,-2.0612378357338375,46.29999923706055,-0.0887909235186819
11583,2008-01-08,47.61000061035156,48.2599983215332,47.4900016784668,47.7599983215332,3460400.0,-0.0006296973064905398,-2.9487455372426274,-0.1293083887177025,58.54840763900132,40.32481192154991,-0.5781108339103724,-0.21849711239174496,-0.33834117584085277,-1.0343287597207933,11.052039480326906,0.7699966430664062,-0.6572579820452944,0.3490007400512667,-1.1417267253674694,1.8397282054700028,-0.3963629926580978,1.0943644727606312,-1.6599998474121094,71.86154120537955,30.97570301594292,0.7453637327093675,1,-0.5050010681152344,0.1100006103515625,-0.7425003051757812,-0.8199996948242188,-4.569999694824219,1,-0.08317578310662022,1.2461537558651006,47.63999938964844,-1.5945996102811544,46.290000915527344,-5.499976158309214,46.43999862670898,-0.08317578310662022
11584,2008-01-09,48.18999862670898,48.38999938964844,47.599998474121094,47.84000015258789,3169400.0,0.012182272819196482,1.1066691080729167,-2.333358765036447,58.481427820461235,42.79435344316672,-1.2609227544649926,-0.9221714158933807,-0.9205096232418057,-1.5812176036735508,9.171746385435767,0.7900009155273438,-0.6203219648090226,0.9774988174438377,-0.3011161770478452,2.2561138119355206,0.3381913201979998,1.6168063146896756,-2.1937979125976526,91.80324280718072,47.38214740214755,0.6393074972458404,1,-1.019998550415032,-0.46999740600585227,-1.2149972915649343,-1.3149986267089773,-5.0900001525878835,2,-0.09358784913999896,-2.9487455372426274,47.61000061035156,1.2461537558651006,47.63999938964844,-1.5945996102811544,46.290000915527344,-0.09358784913999896
11585,2008-01-10,48.22999954223633,48.540000915527344,47.72000122070313,48.02000045776367,3346200.0,0.0008300667496841108,-1.0246967071057371,0.6000000000000122,62.99483603678135,46.164448308460194,-1.3189101823074623,-0.9934155783428764,-0.9725771531571752,-1.60957529485799,8.992123637759871,0.8199996948242116,-0.6355740521169437,1.0049997329711928,-0.30958984165462766,2.3195893075970133,0.34770494565828614,1.6622945202840995,-2.13804688110352,88.03083571322315,38.810938109659936,0.6572947873129089,1,-0.9849987030029297,-0.5099983215332031,-1.2524986267089844,-1.3549995422363281,-5.569999694824219,3,-0.10512128847076352,1.1066691080729167,48.18999862670898,-2.9487455372426274,47.61000061035156,1.2461537558651006,47.63999938964844,-0.10512128847076352
11586,2008-01-11,47.959999084472656,48.45000076293945,47.52000045776367,47.7599983215332,2569700.0,-0.005598184953894192,-1.7353091323201895,0.9523887375113533,57.54386904204204,48.65274857655972,-0.9356696044802604,-0.7359446088763946,-0.7215755941590345,-1.326669000972494,9.480165795231766,0.9300003051757812,-0.6840916781393958,0.7189992904663072,-0.6243329060744003,2.0623314870070146,0.047333192195957,1.3906653887366573,-1.7211635280761755,74.67241925005413,23.18551265376135,0.6716660982703535,1,-0.7149982452392578,-0.23999786376953125,-0.7374992370605469,-1.0450000762939453,-5.709999084472656,4,-0.09445368777672658,-1.0246967071057371,48.22999954223633,1.1066691080729167,48.18999862670898,-2.9487455372426274,47.61000061035156,-0.09445368777672658
11587,2008-01-14,48.20000076293945,48.540000915527344,47.9000015258789,48.15999984741211,1472500.0,0.005004205234534709,-1.285722070844654,0.20000381468271378,55.91987048090221,51.111564583445514,-1.0825835666882142,-1.0295176477344228,-0.9817252380520003,-1.5607008529097257,10.034856195998042,0.6399993896484446,-0.5981216653792529,0.959500885009767,-0.3823195468480307,2.301321316867565,0.28859066908086817,1.630411100938666,-1.8230952849951194,67.61900955854838,19.300340646018896,0.6709102159288973,1,-0.9549999237060547,-0.4799995422363281,-0.6875,-0.9950008392333984,-6.720001220703125,0,-0.08941911421306314,-1.7353091323201895,47.959999084472656,-1.0246967071057371,48.22999954223633,1.1066691080729167,48.18999862670898,-0.08941911421306314
11588,2008-01-15,47.95000076293945,48.6500015258789,47.70000076293945,47.70000076293945,2686100.0,-0.005186721909602565,-6.600006103515568,6.249856952126645,49.52741716008973,52.37360989092729,-0.6869132144644468,-0.7743252448563496,-0.7252123562612525,-1.3030903600865642,10.42194625273059,0.950000762939446,-0.40038904849970436,0.6810009002685575,-0.6970202423451255,2.0590220428822406,-0.008009671038287536,1.3700114715754026,-1.4433095587401397,38.05308838273892,-5.143588163954661,0.6890105713068426,1,-0.6499996185302734,-0.22999954223632812,-0.4375,-0.7450008392333984,-5.650001525878906,1,-0.08529718639231076,-1.285722070844654,48.20000076293945,-1.7353091323201895,47.959999084472656,-1.0246967071057371,48.22999954223633,-0.08529718639231076
11589,2008-01-16,48.52000045776367,49.11000061035156,47.83000183105469,47.83000183105469,3991800.0,0.01188737613670221,-2.71014877348946,2.7599945068359375,59.962426636933095,54.44673069357784,-1.015700845043746,-1.2534343458638233,-1.287099503983356,-1.8557009554998416,10.00995744594336,1.279998779296875,-0.2146566546179045,1.1525005340576158,-0.2892798805610468,2.5942809486762783,0.4316103267482845,1.873390741366947,-1.8418444278299901,62.893075725332224,20.349780539393002,0.7208902073093324,1,-0.9899997711181641,-0.7999992370605469,-0.9724998474121094,-1.2800006866455078,-5.670001983642578,2,-0.11294310574062405,-6.600006103515568,47.95000076293945,-1.285722070844654,48.20000076293945,-1.7353091323201895,47.959999084472656,-0.11294310574062405
11590,2008-01-17,46.15999984741211,48.59000015258789,46.13999938964844,48.59000015258789,3932600.0,-0.048639748311748776,1.0164612800426995,-3.5217465819691616,46.70570356051545,55.726787806319706,1.4532274736230377,1.0850118519273622,1.0447308018013715,0.4996794340840154,9.833079583854824,2.450000762939453,-0.0313368089725401,-1.1585000991821275,-2.696253149988763,0.3792529516245082,-1.927376624585449,-0.3896235737788061,2.950000762939453,0.6734158095375099,-44.86371405173181,0.7688765254033185,1,1.4650001525878906,1.5600013732910156,1.6025009155273438,1.1100006103515625,-3.279998779296882,3,-0.06629119114831561,-2.71014877348946,48.52000045776367,-6.600006103515568,47.95000076293945,-1.285722070844654,48.20000076293945,-0.06629119114831561
11591,2008-01-18,44.81999969482422,46.599998474121094,44.47000122070313,46.56000137329102,4487800.0,-0.029029466139892435,1.3406616209146414,0.7160499835167452,36.96201284732468,54.071774580450125,2.863954770907476,2.3983341048083844,2.338152275680322,1.8543645900039394,9.993467782093607,2.1299972534179616,0.09022976931377258,-2.4035001754760756,-4.29174935664021,-0.5152509943119412,-3.3476247660581393,-1.459375584894012,4.290000915527344,7.54307155517979,-39.55043456352794,0.9441245905820654,1,1.970001220703125,1.9850006103515625,3.017500877380371,2.450000762939453,-2.520000457763672,4,-0.048192768008018194,1.0164612800426995,46.15999984741211,-2.71014877348946,48.52000045776367,-6.600006103515568,47.95000076293945,-0.048192768008018194
11592,2008-01-22,42.650001525878906,44.25,41.5,42.75,6177600.0,-0.048415845241424726,-1.291665209665165,0.05747033198795937,29.948710886132957,50.89403049679808,4.751337787374645,4.4457942818371805,4.484075175876875,4.030091206054642,10.676560285824866,3.3199996948242188,0.120550023653486,-4.350998497009279,-7.136206208356036,-1.5657907856625215,-5.743602352682657,-2.9583946413359,6.274399108886719,15.111713976929355,-35.06762989645671,1.3926038556733795,1,2.654998779296875,2.654998779296875,5.219999313354492,4.619998931884766,-0.6200027465820241,1,-0.00937869898166821,1.3406616209146414,44.81999969482422,1.0164612800426995,46.15999984741211,-2.71014877348946,48.52000045776367,-0.00937869898166821
11593,2008-01-23,44.27999877929688,44.38000106811523,41.709999084472656,42.02000045776367,6359500.0,0.038217988161827865,1.1707307617755447,-22.60032806897085,40.917257024691644,48.94245596393479,2.904772618482255,2.696507222484989,2.830393704230744,2.4183926469088064,12.11389178142504,2.670001983642571,0.24640774691566492,-2.5575012207031165,-5.580757288993688,0.4657548475874549,-4.069129254848406,-1.0458731865578272,4.198937817382806,36.5308614498055,-17.653987203852004,1.5116280341452861,1,1.0250015258788991,1.0250015258788991,3.5900020599365163,2.9900016784667898,-3.3600006103515696,2,-0.06323395018632416,-1.291665209665165,42.650001525878906,1.3406616209146414,44.81999969482422,1.0164612800426995,46.15999984741211,-0.06323395018632416
11594,2008-01-24,42.61999893188477,44.63999938964844,42.459999084472656,44.63999938964844,5939600.0,-0.03748870580791985,1.158415654607568,-0.8938061761007291,34.88923186312476,45.81961105575073,4.125408804546161,4.145317520527136,4.461761087072418,4.090417584346831,13.982616763929762,2.1800003051757812,0.08832714244385897,-3.948501014709464,-7.455007910349735,-0.44199411906919295,-5.7017544625296,-2.1952475668893285,5.4402014689941325,15.796881633013319,-40.15060472720369,1.7532534478201343,1,2.6850013732910085,2.6850013732910085,5.250001907348626,4.650001525878899,-1.4199981689453196,3,-0.007508205134769019,1.1707307617755447,44.27999877929688,-1.291665209665165,42.650001525878906,1.3406616209146414,44.81999969482422,-0.007508205134769019
11595,2008-01-25,41.33000183105469,43.16999816894531,41.22999954223633,43.0099983215332,4164000.0,-0.03026741279115841,-1.0638271537301833,0.8316812424579516,32.002894521061435,42.981724997864,4.843004771362665,5.220164264896724,5.722375042089453,5.384741235798245,16.04996057713479,1.9399986267089844,-0.1728512684437149,-4.931998252868652,-9.116488509717449,-0.7475079960198556,-7.024243381293047,-2.8397531244442575,6.336586545771482,1.8622403856467902,-55.01891071916824,2.0922451284243975,1,3.839998245239258,3.839998245239258,6.334999084472656,5.939998626708984,0.8899993896484446,4,0.0367770765963118,1.158415654607568,42.61999893188477,1.1707307617755447,44.27999877929688,-1.291665209665165,42.650001525878906,0.0367770765963118
11596,2008-01-28,42.22999954223633,42.27999877929688,40.68000030517578,41.70000076293945,3337800.0,0.02177589332951335,4.079382379654767,-0.315476122897087,29.7074127948988,40.06922969941917,3.4025436414983687,4.19002808351533,4.793174945603866,4.475506201654056,17.379473091359248,1.5999984741211009,-0.4871483114230699,-3.813000488281247,-8.363281159898193,0.7372801833356988,-6.08814082408972,-1.5378601524727742,4.921661727822652,39.14140392451522,-12.260315477900853,2.2751403358084743,1,2.6650009155273438,2.6650009155273438,5.435001373291016,5.040000915527344,-0.3400001525878906,0,0.015391937791256582,-1.0638271537301833,41.33000183105469,1.158415654607568,42.61999893188477,1.1707307617755447,44.27999877929688,0.015391937791256582
11597,2008-01-29,42.72999954223633,43.77000045776367,41.790000915527344,43.18999862670898,3629800.0,0.011839924352827103,1.4444397349496318,-0.8679247999078579,32.3188259570957,38.15716401019761,2.285355187233556,3.5449295515187202,4.267891090679008,3.977545144504006,18.248920173688347,1.9799995422363281,-0.8574795853649704,-3.1055004119873075,-7.868588381383951,1.657587557409336,-5.487044396685633,-0.7239564272889822,3.7744956313343323,51.76766946989182,2.831954061453594,2.3815439846983226,1,2.1650009155273438,2.1650009155273438,4.935001373291016,4.540000915527344,-1.529998779296875,1,-0.010063194705882239,4.079382379654767,42.22999954223633,-1.0638271537301833,41.33000183105469,1.158415654607568,42.61999893188477,-0.010063194705882239
11598,2008-01-30,42.06999969482422,43.34000015258789,42.02000045776367,43.0099983215332,3512400.0,-0.01544581920155963,-1.5384680279794152,2.043479342543942,27.95388391606899,34.600659263434935,2.26136962485117,4.059431672785166,4.895061179160251,4.6312959854502935,18.840067644350516,1.3199996948242188,-1.222445938703551,-3.5410001754760714,-8.57581303278689,1.493812681834747,-6.058406604131477,-1.0235937468206657,3.852045991906955,35.10100280322516,-8.064756961460965,2.517406428655409,1,2.565000534057617,2.825000762939453,5.705000877380371,5.200000762939453,-1.4300003051757812,2,-0.0009508180607916694,1.4444397349496318,42.72999954223633,4.079382379654767,42.22999954223633,-1.0638271537301833,41.33000183105469,-0.0009508180607916694
11599,2008-01-31,42.72999954223633,43.08000183105469,41.400001525878906,41.5099983215332,3967900.0,0.015688135303060236,-1.3333421636828915,-1.297875535174401,31.034472779621424,32.859411398891154,0.7752076506405459,3.2867779426751014,4.203743562639346,3.982553314986504,19.241618539493295,1.6800003051757812,-1.6184215287273176,-2.702500343322754,-7.88541895384229,2.4804182671967823,-5.293959648582522,-0.11104103806298582,2.6678416063393087,66.34301410450296,27.660522461135145,2.59145930525977,1,0.9099998474121094,2.1650009155273438,5.045001029968262,4.540000915527344,-2.4399986267089844,3,-0.0423590309543983,-1.5384680279794152,42.06999969482422,1.4444397349496318,42.72999954223633,4.079382379654767,42.22999954223633,-0.0423590309543983
11600,2008-02-01,43.959999084472656,44.0099983215332,42.66999816894531,42.81999969482422,3354500.0,0.028785386272249802,1.1612942920955645,0.9344247942566976,37.063382241760166,32.870674664939536,-0.8936580182293596,1.9620521836993277,2.9541389293447438,2.769640576294485,19.751758813587443,1.3400001525878906,-1.9644569382587633,-1.3485008239746108,-6.548566619000425,3.8515649710512037,-3.9485337214875145,1.2515320735382929,0.9660579797629936,98.49852051517918,61.709515806606376,2.6000328975129063,2,-1.2999992370605469,0.9350013732910156,3.7275009155273438,3.3100013732910156,-2.0999984741210938,4,-0.06278431253443939,-1.3333421636828915,42.72999954223633,-1.5384680279794152,42.06999969482422,1.4444397349496318,42.72999954223633,-0.06278431253443939
11601,2008-02-04,44.900001525878906,45.08000183105469,43.7400016784668,43.83000183105469,6210600.0,0.02138313150552973,-1.144000244140625,0.93859672605105,39.78960140407366,33.96410694471073,-2.035134962151716,0.961891828534192,1.9786150074058924,1.8418261596560512,19.61509928454585,1.3400001525878906,-2.4436865741548885,-0.3389984130859389,-5.520954395781807,4.842957569609929,-2.929976404433873,2.251979578261995,-4.220001220703125,95.1086877649815,59.64924914606303,2.5909779913479336,2,-2.020000457763672,-0.005001068115234375,2.6324987411499023,2.3699989318847656,-3.930000305175774,0,-0.059688200759438925,1.1612942920955645,43.959999084472656,-1.3333421636828915,42.72999954223633,-1.5384680279794152,42.06999969482422,-0.059688200759438925
11602,2008-02-05,43.40999984741211,44.77000045776367,43.310001373291016,44.209999084472656,3719700.0,-0.03318489148843362,-1.920009307896835,-0.7476630516160774,36.954015781451986,33.523746806572994,-0.4760522936727867,2.233243611399992,3.437615449041587,3.3326012194106625,20.717779901065487,1.5900001525878906,-2.7285885905718885,-1.6175001144409151,-6.731690285404099,3.4966900565222687,-4.174595199922507,0.9395949710406768,-2.641999511718751,54.619515077382374,18.68312010031441,2.5570950854815915,2,-0.529998779296875,1.4850006103515625,4.11250114440918,3.8600006103515625,-2.7900009155273366,1,-0.03501498417660753,-1.144000244140625,44.900001525878906,1.1612942920955645,43.959999084472656,-1.3333421636828915,42.72999954223633,-0.03501498417660753
11603,2008-02-06,43.650001525878906,44.13999938964844,43.25,43.36999893188477,3632800.0,0.005528718712518144,-2.423071562190515,-0.3500035762820882,35.73520765299523,33.6177441165586,-0.9105735515950855,1.7722200151258392,3.173275485147201,3.09876815898388,22.21653579639427,0.8899993896484375,-2.8306054853064495,-1.1794984817504854,-6.178026327170819,3.8190293636698485,-3.678762404460656,1.319765440959685,-2.7957611602783246,61.1412992774881,27.43269759902192,2.499263922710167,2,-0.7700004577636719,1.2449989318847656,3.84999942779541,3.6199989318847656,-3.420001983642578,2,-0.056128308758177536,-1.920009307896835,43.40999984741211,-1.144000244140625,44.900001525878906,1.1612942920955645,43.959999084472656,-0.056128308758177536
11604,2008-02-07,43.68000030517578,43.72999954223633,43.04999923706055,43.22999954223633,2943500.0,0.0006872572336358296,1.4727318125385804,1.6071306930423699,41.58751511710272,34.682701960563186,-0.8654052611668348,1.4619756797676047,3.1316804237677047,3.0774104552694084,23.68298817186718,0.6800003051757812,-2.6569028609764445,-0.9239997863769531,-5.685500595906035,3.8375010231521287,-3.304750191141494,1.4567506183875878,-2.741244710266116,41.90873865089716,3.85528791296948,2.3807504047645414,2,-0.7999992370605469,1.2150001525878906,3.830000877380371,3.5900001525878906,-3.200000762939453,3,-0.06959709007069592,-2.423071562190515,43.650001525878906,-1.920009307896835,43.40999984741211,-1.144000244140625,44.900001525878906,-0.06959709007069592
11605,2008-02-08,43.15999984741211,43.56999969482422,42.93999862670898,43.36999893188477,2836500.0,-0.011904772301525313,1.0655752057433256,-0.46666384096979496,44.03735445156443,36.2749177001927,-0.06539804251454484,1.6681987394118494,3.61929596939153,3.605191683616006,25.072118051611103,0.740001678466804,-2.735345446434117,-1.190500259399414,-5.670714003111286,3.2897134843124576,-3.43060713125535,1.0496066124565218,-2.1384193277795447,10.28041548051774,-30.325691502963856,2.240106871855934,2,0.0800018310546875,1.7350006103515625,4.275001525878906,4.1100006103515625,-2.549999237060547,4,-0.06649673174308068,1.4727318125385804,43.68000030517578,-2.423071562190515,43.650001525878906,-1.920009307896835,43.40999984741211,-0.06649673174308068
11606,2008-02-11,43.43000030517578,43.63999938964844,42.7599983215332,43.13000106811523,3886900.0,0.006255803028689444,1.4444562182438554,-1.428574023614881,53.24458817443517,38.60000239100819,-0.16458539144559126,1.0977009603451293,3.287787173743361,3.3331246612738568,26.845339341203722,0.8800010681152344,-2.57274546664614,-0.6939998626708999,-4.852346946168062,3.4643472208262622,-2.773173404419481,1.3851736790776812,-2.327251359314772,33.33339659524397,-10.063935456977148,2.0791735417485806,2,-0.18999862670898438,1.4650001525878906,4.005001068115234,3.8400001525878906,-3.1599998474121094,0,-0.03615011935970702,1.0655752057433256,43.15999984741211,1.4727318125385804,43.68000030517578,-2.423071562190515,43.650001525878906,-0.03615011935970702
11607,2008-02-12,43.88999938964844,44.22000122070313,43.4900016784668,43.77999877929688,3772800.0,0.010591735695148818,-1.1159566116388047,0.3666696336609419,48.20276753688651,40.84987834887681,-0.4947640171805503,0.31436946095502094,2.769712039074669,2.860460202520038,28.405074172123207,0.7900009155273509,-2.2129500360554886,-0.018500709533689985,-3.7077014399316113,3.6707000208642313,-1.863101074732647,1.826099655665267,-2.7077053860835534,77.39717974242969,31.762666117050728,1.84460036519896,2,-0.6499977111816406,1.0050010681152344,3.5125017166137695,3.3800010681152344,-3.05999755859375,1,-0.06652992047281714,1.4444562182438554,43.43000030517578,1.0655752057433256,43.15999984741211,1.4727318125385804,43.68000030517578,-0.06652992047281714
11608,2008-02-13,43.86000061035156,44.54999923706055,43.599998474121094,44.29999923706055,2681500.0,-0.0006834991960367187,1.0212811720065742,-3.9999653211266284,56.72452292480613,43.704328365008436,-0.2057927193453466,0.023447104988804313,2.7346083898350315,2.889306240661469,30.223471502052888,0.9500007629394531,-1.8681649681174335,0.1560005187988267,-3.0056339406276678,3.317634978225321,-1.4248167109144205,1.736817748512074,-2.5997524502368847,61.45261040239708,11.546318517001048,1.5808172297132477,2,0.0149993896484375,1.0349998474121094,3.5425004959106445,3.565000534057617,-3.529998779296875,2,-0.0738714462694765,-1.1159566116388047,43.88999938964844,1.4444562182438554,43.43000030517578,1.0655752057433256,43.15999984741211,-0.0738714462694765
11609,2008-02-14,43.040000915527344,44.36999893188477,42.810001373291016,43.97999954223633,3625600.0,-0.01869584321507478,-1.2285715842736225,2.1363671830973705,59.77142333984375,46.22744404257328,0.7406973272734803,0.43410573823650367,3.475088725981891,3.6985831008171814,31.72881089695308,1.559997558593757,-1.594868252065261,-0.3899991989135714,-2.601271506679005,1.8212731088518623,-1.4956353527962847,0.7156369549691419,-1.7033576819938645,15.642595015748936,-38.674503391081856,1.1056361538827164,2,0.8799991607666016,1.8549995422363281,4.372499465942383,4.385000228881836,-2.7900009155273438,3,-0.06528813460775895,1.0212811720065742,43.86000061035156,-1.1159566116388047,43.88999938964844,1.4444562182438554,43.43000030517578,-0.06528813460775895
11610,2008-02-15,43.099998474121094,43.22999954223633,42.54999923706055,42.95000076293945,11887400.0,0.0013939952908343933,2.317075893895552,-0.1595722662987237,55.499361243157296,47.97297291358257,0.6100309668754846,0.1402995411180754,3.314641869042539,3.6296994206041404,32.7559150987732,0.6800003051757812,-1.1736754994362286,-0.17700157165527486,-1.9784055218558692,1.6244023785453194,-1.077703546755572,0.7237004034450223,-1.6884880686371915,27.499961853027344,-27.549673936660938,0.9007019751002959,2,0.5600013732910156,1.7950019836425781,4.345002174377441,4.325002670288086,-1.6299972534179616,4,-0.06078884047891353,-1.2285715842736225,43.040000915527344,1.0212811720065742,43.86000061035156,-1.1159566116388047,43.88999938964844,-0.06078884047891353
11611,2008-02-19,42.65999984741211,43.5099983215332,42.45000076293945,43.5099983215332,3461700.0,-0.010208785203859705,1.4941163798906751,-5.6667429617761504,49.55414198451767,49.37298693614543,0.7810009029674916,0.43234588838364374,3.617670824708668,4.056087456003908,32.439396465130706,1.05999755859375,-0.8290381405420959,-0.5090002059936509,-2.1747908841825634,1.1567904721952615,-1.3418955450881072,0.3238951331008053,-1.1751196134167898,9.999963669523453,-43.586714020922756,0.8328953390944562,2,0.8400001525878906,2.2350006103515625,4.822501182556152,4.76500129699707,-1.3499984741210938,1,-0.04805436578511635,2.317075893895552,43.099998474121094,-1.2285715842736225,43.040000915527344,1.0212811720065742,43.86000061035156,-0.04805436578511635
11612,2008-02-20,42.25,42.47999954223633,41.86000061035156,42.36999893188477,3459300.0,-0.009610873157023248,2.6470509037462553,0.14117546741345946,51.18421277180978,51.089543060458155,1.1277450047368518,0.8546610330508315,3.886658940123432,4.440693430088714,30.76999836689167,0.7999992370605469,-0.6699307103956968,-0.8989999771118136,-2.600255231165775,0.802255276942148,-1.7496276041387944,-0.04837235008483276,-0.6932173340634904,14.498125975832677,-39.71556419291966,0.8506276270269807,2,0.9549999237060547,2.645000457763672,5.232501029968262,5.17500114440918,-1.279998779296868,2,-0.04686389449080064,1.4941163798906751,42.65999984741211,2.317075893895552,43.099998474121094,-1.2285715842736225,43.040000915527344,-0.04686389449080064
11613,2008-02-21,41.47999954223633,42.5,41.400001525878906,42.2599983215332,2486500.0,-0.018224862905649064,-1.34043520254531,6.50004768413987,41.893643654787176,51.1235573424231,1.7406028384096714,1.4800183756054253,4.504760058109916,5.183438787452339,29.257081907790315,1.0999984741210938,-0.6497168277064489,-1.5290004730224638,-3.297864765937547,0.2398638198926193,-2.4134326194800053,-0.6445683265649222,3.6000022888183594,2.6935382568231057,-47.921009114816314,0.8844321464575401,2,1.4950008392333984,3.4150009155273438,6.002501487731934,5.945001602172852,0.15000152587889914,3,-0.015670147501322673,2.6470509037462553,42.25,1.4941163798906751,42.65999984741211,2.317075893895552,43.099998474121094,-0.015670147501322673
11614,2008-02-22,42.29999923706055,42.29999923706055,41.29999923706055,41.709999084472656,2082400.0,0.019768556023952444,2.389829631784825,-0.7564116358229978,38.630136843133876,50.522755385930814,0.7870283818063228,0.6691221466958268,3.539579981374544,4.347381724514861,27.979628868766493,1.0,-0.42559042372518974,-0.6930007934570312,-2.4823508361407107,1.0963492492266482,-1.587675814798871,0.2016742278848085,2.706402587890622,45.24888752334561,0.6627821436653889,0.8946750213418407,2,0.625,2.595001220703125,5.2100019454956055,5.125001907348633,0.3699989318847656,4,-0.04657204353516564,-1.34043520254531,41.47999954223633,2.6470509037462553,42.25,1.4941163798906751,42.65999984741211,-0.04657204353516564
11615,2008-02-25,42.849998474121094,42.9900016784668,41.9900016784668,42.2400016784668,3245500.0,0.013002346264315623,1.2471829205045668,1.0338926066013643,35.16639487163067,48.514067241174764,0.21057526907940627,0.251742929065486,2.8858388533504638,3.7693512226292896,25.878638098646416,1.0,-0.18012229100916954,-0.2190013885498061,-1.831308752900739,1.3933059758011268,-1.025155070725269,0.5871522936256568,2.0081472473144473,70.1357411390242,30.620977560389733,0.8061536821754655,2,0.07500076293945312,1.7850017547607422,4.775002479553223,4.575002670288086,0.3800010681152344,0,-0.06067674601415307,2.389829631784825,42.29999923706055,-1.34043520254531,41.47999954223633,2.6470509037462553,42.25,-0.06067674601415307
11616,2008-02-26,42.88000106811523,42.88000106811523,42.0,42.72999954223633,2521900.0,0.000700177247666689,10.733228218301205,0.24590543253264796,45.137623155295294,48.173495643220186,0.10543872301080626,0.28768331276585,2.7612649661903887,3.7158377362415607,23.463497427950955,0.8800010681152273,-0.08149492253607349,-0.22149887084961506,-1.7881557428234345,1.3451580011242044,-1.0048273068365248,0.5618295651372947,1.8358187939453146,93.49109754776222,53.57834981059759,0.78332843598691,2,0.044998168945319605,0.7599983215332102,4.792499542236335,4.545000076293952,-0.15999984741209516,1,-0.032882458308998164,1.2471829205045668,42.849998474121094,2.389829631784825,42.29999923706055,-1.34043520254531,41.47999954223633,-0.032882458308998164
11617,2008-02-27,42.29999923706055,42.900001525878906,42.11000061035156,42.70000076293945,1761100.0,-0.013526161767891343,-1.025646543291991,-2.666649712629189,38.34194330922186,46.13098679704415,0.4874398426027895,0.8788794665338031,3.2196303717416725,4.257859639322788,22.434323421288294,0.7900009155273438,-0.008824094816240802,-0.7800006866455078,-2.379580312418888,0.8195789391278723,-1.5797904995322014,0.019789126241185784,2.2791877999999954,59.17151215284048,21.037548030391385,0.7997898128866909,2,0.5349998474121094,0.5800018310546875,4.497501373291016,4.680002212524414,0.6000022888183594,2,-0.023404205239374032,10.733228218301205,42.88000106811523,1.2471829205045668,42.849998474121094,2.389829631784825,42.29999923706055,-0.023404205239374032
11618,2008-02-28,42.02999877929688,42.2599983215332,41.47000122070313,42.2599983215332,1646400.0,-0.006382989660366434,5.869553679531559,0.5749966621526077,36.318392538121685,43.525094485741704,0.525854899070552,1.207646148359963,3.3891065060601875,4.478024934739651,21.514827601980528,0.8299980163574148,-0.11870344209179251,-1.0480010986328026,-2.652988922059727,0.5569867247941218,-1.8504950103462647,-0.24550718691934037,2.4180207457636627,43.195176785005295,5.3098984245864,0.8024939117134615,2,0.3749999999999929,0.8500022888183523,3.275001525878899,3.4650020599365163,0.8199996948242116,3,-0.025220023539850422,-1.025646543291991,42.29999923706055,10.733228218301205,42.88000106811523,1.2471829205045668,42.849998474121094,-0.025220023539850422
11619,2008-02-29,40.91999816894531,41.900001525878906,40.75,41.65999984741211,3364500.0,-0.026409722640732824,-1.129636366847394,3.2174050055563,33.08155559000177,41.03422719094664,1.4566952172137917,2.2926380673012403,4.410369428649517,5.532187836875771,20.42456844239332,1.279998779296882,-0.23073005712474526,-2.0675016403198256,-3.9373732926659812,-0.19762998797367004,-3.002437466492907,-1.1325658141467443,3.4021005445952355,7.589198284068713,-32.39216588524225,0.9349358261730795,2,1.210000991821289,1.9600028991699219,4.385002136230469,4.575002670288086,2.1500015258789062,4,0.017351000267364247,5.869553679531559,42.02999877929688,-1.025646543291991,42.29999923706055,10.733228218301205,42.88000106811523,0.017351000267364247
11620,2008-03-03,41.20000076293945,41.5,40.68000030517578,41.060001373291016,3574700.0,0.006842683443877506,1.2162217892012825,-0.1891879352740132,33.182509932307795,39.21515696292332,0.982114745718917,1.8922796288405266,4.024032844239535,5.201560353425791,20.166668134826807,0.8199996948242188,-0.4535934460607507,-1.6494991302490263,-3.621754768946097,0.3227565084480446,-2.635626949597558,-0.6633713109004944,2.90777202778866,23.42343116365386,-16.68012739147315,0.9861278193485353,3,0.6350002288818359,1.6800003051757812,4.104999542236328,4.295000076293945,1.6800003051757741,0,0.03567954802875062,-1.129636366847394,40.91999816894531,5.869553679531559,42.02999877929688,-1.025646543291991,42.29999923706055,0.03567954802875062
11621,2008-03-04,42.22000122070313,42.29999923706055,41.0099983215332,41.11999893188477,3514600.0,0.024757292205712655,1.0476232285097764,7.857193460490463,38.386664799110406,37.79320718817895,-0.1194216197356539,0.696938087634031,2.920898381793755,4.125654283914699,20.471906522673038,1.2900009155273438,-0.6364075519182322,-0.4954986572265554,-2.23113777791324,1.2401404634601292,-1.3633182175698977,0.3723209031167869,1.613549771180793,69.36937246546186,32.57939498328177,0.867819560343343,3,-0.38500022888184304,0.6599998474121023,2.949998855590813,3.1399993896484304,1.259998321533196,1,0.023922271253699723,1.2162217892012825,41.20000076293945,-1.129636366847394,40.91999816894531,5.869553679531559,42.02999877929688,0.023922271253699723
11622,2008-03-05,41.88999938964844,42.5,41.36000061035156,42.22000122070313,2511200.0,-0.007816243996053518,1.5617981380835633,-0.3000010403698232,36.84913367219093,37.23270607900158,0.17225868634599095,0.9562542419124611,3.149967193498135,4.410676401224279,20.476231696551245,1.1399993896484375,-0.7924893408780846,-0.7495004653930692,-2.4902024276053965,0.991201496819258,-1.6198514464992328,0.12085051571309435,1.6912675472988354,66.48347732769932,31.4576793738472,0.8703509811061628,3,-0.05499839782714844,0.9900016784667969,3.0050010681152344,3.1950016021728516,2.279998779296875,2,0.019813842042208263,1.0476232285097764,42.22000122070313,1.2162217892012825,41.20000076293945,-1.129636366847394,40.91999816894531,0.019813842042208263
11623,2008-03-06,41.20000076293945,41.81999969482422,41.11999893188477,41.77000045776367,2515600.0,-0.0164716790824182,1.0895602268327467,1.7272622185231052,37.50000647876184,37.107136038515804,0.914535841287389,1.5318316896649264,3.714426847228893,5.045318534924569,20.511791206622465,0.7700004577636648,-0.8854945589037726,-1.3169990539550795,-3.1025330061393603,0.46853489822920125,-2.20976603004722,-0.42423207786293915,2.149164843466103,28.571458514112287,-8.53827896710181,0.8927669760921396,3,0.6350002288818359,1.6800003051757812,3.6949996948242188,3.885000228881836,2.4699974060058594,3,0.041262153676187685,1.5617981380835633,41.88999938964844,1.0476232285097764,42.22000122070313,1.2162217892012825,41.20000076293945,0.041262153676187685
11624,2008-03-07,40.63999938964844,40.97000122070313,40.27999877929688,40.84000015258789,3170400.0,-0.013592266090314054,1.9999917072320301,0.3508787193318253,34.35116726701979,37.01655519355904,1.3570071207530887,1.9525127488740281,4.125286551895549,5.540875856174964,20.64472301972132,0.920001983642571,-0.9860884296093886,-1.7250003814697266,-3.6085639015997444,0.15856313866029126,-2.666782141534732,-0.7832186214047212,2.4956329926587344,16.216234792768994,-21.195771606951176,0.9417817600650086,3,0.9500007629394531,2.0400009155273438,4.125000953674316,4.445001602172852,3.2099990844726562,4,0.054379899548806954,1.0895602268327467,41.20000076293945,1.5617981380835633,41.88999938964844,1.0476232285097764,42.22000122070313,0.054379899548806954
11625,2008-03-10,40.290000915527344,40.7599983215332,39.83000183105469,40.59000015258789,2343500.0,-0.008612167307518348,1.9062591270243368,1.4999904632932155,34.74905749582324,35.862270120284364,1.4591238486553522,2.18868892733029,4.336409873326218,5.8368339234477915,20.822702808995867,0.9299964904785156,-0.9531284721772337,-1.9314989089965806,-3.9892879741508764,0.12629015615771522,-2.9603934415737285,-0.9026043764194327,2.560068106478802,17.228441945125468,-22.674004944818876,1.0288945325771486,3,1.0750007629394531,2.1650009155273438,3.977499008178711,4.795000076293945,4.4199981689453125,0,0.06899971993362475,1.9999917072320301,40.63999938964844,1.0895602268327467,41.20000076293945,1.5617981380835633,41.88999938964844,0.06899971993362475
11626,2008-03-11,41.86000061035156,41.900001525878906,40.65999984741211,41.11999893188477,2446400.0,0.03896747726851402,2.0243813936611166,-2.4666785346438735,47.8163547417542,36.91498250167685,-0.3026003429479971,0.5217904964038667,2.6703174383706028,4.2228116494375385,20.472497655418458,1.6100006103515625,-0.9188777207989531,-0.2829992294311552,-2.265067184195864,1.6990687253335537,-1.274033206813506,0.7080347479511957,0.627660348740406,76.02996896805939,31.554401034075305,0.9910339773823538,3,-0.6949996948242188,0.595001220703125,1.9174995422363281,3.2250003814697266,2.529998779296875,1,0.024366947990713372,1.9062591270243368,40.290000915527344,1.9999917072320301,40.63999938964844,1.0895602268327467,41.20000076293945,0.024366947990713372
11627,2008-03-12,40.97000122070313,42.27000045776367,40.91999816894531,42.02999877929688,1893700.0,-0.02126133245751416,-1.327582804977478,-1.4324258842087494,47.18233185311955,38.12208687000995,0.4234265133345758,1.2456812175803762,3.443196739628668,5.068116068979826,20.53455152016025,1.3500022888183594,-0.9287818983592757,-1.02699871063232,-2.894077341175546,0.8400799199109059,-1.9605380259039364,-0.09345939536070347,-1.1399993896484446,46.72131275688668,-2.9138464131671498,0.9335393152716133,3,0.19499969482421164,1.3299999237060476,2.917499542236321,4.114999771118157,3.6999969482421804,2,0.06126429696723634,2.0243813936611166,41.86000061035156,1.9062591270243368,40.290000915527344,1.9999917072320301,40.63999938964844,0.06126429696723634
11628,2008-03-13,40.61999893188477,40.7599983215332,40.0,40.47000122070313,2763400.0,-0.0085428918328051,2.5349047648620324,-0.14150760062186907,40.20979922621311,38.91411394070009,0.617302745317069,1.4129475972694863,3.679913245285789,5.372850430084981,21.137041741105232,0.9700012207031321,-1.0564675594690272,-1.2150009155273338,-2.9597009855829555,0.5296991545282879,-2.087350950555148,-0.3426508804995194,-0.7411971282959087,32.3769485844185,-17.077205957840007,0.8723500350278123,3,0.545001983642571,1.5700016021728445,3.2675018310546804,4.465002059936516,3.75,3,0.08739535525378761,-1.327582804977478,40.97000122070313,2.0243813936611166,41.86000061035156,1.9062591270243368,40.290000915527344,0.08739535525378761
11629,2008-03-14,40.22999954223633,40.900001525878906,39.45000076293945,40.63000106811523,3372000.0,-0.009601166910477521,2.085099993506915,-2.6667175300729418,34.44182933100163,39.05403831833274,1.0047980850108047,1.6671083144570673,3.9581412457035583,5.735132781838971,21.362364486396945,1.4500007629394531,-1.113255840629165,-1.4645002365112276,-3.2526536567633713,0.323653183740916,-2.3585769466372994,-0.5704235263851558,2.0400009155273438,27.659534174009735,-18.386293102776563,0.8940767101260719,3,0.7450008392333984,1.7700004577636719,3.657501220703125,4.855001449584961,3.779998779296875,4,0.08550829395604209,2.5349047648620324,40.61999893188477,-1.327582804977478,40.97000122070313,2.0243813936611166,41.86000061035156,0.08550829395604209
11630,2008-03-17,40.47999954223633,40.88000106811523,39.349998474121094,39.349998474121094,2797500.0,0.006214268029944403,-1.7079666332458867,-2.8249918937992833,36.11111356397521,38.80119929220661,0.7173638224439713,1.2761914868757245,3.5924571051188607,5.448688477752356,21.454828420510637,1.5300025939941335,-1.1350572773568501,-1.0835002899169908,-2.821281975063279,0.6542813952292974,-1.9523911324901349,-0.21460944734384668,1.7336009216308597,38.69864042714129,-1.2900906271182109,0.8688908425731438,3,0.44499969482421875,1.4699993133544922,3.407501220703125,4.605001449584961,4.209999084472649,0,0.08325096269748111,2.085099993506915,40.22999954223633,2.5349047648620324,40.61999893188477,-1.327582804977478,40.97000122070313,0.08325096269748111
11631,2008-03-18,40.61000061035156,41.2400016784668,40.0,41.2400016784668,3281300.0,0.003211488873155588,2.93650659093799,-0.5575225421388617,39.682555947686076,39.11602398948385,0.37433213940445853,1.0379513566392262,3.3507329781908624,5.281990365079281,21.696457365040555,1.2400016784667969,-1.036050499016575,-0.850999259948729,-2.558023649671071,0.856025129773613,-1.7045114548098965,0.002512934912438425,1.4890557739257844,43.150728776515066,5.357635740642813,0.8535121948611704,3,0.1999988555908203,1.3399982452392578,3.457500457763672,4.475000381469727,3.2900009155273438,1,0.1009603155011034,-1.7079666332458867,40.47999954223633,2.085099993506915,40.22999954223633,2.5349047648620324,40.61999893188477,0.1009603155011034
11632,2008-03-19,40.27000045776367,41.310001373291016,40.060001373291016,40.97999954223633,3329700.0,-0.00837232571972002,-1.212394757985565,1.126980763059261,39.3462648090736,39.32116380396293,0.5144714071562646,1.2880481266924164,3.5292346087444457,5.579431101864145,21.532759353367084,1.25,-0.9645431718912363,-1.0919994354248033,-2.8356264329211456,0.651627562071539,-1.9638129341729709,-0.22018593667663566,1.7190936101074215,46.938807286061,9.42301394723313,0.8718134987481704,3,0.5399990081787109,1.6799983978271484,3.7975006103515625,4.815000534057617,4.00999832153321,2,0.1023093837857274,2.93650659093799,40.61000061035156,-1.7079666332458867,40.47999954223633,2.085099993506915,40.22999954223633,0.1023093837857274
11633,2008-03-20,40.83000183105469,40.93000030517578,39.959999084472656,40.31999969482422,2882200.0,0.013906167542221848,1.7324013281610986,-0.7183137941780122,49.41636666976724,40.99507484871265,-0.1157009323941125,0.7134317668425965,2.8118793269087092,4.968677250240852,21.09659685246868,0.970001220703125,-0.9955068555968722,-0.4994981765747042,-2.2580316520115815,1.2590352988621731,-1.3787649142931429,0.3797685611437345,1.0535284130664024,75.51026366136438,32.79582057696317,0.8792667377184372,3,-0.020002365112304688,1.1199970245361328,3.237499237060547,4.254999160766602,3.1999969482421946,3,0.0940483998452819,-1.212394757985565,40.27000045776367,2.93650659093799,40.61000061035156,-1.7079666332458867,40.47999954223633,0.0940483998452819
11634,2008-03-24,40.33000183105469,41.150001525878906,39.86999893188477,41.08000183105469,1873900.0,-0.012245897075118584,1.8764122961921421,-1.470582075485811,44.51451147607543,42.0801252909629,0.3751528844267398,1.1154678599958672,3.1267731476673646,5.406997528635834,20.487630094623814,1.2800025939941335,-1.0047031177989538,-0.9009983062744169,-2.6513169712018296,0.8493203586529958,-1.7761576387381268,-0.02583897381070699,1.4521871422664034,50.00009731356181,4.6453095537681435,0.8751593324637074,3,0.4799976348876953,1.5299968719482422,4.054998397827148,4.754999160766602,4.339996337890625,0,0.1001734916292325,1.7324013281610986,40.83000183105469,-1.212394757985565,40.27000045776367,2.93650659093799,40.61000061035156,0.1001734916292325
11635,2008-03-25,40.25,40.68999862670898,40.18000030517578,40.2599983215332,1940500.0,-0.0019836803228976407,-5.800081381450021,0.013331095377604166,35.908442971685005,40.75702398317743,0.5016362902337477,1.044235574171637,3.0156331364295283,5.4191187029966414,20.57036417424955,0.509998321533196,-0.9783084442397936,-0.8510002136230455,-2.4768039396160333,0.7748035123699424,-1.663902076619543,-0.03809835062654798,1.4349013533530908,26.388918323231103,-15.270209046457445,0.8129018629964954,3,0.5599994659423828,1.1799983978271484,4.157500267028809,4.835000991821289,4.380001068115227,1,0.09341610736728456,1.8764122961921421,40.33000183105469,1.7324013281610986,40.83000183105469,-1.212394757985565,40.27000045776367,0.09341610736728456
11636,2008-03-26,41.47000122070313,41.7599983215332,40.5099983215332,41.20000076293945,4089000.0,0.030310589334239246,1.941194950206668,-27.00457840518957,47.335038650411335,40.77399140509874,-0.871110726926581,-0.30231532961570196,1.6234299169397701,4.135885600152484,20.25732758962561,1.5099983215332031,-0.8400759518888421,0.43950099945069354,-0.9692903498500556,1.8482923487514427,-0.26489467519968457,1.1438966741010717,-2.1200027465820384,84.65623309624375,44.23133811544116,0.7043956746503757,3,-0.9150028228759837,-0.04000282287598367,2.8074989318847585,3.614999771118157,3.3999977111816406,2,0.07764642660290844,-5.800081381450021,40.25,1.8764122961921421,40.33000183105469,1.7324013281610986,40.83000183105469,0.07764642660290844
11637,2008-03-27,41.310001373291016,41.97999954223633,41.310001373291016,41.810001373291016,2292400.0,-0.0038582069617166814,-1.67999267578125,-1.8518487121885947,50.748302850380945,41.944936252228494,-0.7351151443167439,-0.23219102652573298,1.5980809660062931,4.229324835455074,19.902665722580814,0.6699981689453125,-0.6756410510547255,0.3290010452270522,-0.956118684373962,1.6141207748280664,-0.31355881957345133,0.9715609100275557,-1.9118029022216803,68.24654146267373,25.234920811301834,0.6425598648005065,3,-0.6450023651123047,-0.1400012969970703,2.8874988555908203,3.7749996185302734,3.779998779296875,3,0.06269668522118366,1.941194950206668,41.47000122070313,-5.800081381450021,40.25,1.8764122961921421,40.33000183105469,0.06269668522118366
11638,2008-03-28,40.97000122070313,41.86999893188477,40.849998474121094,41.54999923706055,1339900.0,-0.008230456095015048,-1.4877953470196816,1.1599960327148295,52.314176753582544,43.930752632515265,-0.3802314340366735,0.025639604100156532,1.7530194783384374,4.514961008337089,19.179875657213753,1.020000457763679,-0.7593139483656444,0.04200077056885476,-1.144619720854152,1.2286212619918615,-0.5513094751426451,0.6353110162803546,-1.4685307067871136,52.13279481635239,5.494965876561189,0.593310245711502,3,-0.30500221252442117,0.1999988555908132,3.079998970031731,4.114999771118157,3.6899986267089773,4,0.08079076055582668,-1.67999267578125,41.310001373291016,1.941194950206668,41.47000122070313,-5.800081381450021,40.25,0.08079076055582668
11639,2008-03-31,41.63000106811523,41.7400016784668,40.810001373291016,41.02000045776367,1808000.0,0.01610934409927678,1.240959647026381,-1.0517287872509757,59.00536979715975,46.47455888064688,-0.9172112152544045,-0.6097009927038641,0.893436071244345,3.8013283929158845,17.94876960348611,0.9300003051757812,-0.7582370922583195,0.6665004730224524,-0.5608938170733353,1.8938947631182401,0.052803327974558556,1.2801976180703463,-2.0293893930663955,80.55563208500806,28.95027708600162,0.6136971450478922,3,-0.7050018310546804,-0.46000099182128196,2.304999351501472,3.454999923706062,2.6899986267089915,0,0.05765067618554154,-1.4877953470196816,40.97000122070313,-1.67999267578125,41.310001373291016,1.941194950206668,41.47000122070313,0.05765067618554154
11640,2008-04-01,42.66999816894531,42.68000030517578,41.61999893188477,41.61999893188477,1860900.0,0.02498191386371662,-1.0190517019011875,1.7213085023888821,55.86105013978014,48.272169346435106,-1.803550487698324,-1.616818043993149,-0.2620931992709785,2.708730722968056,16.624442071119432,1.0600013732910085,-0.6282445921088424,1.632997703552249,0.18902536437636996,3.076970042728128,0.9110115339643059,2.354983873140192,-2.9742109792089835,99.53907248445556,48.915548363715814,0.7219861695879396,4,-1.394998550415039,-1.4999980926513672,1.2400016784667969,2.4150028228759766,1.0500030517578196,1,0.04687134018804762,1.240959647026381,41.63000106811523,-1.4877953470196816,40.97000122070313,-1.67999267578125,41.310001373291016,0.04687134018804762
11641,2008-04-02,43.22999954223633,43.66999816894531,42.68999862670898,42.68999862670898,5700500.0,0.013124007436648544,-2.6296217804715396,0.5142869599020633,67.17322479040917,51.36405378880573,-2.1823151452335097,-2.2106124673506926,-0.89030268123593,2.0977334543213715,16.427051357188446,1.0,-0.38232685851981074,2.1424991607666044,0.47152302714098226,3.8134752943922265,1.3070110939537969,2.977987227579412,-3.3551595655736293,84.61541539565525,32.11450806727555,0.8354880668128096,4,-1.460000991821289,-1.720001220703125,0.5500001907348633,1.855001449584961,0.5900001525878906,2,0.03238495352078541,-1.0190517019011875,42.66999816894531,1.240959647026381,41.63000106811523,-1.4877953470196816,40.97000122070313,0.03238495352078541
11642,2008-04-03,42.72000122070313,43.38999938964844,42.58000183105469,43.060001373291016,1606400.0,-0.011797324240887863,-1.6128998517187703,-0.6296288447138061,65.57864811464012,53.15986283823605,-1.4396288876962515,-1.723614873790197,-0.3858887671191411,2.5773629734176637,16.393335306228245,0.80999755859375,-0.16289758162751866,1.591000747680674,-0.20075669983385325,3.3827581951952013,0.6951220239234104,2.4868794714379376,-2.5415485886578253,66.78328627200982,11.25199701892879,0.8958787237572651,4,-0.950002670288093,-1.210002899169929,0.5624980926513601,2.364999771118157,1.1499977111816406,3,0.05032766034050806,-2.6296217804715396,43.22999954223633,-1.0190517019011875,42.66999816894531,1.240959647026381,41.63000106811523,0.05032766034050806
11643,2008-04-04,42.900001525878906,43.54999923706055,42.560001373291016,42.66999816894531,1599000.0,0.00421349016929673,-3.400020345190058,-0.6764801579732889,70.44411120217833,56.0409294744697,-1.447322062633809,-1.865363403422613,-0.6220447216696527,2.358790623505975,16.216222701590723,0.9899978637695312,0.023201230965156583,1.6860010147094755,-0.27339086862624384,3.645392898045195,0.7063050730416123,2.6656969563773387,-2.4422252508815987,73.07701028768984,13.440974297022123,0.97969594166786,4,-0.9750022888183594,-1.3900032043457031,-0.04250144958496094,2.009998321533203,1.1800003051757812,4,0.05104891722178362,-1.6128998517187703,42.72000122070313,-2.6296217804715396,43.22999954223633,-1.0190517019011875,42.66999816894531,0.05104891722178362
11644,2008-04-07,42.849998474121094,43.5,42.540000915527344,43.13000106811523,1502500.0,-0.0011655722605895535,-1.1333367241839707,-1.217384814409363,68.72035401323275,59.68669736797501,-1.1200509692483749,-1.7300016823584556,-0.5764212228532273,2.376884147998801,15.412051087278217,0.9599990844726562,0.2558402685861694,1.5254980087280288,-0.5437803233377636,3.594776340793821,0.4908588426951326,2.560137174760925,-2.1352444476079455,59.999999999999865,-2.1901063817056894,1.034639166032897,4,-0.7600002288818359,-1.3400001525878906,-0.20749855041503906,2.045001983642578,0.9200019836425781,0,0.042240406948535814,-3.400020345190058,42.900001525878906,-1.6128998517187703,42.72000122070313,-2.6296217804715396,43.22999954223633,0.042240406948535814
11645,2008-04-08,43.06999969482422,43.38999938964844,42.70000076293945,42.849998474121094,1805400.0,0.005134217702154498,-1.6538580043135702,-0.7857113663301789,69.15885407072993,62.111565748010406,-1.0034964965740727,-1.8246019793545685,-0.7567490352316497,2.1332736792771527,14.266744302830709,0.6899986267089844,0.36522501182978573,1.60649929046631,-0.5421475029964355,3.7551460839290556,0.5321758937349372,2.680822687197683,-2.1188261369164962,46.90266084220618,-16.964803565981228,1.0743233967313717,4,-0.8299999237060547,-1.5600013732910156,-0.5649995803833008,1.8250007629394531,0.279998779296875,1,0.029022521682307234,-1.1333367241839707,42.849998474121094,-3.400020345190058,42.900001525878906,-1.6128998517187703,42.72000122070313,0.029022521682307234
11646,2008-04-09,42.88000106811523,43.290000915527344,42.72999954223633,43.16999816894531,1633100.0,-0.0044113914106161944,1.1132023866932494,-1.31816132612016,70.81338781390615,64.34101963284654,-0.6620806925521165,-1.6382640458284996,-0.5574808763063857,2.293528346128781,14.28332267097407,0.5600013732910156,0.5727260124571174,1.3655006408691364,-0.8694601441349761,3.600461425873249,0.2480202483670766,2.482981033371196,-1.7113215413244944,33.66343738787156,-31.00923366879814,1.1174803925020573,4,-0.6400012969970632,-1.3700027465820241,-0.5225000381469656,2.0149993896484446,0.05999755859375,2,0.019589555309328377,-1.6538580043135702,43.06999969482422,-1.1333367241839707,42.849998474121094,-3.400020345190058,42.900001525878906,0.019589555309328377
11647,2008-04-10,43.47999954223633,43.88999938964844,42.54999923706055,43.02999877929688,3720700.0,0.013992501380025502,1.1102357001468808,-1.5517422817378783,70.99839250747675,66.41704360550145,-1.0302342997651834,-2.150853582901185,-1.1571656263961145,1.6663342677943973,14.846057840746473,1.3400001525878906,0.8935485447989464,1.8399991989135742,-0.5431958670387047,4.223194264865853,0.6484016659374348,3.0315967318897137,-2.111214524073226,69.62960660536771,6.066422486539224,1.19159753297614,4,-1.1299991607666016,-1.8600006103515625,-1.1224985122680664,1.4150009155273438,-0.06999969482421875,3,0.007819690804219404,1.1132023866932494,42.88000106811523,-1.6538580043135702,43.06999969482422,-1.1333367241839707,42.849998474121094,0.007819690804219404
11648,2008-04-11,44.16999816894531,44.459999084472656,43.060001373291016,43.060001373291016,3195300.0,0.01586933380803557,-1.5225256805473935,2.4666553638791555,79.53843336838943,68.69849511341586,-1.3617837804305069,-2.699672327707603,-1.817549193430608,0.9531955394539722,14.935039750929299,1.3999977111816406,1.0666056286588983,2.3524978637695284,-0.2311979925558063,4.936193720094863,1.060649935606861,3.6443457919321958,-2.549091713633679,84.89577124510248,18.806591981690417,1.291847928162668,4,-1.1299991607666016,-2.2649993896484375,-1.8124971389770508,0.7250022888183594,-0.839996337890625,4,-0.006791923239685804,1.1102357001468808,43.47999954223633,1.1132023866932494,42.88000106811523,-1.6538580043135702,43.06999969482422,-0.006791923239685804
11649,2008-04-14,43.66999816894531,44.2400016784668,43.54999923706055,44.06999969482422,2135400.0,-0.011319900854139808,-1.156259685764013,-0.3603627753205558,74.71097596740087,70.79293131648483,-0.6056715348797752,-2.03297398517077,-1.314410602070673,1.4241986532864175,14.667584798890307,0.69000244140625,1.2240915699648696,1.6804979324340792,-0.9161987730307146,4.277194637898873,0.3821495797016823,2.978846285166476,-1.7084005981343537,58.63869221781724,-11.95708508066241,1.2983483527323958,4,-0.1699981689453125,-1.7649993896484375,-1.3124971389770508,1.2250022888183594,0.19000244140625,0,0.009388680542719463,-1.5225256805473935,44.16999816894531,1.1102357001468808,43.47999954223633,1.1132023866932494,42.88000106811523,0.009388680542719463
11650,2008-04-15,43.849998474121094,44.13000106811523,43.43000030517578,43.75,2472800.0,0.004121829922671738,1.121202663337519,-0.2499952316466078,70.23808133613075,71.13347093267612,-0.6712783265650941,-2.052805824672973,-1.528768613853579,1.2149957219701975,14.260021065938721,0.700000762939446,1.417911096992185,1.6919982910156222,-0.929511003542288,4.313507585573532,0.3812436437366671,3.0027529382945772,-1.5885927216707287,68.06279271812181,-0.7232666977333366,1.3107546472789555,4,-0.34999847412109375,-1.9449996948242188,-1.7149982452392578,0.845001220703125,-0.5399971008300781,1,-0.0018243561947814957,-1.156259685764013,43.66999816894531,-1.5225256805473935,44.16999816894531,1.1102357001468808,43.47999954223633,-0.0018243561947814957
11651,2008-04-16,44.709999084472656,44.77000045776367,43.52000045776367,44.29999923706055,7536400.0,0.01961232931077772,3.7169580457329583,4.100061036087586,75.83585665777929,72.27316077080269,-1.4519514351107006,-2.729856881006853,-2.4441457546035963,0.31740381916512916,14.389731917647236,1.25,1.5413079603282114,2.34699897766113,-0.4029052695847142,5.096903224906974,0.9720468540382043,3.7219511012840556,-2.184762132179614,97.2972369234999,27.26798392886272,1.3749521236229227,4,-1.0549983978271484,-2.6499996185302734,-2.799997329711914,-0.23999786376953125,-1.6899986267089844,2,-0.030418265224788965,1.121202663337519,43.849998474121094,-1.156259685764013,43.66999816894531,-1.5225256805473935,44.16999816894531,-0.030418265224788965
11652,2008-04-17,44.38999938964844,44.86000061035156,44.11000061035156,44.75,3819300.0,-0.007157228838668206,1.5861987319460156,-0.8780505959303678,76.06706891578818,72.89793385009267,-0.9724097088212673,-2.198067292479273,-2.1363482021382225,0.6087468209834839,14.624628991901146,0.75,1.6263109192393372,1.8209993362426786,-0.8856681624244587,4.527666834909816,0.4676655869091064,3.174333085576251,-1.5504955465895094,73.8888100046836,1.5298555751681278,1.35333374933357,4,-0.6899986267089844,-2.2849998474121094,-2.579998016357422,0.0800018310546875,-2.2599983215332102,3,-0.03266503227926587,3.7169580457329583,44.709999084472656,1.121202663337519,43.849998474121094,-1.156259685764013,43.66999816894531,-0.03266503227926587
11653,2008-04-18,44.66999816894531,45.08000183105469,44.43999862670898,44.79999923706055,2181100.0,0.006307699552754897,-1.1695018265282748,0.36111346585851734,74.5954597669577,73.55072337828432,-1.0895036309194879,-2.2932066767763075,-2.433284250431612,0.3036639905911329,14.856515783118768,0.69000244140625,1.5928262069161079,1.9089982986450167,-0.8229388268945144,4.640935424184548,0.5430297358752512,3.274966861414782,-1.5072148431195629,75.15131618493636,3.671006614553775,1.3659685627697666,4,-0.8549976348876953,-2.454998016357422,-2.937497138977051,-0.1999969482421875,-1.839996337890625,4,-0.028206813816463394,1.5861987319460156,44.38999938964844,3.7169580457329583,44.709999084472656,1.121202663337519,43.849998474121094,-0.028206813816463394
11654,2008-04-21,44.36999893188477,44.75,43.88000106811523,44.5099983215332,2790300.0,-0.006715899918462553,1.8064357349412645,1.076909533730395,65.62501095673903,73.15807414339646,-0.615996454991901,-1.765542625258398,-2.1550246077889526,0.582966921239823,15.050814734503671,0.8699989318847727,1.6055224738467544,1.4069992065429773,-1.1605956073537556,3.97459402043971,0.12320179959461086,2.6907966134913437,-0.8621162751178133,56.96956105590766,-10.508695300922511,1.2837974069483677,4,-0.5549983978271555,-2.154998779296882,-2.6924982070922923,0.10000228881835227,-1.3699989318847727,0,-0.0234391959852569,-1.1695018265282748,44.66999816894531,1.5861987319460156,44.38999938964844,3.7169580457329583,44.709999084472656,-0.0234391959852569
11655,2008-04-22,44.0099983215332,44.31999969482422,43.68000030517578,44.27000045776367,3465700.0,-0.008113604214961323,2.5555461365659307,1.8571662125341541,57.44273947791042,71.67244655050804,-0.12140133440190226,-1.1693631197578398,-1.804631320014721,0.9127824970952503,15.155034103584478,0.6899986267089915,1.5669247644194684,0.8589986801147447,-1.4048377953580982,3.1228351555875875,-0.27291955762167674,1.990916917851166,1.0700035095214844,31.41009182163861,-32.50003741099369,1.1319182377364199,4,-0.19499778747558594,-1.7949981689453125,-2.52249813079834,0.2700023651123047,-0.8999977111816406,1,-0.0034082644149578956,1.8064357349412645,44.36999893188477,-1.1695018265282748,44.66999816894531,1.5861987319460156,44.38999938964844,-0.0034082644149578956
11656,2008-04-23,44.68999862670898,44.810001373291016,43.79999923706055,43.79999923706055,6698500.0,0.015451041379455521,-1.2696692783787955,-3.423046450893485,68.20700056903144,71.36229189068078,-0.5784870939978006,-1.6819973478171946,-2.4952396204442167,0.19059708315399604,16.565010538676784,1.0100021362304688,1.5735676417572364,1.3779991149902244,-0.8400076745694349,3.596005904549884,0.2689957202103983,2.4870025097700506,0.3620031738281355,72.14265862311326,8.240874009032922,1.1090033947798288,4,-0.6199970245361257,-2.2149982452392507,-3.2524995803832937,-0.45999908447264914,-2.3599967956542898,2,-0.03087933085308281,2.5555461365659307,44.0099983215332,1.8064357349412645,44.36999893188477,-1.1695018265282748,44.66999816894531,-0.03087933085308281
11657,2008-04-24,43.900001525878906,45.95000076293945,43.83000183105469,45.5,3821500.0,-0.017677268406939062,-1.4367833731611601,-1.7977523273955602,58.30565247201392,69.00309401330573,0.3099468564843093,-0.7251962745827214,-1.7400784782740857,0.9330676587769346,18.484883675016185,2.1199989318847656,1.5458306412916514,0.45850200653076456,-1.5608896082565948,2.477893621318124,-0.5511938008629187,1.4681978139244478,-0.220001220703125,9.691681777009983,-50.85807843522861,1.0096958073936804,4,0.7899990081787109,-0.9900016784667969,-2.5200023651123047,0.3299980163574219,-1.8199996948242188,3,-0.020045581720458006,-1.2696692783787955,44.68999862670898,2.5555461365659307,44.0099983215332,1.8064357349412645,44.36999893188477,-0.020045581720458006
11658,2008-04-25,44.27999877929688,44.650001525878906,43.91999816894531,44.349998474121094,2010000.0,0.008655973581093601,1.1790956398956947,0.04374985098824151,61.2598611568342,67.50852570102055,-0.05901158374835802,-0.8901402253636306,-2.150247232790683,0.5045566609258216,20.151389413026997,0.75,1.5387015942670033,0.6729993820190501,-1.0076771623795011,2.3536759264176013,-0.16733889018022552,1.5133376542183257,-0.554598464965828,26.431645512186336,-32.77539887913341,0.8403382721992768,4,0.4100017547607351,-1.3699989318847727,-2.8999996185302805,-0.04999923706055398,-1.9899978637695384,4,-0.048554601862068836,-1.4367833731611601,43.900001525878906,-1.2696692783787955,44.68999862670898,2.5555461365659307,44.0099983215332,-0.048554601862068836
11659,2008-04-28,44.02999877929688,44.56999969482422,43.90999984741211,44.150001525878906,2088600.0,-0.0056458899478761815,-2.6666596024244478,1.7143324250681924,57.5235160325171,66.09579622284126,0.27650191237275124,-0.47549847061076633,-1.907510741261646,0.7023402614684287,21.86477022332885,0.6599998474121094,1.483406441664009,0.30299949645996804,-1.1037216973077761,1.7097206902277122,-0.4003611004239076,1.0063600933438437,-0.26010645599365745,15.418431874058191,-43.4718776924117,0.7033605968838724,4,0.7050018310546804,-1.1199989318847727,-2.6499996185302805,0.20000076293944602,-1.0099983215332102,0,-0.02725407634593069,1.1790956398956947,44.27999877929688,-1.4367833731611601,43.900001525878906,-1.2696692783787955,44.68999862670898,-0.02725407634593069
11660,2008-04-29,44.66999816894531,44.9900016784668,44.150001525878906,44.959999084472656,4104000.0,0.014535530488121617,3.799917168018136,2.416618984042358,63.10395036753521,64.68113996836969,-0.262559141127376,-1.0097508190938669,-2.5494207449271613,0.0034162503282360035,23.722396760641104,0.9600028991699148,1.3167093685706135,0.842998886108397,-0.5313221520131819,2.217319924229976,0.15583836704760756,1.5301594051691865,-0.8565036768493641,40.4650378808041,-20.723354244135713,0.6871605190607887,4,0.1450023651123047,-1.6049976348876953,-3.3349990844726562,-0.4399986267089844,-1.4199981689453125,1,-0.03738523029773255,-2.6666596024244478,44.02999877929688,1.1790956398956947,44.27999877929688,-1.4367833731611601,43.900001525878906,-0.03738523029773255
11661,2008-04-30,44.63000106811523,45.43999862670898,44.52999877929688,44.58000183105469,2979100.0,-0.0008953906977746673,-11.132899321009022,-0.17241061797898158,59.17068214450848,62.80376366044972,-0.26273222280035924,-0.9059393353864209,-2.497653779630909,-0.030872168819911394,24.965753225892623,0.9099998474120952,1.210301627655845,0.7330017089843679,-0.655826268194275,2.121829686163011,0.03858772039504288,1.427415697573693,-0.7737764506024121,37.73583208125996,-21.46011005338682,0.694413988589323,4,0.18499946594238992,-1.4000015258788991,-3.5100021362304616,-0.40000152587889914,-2.670001983642571,2,-0.03405781809065633,3.799917168018136,44.66999816894531,-2.6666596024244478,44.02999877929688,1.1790956398956947,44.27999877929688,-0.03405781809065633
11662,2008-05-01,44.86999893188477,45.04999923706055,44.400001525878906,44.65999984741211,2695900.0,0.005377500739990104,1.2806949445195486,4.200045777066429,56.01376439936428,60.73913084182823,-0.4777190605348238,-1.0293830828212975,-2.7096327709487937,-0.34275774186361474,26.317503195945736,0.6499977111816406,1.1624188018182053,0.8654996871948342,-0.47160511964364815,2.2026044940333165,0.196947283775593,1.5340520906140753,-0.9718987914634241,62.74508826169418,6.519100613335453,0.6685524034192417,5,-0.05499839782715554,-1.4899978637695384,-3.8775005340576243,-0.6399993896484446,-2.059997558593757,3,-0.05660791533973397,-11.132899321009022,44.63000106811523,3.799917168018136,44.66999816894531,-2.6666596024244478,44.02999877929688,-0.05660791533973397
11663,2008-05-02,45.09000015258789,45.43000030517578,44.91999816894531,45.13999938964844,2151000.0,0.004903080587033148,-1.61537408179035,-0.23809264305176306,62.81592673563891,60.4270103728171,-0.7061353283118095,-1.1350999226170302,-2.8736577833372436,-0.6336181378175496,27.702456870919363,0.5600013732910085,0.9901208272483188,0.9760009765625028,-0.3387634663921517,2.2907654195171574,0.31861875508517556,1.6333831980398301,-1.1508619997161773,77.12426448588846,20.32757435868919,0.6573822214773282,5,-0.27499961853027344,-1.7099990844726562,-4.1725006103515625,-0.8600006103515625,-2.549999237060547,4,-0.06675534068190614,1.2806949445195486,44.86999893188477,-11.132899321009022,44.63000106811523,3.799917168018136,44.66999816894531,-0.06675534068190614
11664,2008-05-05,44.65999984741211,45.06000137329102,44.400001525878906,45.0,1946800.0,-0.009536489326250397,1.8695464685247418,6.800106813153277,56.99484323146953,60.37724412321256,-0.2577807256526583,-0.5929468747788391,-2.4179588882688208,-0.27753717034539704,28.890571015279328,0.6899986267089844,0.8236549784375669,0.45550060272216797,-0.7363568620294458,1.6473580674737818,-0.14042812965364249,1.0514293350979784,-0.6806444423390445,39.53484245856335,-15.182561179979864,0.5959287323758079,5,0.21500015258789062,-1.279998779296875,-3.7425003051757812,-0.43000030517578125,-2.6500015258789062,0,-0.05306759829785579,-1.61537408179035,45.09000015258789,1.2806949445195486,44.86999893188477,-11.132899321009022,44.63000106811523,-0.05306759829785579
11665,2008-05-06,44.31999969482422,44.59000015258789,43.95000076293945,44.40999984741211,2936500.0,-0.00761308002126182,1.8444369092527444,0.264706212343906,46.29980832373022,57.94311165151243,0.14619109744271697,-0.16284757009127304,-2.073411960022277,0.004657356887491915,29.908420753088972,0.7099990844726562,0.6440472991840949,0.053000450134277344,-1.0127946474520684,1.118795547720623,-0.4798970986588955,0.5858979989274502,1.6300010681152344,24.8321786817003,-23.48712728484982,0.5328975487931736,5,0.5700016021728516,-0.5349998474121094,-3.2725000381469727,-0.09000015258789062,-2.3600006103515625,1,-0.02933211295153426,1.8695464685247418,44.65999984741211,-1.61537408179035,45.09000015258789,1.2806949445195486,44.86999893188477,-0.02933211295153426
11666,2008-05-07,43.72000122070313,44.38000106811523,43.65999984741211,44.2400016784668,2701800.0,-0.013537871801726498,-1.2499925494566841,5.777773068282887,43.963967183908736,56.34959106394518,0.6639466681076627,0.5305076660405348,-1.4767122215265829,0.5482032226733722,30.83769239877728,0.7200012207031179,0.5481652690096723,-0.5889980316162067,-1.4758349935850816,0.2978389303526683,-1.0324165126006477,-0.14557955063176564,2.189999542236322,3.3899072188281907,-39.972649836002425,0.4434184809844381,5,0.8299980163574148,0.5249996185302663,-2.4975013732910227,0.509998321533196,-0.9300003051757884,2,-0.01075025634904525,1.8444369092527444,44.31999969482422,1.8695464685247418,44.65999984741211,-1.61537408179035,45.09000015258789,-0.01075025634904525
11667,2008-05-08,43.81999969482422,44.02000045776367,43.5099983215332,43.849998474121094,2130400.0,0.002287247743116172,1.7567478400725818,0.057689909401020485,42.08565684693578,54.2191239184009,0.6162072934734653,0.4819995446442249,-1.5602173997827933,0.38265923853720096,31.202912720976787,0.5100021362304688,0.5363747215652523,-0.5059995651245117,-1.3372166916155592,0.3252175613665358,-0.921608128370039,-0.09039100187898441,2.0000010314941434,16.145888177828287,-22.237418138284692,0.415608563245525,5,0.654998779296875,0.4250011444091797,-2.1800012588500977,0.14999961853027344,-0.8499984741210866,3,-0.04244638574407056,-1.2499925494566841,43.72000122070313,1.8444369092527444,44.31999969482422,1.8695464685247418,44.65999984741211,-0.04244638574407056
11668,2008-05-09,43.86999893188477,44.08000183105469,43.13999938964844,43.29999923706055,1706200.0,0.0011410140896568333,-1.1123664855041404,-19.000762970498712,45.11717556740035,52.840641644499044,0.5609201893328191,0.43044171459458624,-1.5840980359895482,0.2799925053890391,30.947376020910234,0.94000244140625,0.39715730819076356,-0.441000366210929,-1.2945969750812054,0.41259624265934747,-0.8677986706460672,-0.014202061775790753,1.811401650146479,38.020770210424274,1.9063572301659448,0.426798304435137,5,0.4200000762939382,0.3750019073486257,-2.2300004959106516,-0.895000457763679,-1.2599983215332102,4,-0.024162242635099584,1.7567478400725818,43.81999969482422,-1.2499925494566841,43.72000122070313,1.8444369092527444,44.31999969482422,-0.024162242635099584
11669,2008-05-12,44.08000183105469,44.08000183105469,43.56999969482422,43.900001525878906,1376700.0,0.00478693650063633,4.6666807951511045,0.3157901781531462,50.70426210785101,51.46289850453414,0.4009168268884338,0.2663880429222303,-1.7292194612034706,0.0312613385992222,30.67802980004427,0.5100021362304688,0.37862888409973294,-0.25149765014648295,-1.0587087414016807,0.5557134411087148,-0.6551031957740818,0.15210789548111592,1.3980866555859421,64.82772046965476,26.95670690811457,0.4036055456275984,5,0.20999717712402344,0.16499900817871094,-2.3625030517578125,-1.8650016784667969,-2.1400032043457102,0,-0.03493649844729363,-1.1123664855041404,43.86999893188477,1.7567478400725818,43.81999969482422,-1.2499925494566841,43.72000122070313,-0.03493649844729363
11670,2008-05-13,43.77000045776367,44.310001373291016,43.459999084472656,44.25,1590900.0,-0.0070326987389691675,1.8333301544310718,-2.6666596024244478,40.00000000000006,49.33282271069987,0.6367935250583798,0.600897183888506,-1.365627843089193,0.29091800420324176,30.655595800006264,0.8500022888183594,0.2964543993125446,-0.5574991226196317,-1.3754772772805453,0.26047903204128176,-0.966488199950085,-0.14851004528917855,1.5210409011175798,50.806468979477856,16.557157851260932,0.4089890773304562,5,0.5149993896484375,0.4799995422363281,-1.9700021743774414,-1.5550003051757812,-1.6100006103515625,1,-0.04021023801287826,4.6666807951511045,44.08000183105469,-1.1123664855041404,43.86999893188477,1.7567478400725818,43.81999969482422,-0.04021023801287826
11671,2008-05-14,43.349998474121094,44.04999923706055,43.09000015258789,44.04999923706055,3350100.0,-0.0095956586531879,1.7428515375938005,1.4583363135684142,43.49877532763143,47.942268369396224,0.9567447374022606,0.963169422920366,-0.9286938538895555,0.6643280529242119,29.926395911323013,0.9599990844726562,0.2490105142653931,-0.9095010757446289,-1.8150270004214732,-0.003975151067784566,-1.3622640380830546,-0.4567381134062032,1.7689595272215328,21.31131650699152,-15.381593217269607,0.45276296233842295,5,0.9100017547607422,0.9000015258789062,-1.4749994277954102,-1.1349983215332031,-2.009998321533203,2,-0.032064577591121135,1.8333301544310718,43.77000045776367,4.6666807951511045,44.08000183105469,-1.1123664855041404,43.86999893188477,-0.032064577591121135
11672,2008-05-15,42.93999862670898,43.400001525878906,42.70000076293945,43.20000076293945,3056100.0,-0.009457897620385736,1.1212026633374947,0.3714312183584932,34.27229248173002,44.77075345229524,1.189245265044903,1.3270052802141166,-0.495538560701263,1.0188113531185365,28.906355604183293,0.7000007629394531,0.0853230432648644,-1.2470008850097756,-2.3244070361207037,-0.1695947338988475,-1.785703960565236,-0.7082978094543151,1.9760635897581764,14.906693961881032,-22.130612321337125,0.5387030755554639,5,0.9400024414062571,1.3100013732910227,-1.0649995803832937,-0.7249984741210866,-1.5699996948242045,3,-0.003493193199320066,1.7428515375938005,43.349998474121094,1.8333301544310718,43.77000045776367,4.6666807951511045,44.08000183105469,-0.003493193199320066
11673,2008-05-16,43.40999984741211,43.63000106811523,42.65999984741211,42.91999816894531,3472100.0,0.010945534134479074,1.0860148895588673,-1.8846063558202484,43.080368356742284,43.224700688436656,0.5094487087508952,0.7987189061964273,-0.9142013439628087,0.48827777530812,27.756131598509846,0.9700012207031179,-0.03536754404063913,-0.7139997482299805,-1.8194770260161022,0.39147752955614123,-1.2667383871230413,-0.16126110933691962,1.2401349946317168,45.45450341935275,5.447814436929583,0.5527386388930623,5,0.21500015258789062,0.8950004577636719,-1.4250001907348633,-1.1949996948242188,-2.4000015258789062,4,-0.010135881784279932,1.1212026633374947,42.93999862670898,1.7428515375938005,43.349998474121094,1.8333301544310718,43.77000045776367,-0.010135881784279932
11674,2008-05-19,43.33000183105469,43.63999938964844,43.13999938964844,43.34000015258789,2568200.0,-0.001842847653504176,-1.564081496914033,-0.020404667927847973,32.90820199220718,41.73674442937853,0.42571483300203283,0.8398685531556325,-0.7646827066485926,0.49947848444383425,27.401658684820973,0.5,-0.15899263887715165,-0.7419979095459013,-1.8955477746723304,0.4115519555805278,-1.3187728421091123,-0.16522297698269028,1.041514111740696,40.60614327527292,0.6302744938610374,0.5767749325632143,5,0.18999862670898438,0.9749984741210938,-0.8575029373168945,-1.1150016784667969,-2.0900001525878906,0,-0.016616690290262137,1.0860148895588673,43.40999984741211,1.1212026633374947,42.93999862670898,1.7428515375938005,43.349998474121094,-0.016616690290262137
11675,2008-05-20,43.86000061035156,44.150001525878906,43.060001373291016,43.060001373291016,4748500.0,0.012231681442418596,-1.725002980235081,-80.01335368180084,41.26983577770964,41.43739649535641,-0.19712680441317332,0.3141634666127402,-1.2062856450705226,-0.08831185395104058,27.52764398076341,1.0900001525878906,-0.3447299386056457,-0.2044992446899414,-1.3616910928087194,0.9526926034288365,-0.7830951687493339,0.3740966793694511,-1.2000007629394531,80.5368732318642,38.613826497485036,0.5785959240593904,5,-0.375,0.44499969482421875,-1.157501220703125,-1.6450004577636719,-3.7099990844726562,1,-0.04377569441231244,-1.564081496914033,43.33000183105469,1.0860148895588673,43.40999984741211,1.1212026633374947,42.93999862670898,-0.04377569441231244
11676,2008-05-21,43.310001373291016,44.310001373291016,43.18000030517578,43.77999877929688,2763800.0,-0.012539882111418432,-2.0958952786559717,-0.5874973177884361,33.474606407396536,40.480613113185385,0.32251356173289025,0.7963027051555542,-0.623072601860315,0.4136829460071567,27.28380354064981,1.1300010681152344,-0.48799235507621574,-0.6854986190795884,-1.850197925027473,0.4792006868682961,-1.2678482720535271,-0.10314896610564972,-0.6202014923095689,39.393995440863,0.1004678703362103,0.5823496529739417,5,0.17499923706054688,0.9949989318847656,-0.6075019836425781,-1.095001220703125,-3.729999542236328,2,-0.02655279356763318,-1.725002980235081,43.86000061035156,-1.564081496914033,43.33000183105469,1.0860148895588673,43.40999984741211,-0.02655279356763318
11677,2008-05-22,43.02000045776367,43.31999969482422,42.099998474121094,42.099998474121094,5402700.0,-0.006695934110641399,-1.6521708483122075,-1.9574618325257198,28.392491657840026,38.62231490101202,0.5443442788232673,1.0719555595844454,-0.2738511893244677,0.6491945952649303,25.757321437153852,1.220001220703125,-0.5492261560015237,-0.9314994812011719,-2.175199439854275,0.31220047745193114,-1.5533494605277198,-0.3096495018746239,1.2900009155273438,41.628994422954435,6.826647715979348,0.6218499793265506,5,0.1849994659423828,1.0049991607666016,-0.16250038146972656,-0.8050003051757812,-2.7900009155273438,3,-0.03905161058343498,-2.0958952786559717,43.310001373291016,-1.725002980235081,43.86000061035156,-1.564081496914033,43.33000183105469,-0.03905161058343498
11678,2008-05-23,42.13000106811523,42.97999954223633,42.060001373291016,42.900001525878906,2982000.0,-0.02068803766104632,-1.0219743367246417,-0.8369552147213903,25.904773530505906,35.8668161701959,1.2980751677484506,1.8894994460893386,0.6775311711984315,1.4840857125360785,24.165035383264808,0.9599990844726562,-0.5766415577644395,-1.7139989852905373,-3.1884175275592312,-0.23958044302184334,-2.4512082564248843,-0.9767897141561903,2.1800003051757884,3.11109754774274,-29.808216203744276,0.7372092711343482,5,1.0550003051757884,1.875000000000007,0.7724990844726634,0.08499908447266336,-1.8700027465820241,4,-0.01803945209974467,-1.6521708483122075,43.02000045776367,-2.0958952786559717,43.310001373291016,-1.725002980235081,43.86000061035156,-0.01803945209974467
11679,2008-05-27,42.83000183105469,42.91999816894531,42.0099983215332,42.25,3018300.0,0.016615256235282594,1.3947537494729656,-0.7532486834348039,36.720163086790166,35.502389846505906,0.44937132837658567,1.15416296440484,0.06088580259672938,0.7366391702187869,22.52390813401433,0.9099998474121094,-0.5885057959601383,-0.953998374938962,-2.492806520334234,0.5848097704563102,-1.7234024476366017,-0.18459430224132234,1.3899995422363247,35.65227919566386,1.6393590246897034,0.7694040726976369,5,0.3299980163574219,1.1499977111816406,0.1849985122680664,-0.6150016784667969,-2.9300003051757812,1,-0.042493659390923866,-1.0219743367246417,42.13000106811523,-1.6521708483122075,43.02000045776367,-2.0958952786559717,43.310001373291016,-0.042493659390923866
11680,2008-05-28,43.0,43.29999923706055,42.66999816894531,42.849998474121094,3553300.0,0.00396913755959849,-1.470582075485811,0.25862250401199655,43.050181676787595,35.45254610752326,0.17730800707249017,0.8987154430049387,-0.030122451048882226,0.5174666829562113,20.488876229448522,0.6300010681152344,-0.6267178090866139,-0.7005002975463839,-2.217969739050517,0.8169691439577491,-1.4592350182984504,0.05823442320568262,1.0874011901855454,43.043494125374,4.943939707684727,0.7587347207520677,5,0.15999984741210938,0.9799995422363281,0.015000343322753906,-0.7849998474121094,-3.4399986267089844,2,-0.040930193524027936,1.3947537494729656,42.83000183105469,-1.0219743367246417,42.13000106811523,-1.6521708483122075,43.02000045776367,-0.040930193524027936
11681,2008-05-29,43.11000061035156,43.5099983215332,42.7599983215332,42.849998474121094,1785600.0,0.0025581537291061718,-2.4090719933416564,1.7333299425258126,43.159934966424835,36.44006193915601,0.03317193463387724,0.705155176211214,-0.0624172926345139,0.36082721084092384,18.134922554749295,0.75,-0.7209595778144191,-0.5144996643066406,-1.987562158534459,0.9585628299211777,-1.2510309114205498,0.22203158280726853,0.8527564077148426,73.33348592122397,31.116177644667403,0.7365312471139108,5,0.049999237060546875,0.8699989318847656,-0.0950002670288086,-0.8950004577636719,-3.3699989318847656,3,-0.06866154123323998,-1.470582075485811,43.0,1.3947537494729656,42.83000183105469,-1.0219743367246417,42.13000106811523,-0.06866154123323998
11682,2008-05-30,42.33000183105469,43.459999084472656,42.2599983215332,43.22000122070313,3430600.0,-0.01809322125385404,-1.3300840709603348,-3.4230464508935396,36.99327208770191,35.763717909262645,0.801868087251556,1.3545557481927304,0.7987866241781063,1.0676223601766281,15.750224957818338,1.2000007629394531,-0.7581134301636894,-1.1674985885620117,-2.6263349910096423,0.29133781388561886,-1.896916789785827,-0.43808038733819643,1.5155896652197285,21.33356730143229,-20.529960820991285,0.7294182012238164,5,0.8299980163574219,1.6499977111816406,0.9424991607666016,-0.11500167846679688,-1.1800003051757812,4,-0.06496574252407683,-2.4090719933416564,43.11000061035156,-1.470582075485811,43.0,1.3947537494729656,42.83000183105469,-0.06496574252407683
11683,2008-06-02,42.08000183105469,42.5,41.75,42.34000015258789,2555400.0,-0.005905976593097884,1.586215741599416,0.292133145884408,33.221473932684745,35.79852590264903,0.9424795229906948,1.441393026849184,1.1107077337873577,1.2427008096724563,13.192153842286789,0.75,-0.7994074201322761,-1.2669986724853501,-2.653338775629692,0.1193414306589915,-1.9601687240575245,-0.5738286209131758,1.6554540747352533,18.75012191870786,-19.37379429484496,0.6931700515721724,6,0.9499988555908203,1.5149974822998047,1.7199983596801758,0.5699977874755859,-1.1300010681152344,0,-0.04396393080603611,-1.3300840709603348,42.33000183105469,-2.4090719933416564,43.11000061035156,-1.470582075485811,43.0,-0.04396393080603611
11684,2008-06-03,42.290000915527344,42.52000045776367,41.86000061035156,42.20000076293945,3282300.0,0.0049904723225957515,1.4000027743291326,-0.3461566676937072,37.37201065251545,35.365434222071904,0.6363624951606539,1.1011946208160737,0.9824656063247943,0.9489797761631138,11.330450575132822,0.6599998474121094,-0.7587114423272538,-0.9384996414184599,-2.255725257926443,0.3787259750895231,-1.5971124496724514,-0.2798868331644684,1.286618517799404,30.681899460956753,-5.5966073153519496,0.6586128082539917,6,0.7399997711181641,1.3049983978271484,1.5099992752075195,0.3599987030029297,-1.4799995422363281,1,-0.04800195199922064,1.586215741599416,42.08000183105469,-1.3300840709603348,42.33000183105469,-2.4090719933416564,43.11000061035156,-0.04800195199922064
11685,2008-06-04,43.02000045776367,43.2599983215332,41.97000122070313,42.25,3253200.0,0.017261752812313125,1.0640016601613052,8.55554613656593,47.32578348203661,36.904453897031914,-0.2518012985877789,0.2833355296380944,0.3469704236219897,0.13801453428630595,9.860169485789454,1.289997100830071,-0.7818103223366961,-0.14350013732909872,-1.3582557172735505,1.071255442615353,-0.7508779273013246,0.4638776526431272,0.41048942089693696,72.15918573475257,32.583444373125445,0.6073777899722267,6,-0.3900012969970703,0.5749988555908203,0.8024997711181641,-0.37000083923339844,-2.900001525878899,2,-0.07252438165238817,1.4000027743291326,42.290000915527344,1.586215741599416,42.08000183105469,-1.3300840709603348,42.33000183105469,-0.07252438165238817
11686,2008-06-05,43.25,43.7400016784668,42.52000045776367,43.61000061035156,2233800.0,0.005346339837028591,2.9354703747000555,-0.4675329822492829,52.58766011077285,39.59280594735778,-0.5489333022735963,0.017201195163259797,0.17676602777268613,-0.16812411378249692,8.913735660638961,1.220001220703125,-0.7510873039847823,0.10999946594237997,-1.077301051033281,1.297299982918041,-0.48365079254545407,0.703649724430214,-1.5,75.37682084548189,31.330608571594155,0.593650258487832,6,-0.5049991607666016,0.3449993133544922,0.6900005340576172,-0.6000003814697266,-3.6199989318847727,3,-0.08531788732275103,1.0640016601613052,43.02000045776367,1.4000027743291326,42.290000915527344,1.586215741599416,42.08000183105469,-0.08531788732275103
11687,2008-06-06,41.959999084472656,43.11999893188477,41.93000030517578,42.97000122070313,2439600.0,-0.029826610763638017,-1.2242971329155123,2.8055567329292783,39.35387595444544,41.087150661128845,0.6424549349021547,1.2234370499753524,1.5179630751851363,1.0336312817860573,7.870303194136004,1.3199996948242188,-0.8330088087714458,-1.0870014190673842,-2.3396211082749048,0.1656182701401363,-1.7133112636711445,-0.46069157446362397,-0.17019905090332088,10.552708912007084,-31.939140681835873,0.6263098446037619,6,0.7850017547607422,1.6300010681152344,2.0625009536743164,0.6900005340576172,-2.2099990844726562,4,-0.05290747031563625,2.9354703747000555,43.25,1.0640016601613052,43.02000045776367,1.4000027743291326,42.290000915527344,-0.05290747031563625
11688,2008-06-09,42.810001373291016,42.93000030517578,42.0,42.0,1862500.0,0.020257442978184104,-1.296293156633088,-0.8019798614625688,46.5699169271448,42.18156775450158,-0.11280847860734866,0.3056199785797631,0.7410504705395411,0.10342209608467812,7.278383923627666,0.970001220703125,-0.8121574025419562,-0.18399925231933878,-1.3783437182766534,1.0103452136379758,-0.7811714852979961,0.4131729806593185,-0.9811973068237307,50.53192676597048,7.479274104336817,0.5971722329786563,6,-0.06500053405761719,0.779998779296875,1.2874994277954102,-0.1600017547607422,-3.9000015258789062,0,-0.0387759821107545,-1.2242971329155123,41.959999084472656,2.9354703747000555,43.25,1.0640016601613052,43.02000045776367,-0.0387759821107545
11689,2008-06-10,42.540000915527344,42.7400016784668,41.97000122070313,42.459999084472656,2470800.0,-0.006306948121990064,2.208312802988129,0.09876752520757098,40.98360826601158,41.951948486637576,0.12485960591116196,0.4788845566176789,1.0612331115164437,0.2817300713176536,6.641254809036312,0.8400001525878835,-0.7462132229367242,-0.3769996643066378,-1.4708885087040073,0.7168891800907318,-0.9239440865053226,0.169944757892047,-0.6729728968200703,33.70166560937108,-4.419072165756191,0.5469444221986864,6,0.2049999237060547,0.8649997711181641,1.557499885559082,0.10999870300292969,-3.6399993896484375,1,-0.037376589524414694,-1.296293156633088,42.810001373291016,-1.2242971329155123,41.959999084472656,2.9354703747000555,43.25,-0.037376589524414694
11690,2008-06-11,42.0099983215332,42.560001373291016,41.97000122070313,42.18999862670898,2001700.0,-0.012458922956926521,-3.5385586008570513,-2.2499523173754596,41.095873230869586,41.72260829379811,0.5583820287099144,0.9173021486815145,1.602766515705639,0.7537098440906576,5.7201334553626095,0.5900001525878835,-0.5939456629977116,-0.8190021514892578,-1.9071178329697887,0.269113529991273,-1.3630599922295232,-0.2749443107489924,-0.1055108296307381,4.419776555857874,-32.154403904819254,0.5440578407402668,6,0.7350025177001953,1.1600017547607422,2.117502212524414,0.6400012969970703,-2.539997100830071,2,-0.028564555967313665,2.208312802988129,42.540000915527344,-1.296293156633088,42.810001373291016,-1.2242971329155123,41.959999084472656,-0.028564555967313665
11691,2008-06-12,41.959999084472656,42.2599983215332,41.81999969482422,42.11999893188477,1982700.0,-0.0011901746978866257,1.0,0.8888865341415572,42.492909581426225,42.33367912643415,0.47840823260218457,0.9041848027653003,1.6459000276980618,0.7662024393892111,5.34451026177086,0.4399986267089844,-0.5563603118501135,-0.7995014190673828,-1.924443459992112,0.32544062185734646,-1.361972439529751,-0.23703039860501462,1.7800025939941406,10.76919013929516,-24.12602577225382,0.5624710204623646,6,0.7850017547607422,1.105001449584961,2.3775014877319336,0.6900005340576172,-2.049999237060547,3,-0.04385129153324452,-3.5385586008570513,42.0099983215332,2.208312802988129,42.540000915527344,-1.296293156633088,42.810001373291016,-0.04385129153324452
11692,2008-06-13,42.790000915527344,42.86000061035156,41.88999938964844,42.22999954223633,3099600.0,0.019780787634998465,1.77142903853385,-3.5000119209401683,54.71428205529242,44.721768917835,-0.31232504485319623,0.0657398568140124,0.8349768946409952,-0.06221170461489578,5.606812778606883,0.970001220703125,-0.5612433372542043,0.03800029754638956,-1.083870796027611,1.1598713911203902,-0.5229352492406107,0.5989358443333899,0.9116007232666021,87.38744930923087,46.469437937199864,0.5609355467869992,6,-0.010000228881835938,0.23999977111816406,1.607499122619629,-0.1400012969970703,-2.7600021362304616,4,-0.07384902500119928,1.0,41.959999084472656,-3.5385586008570513,42.0099983215332,2.208312802988129,42.540000915527344,-0.07384902500119928
11693,2008-06-16,42.97000122070313,43.08000183105469,42.08000183105469,42.59000015258789,1867400.0,0.004206597366780418,2.3333206177242873,0.678571671855109,51.08024164446339,46.244905694718106,-0.3942634584612321,-0.15696169592792586,0.6707374325224791,-0.26558791979658025,5.699309831673796,1.0,-0.5737908794506197,0.24000053405762145,-0.8441636021481358,1.3241646702633787,-0.30208153404525717,0.7820826021605001,0.6939683792114195,91.26980763059316,47.63325085350802,0.5420820681028798,6,-0.1900005340576243,0.05999946594237571,1.389998435974114,-0.32000160217285867,-3.1700019836425852,0,-0.07493602814122613,1.77142903853385,42.790000915527344,1.0,41.959999084472656,-3.5385586008570513,42.0099983215332,-0.07493602814122613
11694,2008-06-17,42.61000061035156,43.36999893188477,42.11999893188477,43.09000015258789,1422700.0,-0.008377952062475602,1.4038528549787113,-1.2631531395873878,47.0764688859378,46.21720407292934,0.017771545646247944,0.15424051292575314,1.0442525962649682,0.09521154214973393,5.904391860535703,1.25,-0.484514063593366,-0.08400001525878764,-1.1314716538390428,0.9634716233214675,-0.6077358345489188,0.4397358040313435,1.017089591461179,50.96782608909637,6.956502636478959,0.5237358192901294,6,0.1700000762939453,0.4200000762939453,1.6574993133544922,0.03999900817871094,-2.6500015258789062,1,-0.08683409316921209,2.3333206177242873,42.97000122070313,1.77142903853385,42.790000915527344,1.0,41.959999084472656,-0.08683409316921209
11695,2008-06-18,41.93999862670898,42.56999969482422,41.7599983215332,42.56999969482422,2312200.0,-0.015724054776939278,1.5714285714285714,1.3125034769409425,41.908708000778745,45.03065383848555,0.5793938880479672,0.7093966862312939,1.7131699105310787,0.7827220341972421,5.325910557142675,0.8500022888183594,-0.35829775720213064,-0.6580018997192454,-1.602384474829151,0.28638067539066014,-1.1301931872741946,-0.18581061216429617,1.6509497649639968,11.180138940224884,-27.919123089055688,0.47219128755495154,6,0.6250000000000071,1.0900020599365305,2.3275012969970774,0.7100009918212962,-2.279998779296868,2,-0.07248443491588685,1.4038528549787113,42.61000061035156,2.3333206177242873,42.97000122070313,1.77142903853385,42.790000915527344,-0.07248443491588685
11696,2008-06-19,42.15999984741211,42.20000076293945,41.54999923706055,42.0,1773300.0,0.0052456182142797125,4.416641500437097,-0.2539675811832779,48.72562414819993,46.071959193347155,0.2106704012790459,0.4203756672390284,1.5007432510612801,0.5673159707959528,4.430652992321295,0.6500015258789062,-0.2690533924751861,-0.3805006027221651,-1.2813892683386285,0.5203880628942983,-0.8309449355303968,0.06994373008606658,1.3577105414552761,33.51652267230055,-7.50653185095652,0.4504443328082332,6,0.2999992370605469,0.7700004577636719,2.1075000762939453,0.48999977111816406,-2.770000457763672,3,-0.06380452173730489,1.5714285714285714,41.93999862670898,1.4038528549787113,42.61000061035156,2.3333206177242873,42.97000122070313,-0.06380452173730489
11697,2008-06-20,41.34000015258789,42.15999984741211,41.04999923706055,42.040000915527344,2439400.0,-0.01944970820189773,1.361706876610596,-4.375008940705243,44.889497740953956,45.88524595043706,1.043175514233269,1.1679416199957586,2.29960250659812,1.3792056412828941,4.635404861335967,1.1100006103515625,-0.3274984924290507,-1.1165002822875962,-2.1347818582818547,-0.09821870629333773,-1.625641070284729,-0.6073594942904634,2.0596475671710834,12.500041106656939,-30.04575043073774,0.5091407879971309,6,0.8699989318847656,1.3400001525878906,2.9149999618530273,1.3099994659423828,-1.9300003051757812,4,-0.034591202222970074,4.416641500437097,42.15999984741211,1.5714285714285714,41.93999862670898,1.4038528549787113,42.61000061035156,-0.034591202222970074
11698,2008-06-23,41.36999893188477,42.09000015258789,41.290000915527344,41.43000030517578,2028600.0,0.0007256598738789588,-6.272806089715802,0.08571615413538966,43.48441352346288,46.163113201264984,0.879969460086123,1.1363471344455505,2.2261318851017577,1.3517272602384267,4.803404654932564,0.7999992370605469,-0.4531606985171024,-1.0485013961791907,-2.169616068486384,0.07261327612800272,-1.609058732332791,-0.48794406002559043,1.8416769092583252,13.793092108508684,-29.00366515807887,0.5605573361535985,6,0.8400001525878835,1.3100013732910085,2.6950016021728445,1.2800006866455007,-1.2199974060058665,0,-0.03239062574775953,1.361706876610596,41.34000015258789,4.416641500437097,42.15999984741211,1.5714285714285714,41.93999862670898,-0.03239062574775953
11699,2008-06-24,41.0099983215332,41.36999893188477,40.9900016784668,41.33000183105469,1701500.0,-0.008701972918691792,-1.111114643269688,5.3332697565013625,34.977585123501456,45.48330341155742,1.1176481583467108,1.4261247071381504,2.5537000800437397,1.7016421547159908,5.055890503454853,0.37999725341797586,-0.3878379371834768,-1.3175018310546847,-2.584008821240502,-0.050994840868867186,-1.9507553261475934,-0.6842483359617759,2.0287433912832924,1.26561190959639,-36.25481454941774,0.6332534950929095,6,1.1700019836425781,1.6400032043457031,2.9550018310546875,1.6400012969970703,-1.5099983215332031,1,-0.029504977663881493,-6.272806089715802,41.36999893188477,1.361706876610596,41.34000015258789,4.416641500437097,42.15999984741211,-0.029504977663881493
11700,2008-06-25,41.2400016784668,41.52999877929688,41.13000106811523,41.25,2625500.0,0.005608470284009348,-2.478247889472982,0.031244412125835945,34.97762219978148,44.64827148026357,0.8570638342611545,1.1146550337528893,2.2874654450188885,1.443148562409533,5.250632376955715,0.520000457763679,-0.4416550853317176,-0.9994985580444364,-2.312967807078927,0.3139706909900539,-1.656233182561678,-0.3427639335271948,1.5938660309147252,20.66117265774258,-11.57204739789837,0.6567346245172437,6,0.9399986267089844,1.4099998474121094,2.6724987030029297,1.4099979400634766,-2.470001220703125,2,-0.03103788898879911,-1.111114643269688,41.0099983215332,-6.272806089715802,41.36999893188477,1.361706876610596,41.34000015258789,-0.03103788898879911
11701,2008-06-26,40.150001525878906,40.95000076293945,40.13999938964844,40.90999984741211,2730300.0,-0.026430652478780736,-1.0769196911083614,76.01259061426936,36.0555169580291,42.575075358345416,1.8587866134131161,2.078073269269055,3.300096780220919,2.4830217846341043,5.6024028011445335,1.1000022888183594,-0.46066222376668975,-1.9414987564086914,-3.4883026738720275,-0.3946948389453553,-2.7149007151403595,-1.1680967976770233,2.4994795804111405,0.4951551467241767,-33.056149715591694,0.7734019587316668,6,1.6049976348876953,2.0749988555908203,3.7449989318847656,2.499998092651367,-1.0900001525878906,3,-0.012204275463127079,-2.478247889472982,41.2400016784668,-1.111114643269688,41.0099983215332,-6.272806089715802,41.36999893188477,-0.012204275463127079
11702,2008-06-27,39.58000183105469,40.41999816894531,39.52999877929688,40.13999938964844,2730200.0,-0.014196754001536527,-1.6969528829703977,0.7368405202053918,23.993606553651247,39.56544923714406,2.1518534157367384,2.5628869615385597,3.794825158905752,3.022862208575816,6.5199051746980095,0.8899993896484304,-0.46233244400747964,-2.3739984512329073,-4.278976842457773,-0.46902006000804164,-3.3264876468453366,-1.421509255620478,2.768341469238365,1.9532431614879955,-28.233572853994822,0.9524891956124314,6,1.86999702453614,2.0549983978271484,4.314998626708984,3.069997787475586,0.4099998474121094,4,-0.004800465705314116,-1.0769196911083614,40.150001525878906,-2.478247889472982,41.2400016784668,-1.111114643269688,41.0099983215332,-0.004800465705314116
11703,2008-06-30,40.22999954223633,40.38000106811523,39.459999084472656,39.709999084472656,3182500.0,0.016422376986138687,1.2438976735098537,-0.9285762942779292,32.47345489024521,37.94289212651155,1.1983299083230818,1.8626862856114599,3.0665306517428164,2.342346606124252,6.900706352331307,0.920001983642571,-0.4649872226491141,-1.6315006256103501,-3.6846191483707287,0.4216178971500284,-2.658059886990543,-0.6049413642301573,1.7237755251172615,37.19809523107473,7.147889171229249,1.0265592613801902,6,0.7849998474121094,1.3700008392333984,3.385000228881836,2.4200000762939453,-1.3600006103515554,0,-0.020382791552441493,-1.6969528829703977,39.58000183105469,-1.0769196911083614,40.150001525878906,-2.478247889472982,41.2400016784668,-0.020382791552441493
11704,2008-07-01,40.2599983215332,40.5,39.54999923706055,39.91999816894531,2808200.0,0.0007456818204876203,1.3170651147428114,0.6538458716942376,35.6321932678468,37.24550160063023,0.8939340540871257,1.7632076204810971,2.9666407063140383,2.2812155583654175,7.260976242968057,0.9500007629394531,-0.647198739855547,-1.5000017166137667,-3.6617653324843715,0.6617618992568381,-2.5808835245490727,-0.4191199086784607,1.2947725885594394,38.647311835883094,5.133818102002046,1.080881807935303,7,0.5700016021728516,1.3400020599365234,3.335002899169922,2.3900012969970703,-1.9899978637695312,1,-0.0027321609597650287,1.2438976735098537,40.22999954223633,-1.6969528829703977,39.58000183105469,-1.0769196911083614,40.150001525878906,-0.0027321609597650287
11705,2008-07-02,39.900001525878906,40.59000015258789,39.900001525878906,40.29999923706055,2711600.0,-0.008941798575827331,-2.450012874676941,-1.1764633284340675,33.90627291052998,35.5989070186669,1.0439033625859722,1.9789384163674129,3.2627278084479485,2.6159735854597272,8.10310103472559,0.6899986267089844,-0.8397268621730731,-1.7039985656738281,-3.9321948110818994,0.5241976797342431,-2.8180966883778638,-0.5899004429697925,1.319605892114538,29.53033192949219,-6.5767769773362765,1.1140981227040372,7,0.9099979400634766,1.6999988555908203,3.6699981689453125,2.749998092651367,-0.8000030517578125,2,-0.01002510051583505,1.3170651147428114,40.2599983215332,1.2438976735098537,40.22999954223633,-1.6969528829703977,39.58000183105469,-0.01002510051583505
11706,2008-07-03,39.560001373291016,40.540000915527344,39.5,40.150001525878906,1451900.0,-0.008521306756526514,-1.9295680813225662,1.475008821537904,22.67343802343187,33.13045593894223,1.0910433298955553,2.13793178083948,3.511627960416533,2.924190518759488,8.582289737581043,1.0400009155273438,-1.0020275750325212,-1.8594987869262667,-4.124606591105554,0.40560901725302045,-2.9920526890159067,-0.7269448848366267,1.378068711339104,8.8497517073286,-19.912721215969725,1.132553902089643,7,1.2149982452392578,2.039999008178711,4.009998321533203,3.089998245239258,-0.1100006103515625,3,-0.019969688779149397,-2.450012874676941,39.900001525878906,1.3170651147428114,40.2599983215332,1.2438976735098537,40.22999954223633,-0.019969688779149397
11707,2008-07-07,39.7400016784668,40.08000183105469,39.20000076293945,39.650001525878906,3515400.0,0.004550058112417377,1.285715701185528,-0.1525425920537937,22.673438023431757,30.818125327827655,0.7378032937776169,1.8794475167356168,3.2662088534335396,2.705786143975459,9.921897168660756,0.8800010681152344,-1.0783540633992388,-1.5684986114501953,-3.9372888921221403,0.8002916692217497,-2.752893751786168,-0.3841034711142228,0.9615770461381317,38.849003787255064,17.250004137661072,1.1843951403359707,7,0.6249980926513672,1.7299995422363281,3.829998016357422,2.9099979400634766,-1.5700035095214844,0,-0.01711122990576619,-1.9295680813225662,39.560001373291016,-2.450012874676941,39.900001525878906,1.3170651147428114,40.2599983215332,-0.01711122990576619
11708,2008-07-08,41.150001525878906,41.27000045776367,39.63999938964844,39.63999938964844,4994400.0,0.035480618718144674,-1.1589387577746453,16.777773068282965,39.51149945026701,31.321893586357163,-0.7897339395259948,0.3570123741096012,1.7935754101796206,1.265670416552986,10.69869306918465,1.6300010681152344,-1.2128898381862285,-0.07549877166748331,-2.3366527155752195,2.185655172240253,-1.206075743621355,1.0550782002863883,-1.9500007629394531,94.20294929584733,73.16625328102083,1.1305769719538692,7,-0.7850017547607422,0.31999969482421875,2.4199981689453125,1.7599983215332031,-2.8600006103515625,1,-0.028189545671890026,1.285715701185528,39.7400016784668,-1.9295680813225662,39.560001373291016,-2.450012874676941,39.900001525878906,-0.028189545671890026
11709,2008-07-09,40.95000076293945,41.22000122070313,40.70000076293945,41.150001525878906,3288300.0,-0.004860285674927023,2.058824849375538,-0.13245064900287493,42.37289530327742,32.14359059785671,-0.6695490773229409,0.4551210107924817,1.9353866621477849,1.447179619520071,11.555350812383692,0.520000457763679,-1.2661463533654285,-0.19599952697753764,-2.372789273146239,1.9807902191911637,-1.2843944000618848,0.8923953461068095,-1.75,84.54107526564671,59.68579420310229,1.08839487308435,7,-0.7150001525878906,0.5200004577636719,2.362499237060547,1.9599990844726562,-2.819999694824226,2,-0.050793694561713454,-1.1589387577746453,41.150001525878906,1.285715701185528,39.7400016784668,-1.9295680813225662,39.560001373291016,-0.050793694561713454
11710,2008-07-10,40.810001373291016,41.08000183105469,40.599998474121094,40.810001373291016,2425100.0,-0.0034187884503079635,-1.2856987157363173,-0.0,39.46958416798487,32.52293139896291,-0.6671138761787034,0.5276637407287126,1.9937377441966504,1.5667276396650038,12.49824256716808,0.48000335693359375,-1.3211007605018068,-0.2759990692138672,-2.4183965277889214,1.866398389361187,-1.3471977985013908,0.7951996600736564,-1.568600616455079,77.77781872998204,51.78669339669164,1.0711987292875256,7,-0.5750007629394531,0.6599998474121094,2.5024986267089844,2.0999984741210938,-2.2900009155273438,3,-0.062239667484787264,2.058824849375538,40.95000076293945,-1.1589387577746453,41.150001525878906,1.285715701185528,39.7400016784668,-0.062239667484787264
11711,2008-07-11,40.11999893188477,40.77000045776367,39.84000015258789,40.43000030517578,2012800.0,-0.01690767993597353,-1.1379343608181878,-100.0,40.28661259676463,34.33326540375329,0.020322236290013507,1.130722825901607,2.5936800014995924,2.239084278199975,13.57522805287043,0.970001220703125,-1.3043777861345234,-0.8740015029907156,-3.016399220217558,1.2683962142361267,-1.9452003616041367,0.19719735562270557,-0.8380261810302798,44.444362540036245,16.054916643621745,1.0711988586134205,7,0.11500167846678977,1.3500022888183523,2.992500305175774,2.7900009155273366,-1.3400001525878906,4,-0.025423740900278213,-1.2856987157363173,40.810001373291016,2.058824849375538,40.95000076293945,-1.1589387577746453,41.150001525878906,-0.025423740900278213
11712,2008-07-14,39.63000106811523,40.5099983215332,39.56999969482422,40.5099983215332,1942400.0,-0.012213306999370954,1.1363671830973705,2.838688242170764,37.09199988680412,34.8464370700376,0.5790518382599714,1.4459791703075595,2.978329985080471,2.7149544102884207,14.40500704967793,0.9399986267089844,-1.3235648299603184,-1.2059993743896555,-3.2547458200530244,0.8427470712737133,-2.23037259722134,-0.18162615155797113,-0.3082677631225508,3.5294909625370274,-25.60308600184258,1.0243732228316853,7,0.6049995422363352,1.654998779296882,3.539999008178718,3.43499946594239,-1.200000762939446,0,-0.004542021204248625,-1.1379343608181878,40.11999893188477,-1.2856987157363173,40.810001373291016,2.058824849375538,40.95000076293945,-0.004542021204248625
11713,2008-07-15,39.75,39.959999084472656,39.02000045776367,39.11999893188477,2625300.0,0.0030279820502281396,-1.265062345171179,-0.7159125391224297,40.307699530791986,35.3659377659204,0.4289089787983542,1.1303295668787072,2.745113144007483,2.5936768189605033,15.18147642395451,0.9399986267089844,-1.2747459390462623,-0.9250003814697294,-2.7628759708757897,0.9128752079363309,-1.8439381761727631,-0.006062586766695688,1.5200004577636719,33.181785867245004,0.5025700360113134,0.918937794703031,7,0.3950004577636719,1.4449996948242188,3.4175004959106445,3.479999542236328,-0.9700012207031179,1,-0.03974847373722479,1.1363671830973705,39.63000106811523,-1.1379343608181878,40.11999893188477,-1.2856987157363173,40.810001373291016,-0.03974847373722479
11714,2008-07-16,38.90999984741211,39.97999954223633,38.709999084472656,39.7400016784668,2712100.0,-0.021132079310387186,-1.065035758812547,-1.3174609902453056,33.61459823311206,35.33352946842952,1.1815231367385834,1.7696533489485944,3.473662520127938,3.414407713913839,15.745862513386482,1.2700004577636719,-1.1114414031488806,-1.580000495910646,-3.34104010856187,0.18103911674057827,-2.4605203022362545,-0.6994806895850374,2.315000610351561,8.4388409772052,-24.696433647139532,0.880519806325611,7,1.0799999237060547,2.1299991607666016,4.257500648498535,4.470001220703125,-0.3100013732910156,2,-0.015934179756261324,-1.265062345171179,39.75,1.1363671830973705,39.63000106811523,-1.1379343608181878,40.11999893188477,-0.015934179756261324
11715,2008-07-17,38.900001525878906,39.11999893188477,38.18999862670898,39.11999893188477,2152500.0,-0.00025696020489363036,7.454647916630125,0.26505653093116033,39.63514233333294,37.21816328064075,1.1563573716147033,1.6234610027134977,3.380756908338455,3.3961010931358686,17.02177309805766,0.9300003051757955,-1.0509403403482622,-1.4379989624023466,-3.196856818859409,0.3208588940547159,-2.3174278906308743,-0.5585700341738189,2.224398876953124,27.519472685012886,-9.34201991532315,0.8794289282285308,7,0.8299980163574219,1.8799972534179688,4.174999237060547,4.479999542236328,0.05999755859375,3,-0.019794355464264557,-1.065035758812547,38.90999984741211,-1.265062345171179,39.75,1.1363671830973705,39.63000106811523,-0.019794355464264557
11716,2008-07-18,39.47000122070313,39.65999984741211,38.43999862670898,38.9900016784668,2864600.0,0.014652947878293077,1.8372227126147351,-2.1818418269147024,49.0878874643677,40.153102107411414,0.6394987060908477,0.8870815219348955,2.731697773726644,2.800344563173809,18.37858536436523,1.220001220703132,-1.015014703473824,-0.7334993362426658,-2.3073946707922772,0.8403959983069456,-1.520447003517475,0.053448331032143415,1.4783350755615174,55.172532860662024,13.321377602770546,0.7869476672748061,7,0.259998321533196,1.309997558593743,3.4874992370605398,3.9099998474121023,-0.8700027465820384,4,-0.024068931683771,7.454647916630125,38.900001525878906,-1.065035758812547,38.90999984741211,-1.265062345171179,39.75,-0.024068931683771
11717,2008-07-21,39.90999984741211,40.31999969482422,39.29999923706055,39.38000106811523,2327000.0,0.011147671981276419,-1.9565126050420167,1.1041651765491247,47.250857980331354,41.01303083297412,0.25272722054047847,0.35253238396711595,2.2128987524116894,2.3461471588946097,19.543749732665262,1.0200004577636719,-0.9209611898213979,-0.22200069427490376,-1.7058585596144482,1.2618571710646407,-0.963929626944676,0.5199282383948685,0.8728361886792015,80.7511905252281,36.72884780266229,0.7419289326697708,7,-0.2049999237060547,0.8699989318847656,2.9950008392333984,3.875,-0.9399986267089773,0,-0.02831373270948534,1.8372227126147351,39.47000122070313,7.454647916630125,38.900001525878906,-1.065035758812547,38.90999984741211,-0.02831373270948534
11718,2008-07-22,40.02999877929688,40.45000076293945,39.63999938964844,39.709999084472656,2887100.0,0.0030067384701468747,-2.521752110526927,0.603774399723619,48.05414682666477,41.644281002239374,-0.04788753591848405,0.1338597819096563,2.01225725910043,2.2168142260444768,20.712817700923594,0.8100013732910156,-0.7183342879618024,-0.03500175476073508,-1.3997224014379768,1.3297188919165066,-0.7173620780993559,0.6473585685778858,0.5972670122314909,81.41585899812003,35.19700961735997,0.6823603233386206,7,-0.39499855041504617,0.7499999999999929,2.8750019073486257,3.8200016021728445,-0.7299995422363352,1,-0.039969985583626966,-1.9565126050420167,39.90999984741211,1.8372227126147351,39.47000122070313,7.454647916630125,38.900001525878906,-0.039969985583626966
11719,2008-07-23,39.79999923706055,40.08000183105469,39.290000915527344,40.04999923706055,3181600.0,-0.005745679471648835,4.096694804715379,-0.7812507450587529,49.13492754378821,42.718208043995304,0.0020442067454240487,0.2830747015103725,2.1505088933175855,2.453771115403768,21.667770480082062,0.7900009155273438,-0.5242800797798282,-0.20450134277344034,-1.4982674964034928,1.089264810856612,-0.851384419588463,0.4423817340415823,0.6810305245786594,71.23889772232414,21.962713354597994,0.6468830768150253,7,-0.31999969482421875,0.9799995422363281,3.105001449584961,4.05000114440918,0.060001373291015625,2,-0.025628152696391848,-2.521752110526927,40.02999877929688,-1.9565126050420167,39.90999984741211,1.8372227126147351,39.47000122070313,-0.025628152696391848
11720,2008-07-24,39.959999084472656,40.13000106811523,39.54999923706055,39.79999923706055,2463900.0,0.004020096745708468,1.3199896241026368,-0.6399993896484375,53.571411541513804,44.194296815634104,-0.3254308334360232,0.0234666005541726,1.9087225067924152,2.2972587957230246,22.89271476210311,0.5800018310546804,-0.5410979609179734,0.019498634338376064,-1.1362006229042905,1.1751978915810426,-0.5583509942829536,0.5973482629597058,0.4900016784667969,75.62183295059886,20.35490567756893,0.5778496286213323,7,-0.6100006103515625,0.4200000762939453,2.9450016021728516,3.8900012969970703,-0.9199981689453125,3,-0.03403405008785454,4.096694804715379,39.79999923706055,-2.521752110526927,40.02999877929688,-1.9565126050420167,39.90999984741211,-0.03403405008785454
11721,2008-07-25,39.65999984741211,40.25,39.52999877929688,40.040000915527344,3155900.0,-0.007507488586933397,-1.249992549456734,-2.375008940705243,49.30068251146078,45.55081710726262,-0.10900779976318375,0.30026886082519866,2.1353029169399136,2.5827499866509527,22.954342671794127,0.7200012207031179,-0.5885039508977243,-0.2560005187988281,-1.4137731969503875,0.9017721593527313,-0.8348868578746078,0.32288582027695156,0.6544007873535165,31.89646384094026,-24.396021913212362,0.5788863390757806,7,-0.3400001525878906,0.5349998474121094,3.1374998092651367,4.190000534057617,-0.29000091552733664,4,-0.017650044519229358,1.3199896241026368,39.959999084472656,4.096694804715379,39.79999923706055,-2.521752110526927,40.02999877929688,-0.017650044519229358
11722,2008-07-28,39.38999938964844,39.650001525878906,39.20000076293945,39.43999862670898,2181300.0,-0.006807878436774328,-1.0930438871195252,0.13157656979368706,30.785978554377948,44.49284810988328,0.13786633227481815,0.5853143349981238,2.3404509244471683,2.8417942585571723,22.548294535122693,0.45999908447265625,-0.619430302238932,-0.5165008544921861,-1.688907775329838,0.6559060663454659,-1.1027043149110156,0.06970260592664346,0.8600006103515625,15.19989013671875,-34.797778004265396,0.5862034604188265,7,-0.06999969482421875,0.7849998474121094,3.3050003051757812,4.3600006103515625,-0.3600006103515554,0,-0.020055875292421366,-1.249992549456734,39.65999984741211,1.3199896241026368,39.959999084472656,4.096694804715379,39.79999923706055,-0.020055875292421366
11723,2008-07-29,39.40999984741211,39.65999984741211,39.20000076293945,39.27000045776367,1739100.0,0.0005077547111851377,-2.285722070844687,-2.800030518044191,32.49996532088596,44.36900000852483,0.07215253878968042,0.5277918949754365,2.239341444187872,2.821859997950419,22.050844470064966,0.45999908447265625,-0.6129712098900271,-0.45550041198730185,-1.6375856628305527,0.726584838855949,-1.0465430374089308,0.13554221343432715,0.8400001525878906,19.999927339046906,-24.56955628613744,0.5910426254216266,7,-0.09000015258789062,0.7299995422363281,3.0349998474121094,4.090000152587891,-1.3199996948242188,1,-0.011164644212447783,-1.0930438871195252,39.38999938964844,-1.249992549456734,39.65999984741211,1.3199896241026368,39.959999084472656,-0.011164644212447783
11724,2008-07-30,40.150001525878906,40.22999954223633,39.18000030517578,39.36999893188477,2767300.0,0.01877700282496675,1.2340441937382058,5.571471389645726,43.39999649047588,44.78731713709627,-0.5290975368447377,-0.23280924411304227,1.4277363047821439,2.09516988755918,21.43203283794206,1.0499992370605469,-0.519442178874904,0.2900011062622099,-0.8853603029794357,1.4653625155038554,-0.2976795983586129,0.8776818108830327,-1.960002899169929,90.65434554749834,48.20825112955117,0.5876807046208213,7,-0.7050018310546875,-0.29000282287597656,2.2949981689453125,3.3499984741210938,-2.700000762939453,2,-0.02117066641381038,-2.285722070844687,39.40999984741211,-1.0930438871195252,39.38999938964844,-1.249992549456734,39.65999984741211,-0.02117066641381038
11725,2008-07-31,39.5,40.650001525878906,39.5,40.63999938964844,2271800.0,-0.016189327551082267,-1.0175476168168007,-1.4615328185139491,43.75000480683075,44.1942190640366,0.24022659320451112,0.4065317580729584,1.980018928119648,2.7604268737075515,20.735938717560003,1.1500015258789062,-0.47789330758457993,-0.34000034332275675,-1.5260600519178737,0.8460593652723603,-0.9330301976203188,0.2530295109748053,-1.2692013549804742,21.768668645809548,-19.580936728199596,0.5930298542975593,7,0.41500091552734375,0.3599987030029297,2.9150009155273438,3.970001220703125,-0.7400016784667969,3,0.009113939502571222,1.2340441937382058,40.150001525878906,-2.285722070844687,39.40999984741211,-1.0930438871195252,39.38999938964844,0.009113939502571222
11726,2008-08-01,38.77000045776367,39.83000183105469,38.77000045776367,39.68000030517578,2421500.0,-0.018481001069274083,-1.3296737385297064,0.7982459075638125,41.730758508980784,43.58087467833098,0.9616126685136663,1.1323689650213282,2.619532989278376,3.4765234223119705,19.88117555108135,1.0600013732910156,-0.32024347117074115,-1.0304998397827134,-2.3051348970050753,0.2441352174396485,-1.667817368393898,-0.3931823111715289,-0.44243369750977024,0.0,-44.22786424969313,0.6373175286111814,8,0.9400005340576172,0.9599990844726562,3.645000457763672,4.700000762939453,-0.43000030517578125,4,0.00696415926169025,-1.0175476168168007,39.5,1.2340441937382058,40.150001525878906,-2.285722070844687,39.40999984741211,0.00696415926169025
11727,2008-08-04,39.060001373291016,39.29999923706055,38.54999923706055,38.810001373291016,2713800.0,0.00748003384326168,1.0548065466858971,-0.274725320790942,43.5754305032347,43.0832395312832,0.6016272160767144,0.8314404635157544,2.2498998406785944,3.18837546100913,18.7735692900941,0.75,-0.21319845581084707,-0.7064989089965792,-2.023501691744464,0.6105038737513055,-1.365000300370518,-0.04799751762264037,-0.6395372224121161,24.285789541564714,-20.45782365139119,0.6585013913739413,8,0.5399990081787109,0.6699981689453125,2.9299983978271484,3.9849987030029297,-0.4600028991699219,0,0.007936445153474248,-1.3296737385297064,38.77000045776367,-1.0175476168168007,39.5,1.2340441937382058,40.150001525878906,0.007936445153474248
11728,2008-08-05,39.9900016784668,40.09000015258789,38.95000076293945,39.400001525878906,3484400.0,0.023809530785416477,1.8860849956299828,2.3600006103515625,59.89012831637677,44.278261839348595,-0.37397030397539055,-0.20018348565839972,1.2781238731904878,2.2712433666191956,19.075209172991798,1.1399993896484375,-0.1914817110032061,0.2815013885498061,-0.870837630202665,1.4338404073022772,-0.29466812082642946,0.8576708979260417,-1.480356032587899,68.57147009189777,18.440946757469234,0.5761695093762348,8,-0.3900012969970703,-0.26000213623046875,1.5524978637695312,2.749998092651367,-1.1599998474121094,1,-0.024006072990160443,1.0548065466858971,39.060001373291016,-1.3296737385297064,38.77000045776367,-1.0175476168168007,39.5,-0.024006072990160443
11729,2008-08-06,38.86999893188477,39.650001525878906,38.849998474121094,39.650001525878906,3401000.0,-0.028007069256641315,1.0512830544864114,-1.3220379529951711,49.7716698784814,43.856068321233884,0.6707781887472777,0.7968561558309375,2.3199085346668085,3.4039593815276774,19.431813747654314,1.1400032043457031,-0.21751665588158176,-0.7345012664794837,-1.7861061041301625,0.31710357117119514,-1.2603036853048266,-0.2086988476541407,-0.31999969482422586,15.238064097743676,-36.19308390242812,0.525802418825341,8,0.7300014495849538,0.8600006103515554,2.4375009536743093,3.835000991821282,0.25,2,-0.02006685877876513,1.8860849956299828,39.9900016784668,1.0548065466858971,39.060001373291016,-1.3296737385297064,38.77000045776367,-0.02006685877876513
11730,2008-08-07,38.27000045776367,38.90999984741211,38.11999893188477,38.86999893188477,3012500.0,-0.015436030115990707,1.3235310617195093,0.7692262548111648,40.9090882818898,42.92366896239266,1.124045315250882,1.2614843006866465,2.8276238139607415,4.009319442549028,19.958172497466045,0.7900009155273366,-0.27923570558967725,-1.2074996948242216,-2.2596125296353122,-0.15538686001313096,-1.7335561122297705,-0.6814432774186727,2.3800010681152344,7.614285935587478,-41.55312255153933,0.5260564174055469,8,1.114999771118164,1.4249992370605469,2.9449996948242188,4.434999465942383,-0.020000457763671875,3,-0.02142669676027842,1.0512830544864114,38.86999893188477,1.8860849956299828,39.9900016784668,1.0548065466858971,39.060001373291016,-0.02142669676027842
11731,2008-08-08,39.099998474121094,39.11999893188477,38.150001525878906,38.31999969482422,2368000.0,0.021687954178977398,1.3658482122088729,-1.3000012715689735,44.20600015171469,44.41478247320786,0.2304964988991216,0.37012903615692494,1.9095383816780611,3.1874880965667387,19.6167099133638,0.9699974060058665,-0.3184886560884479,-0.32650165557861044,-1.345856923510027,0.6928536123528062,-0.8361792895443187,0.18317597838709787,1.4994029998779297,49.746138831657525,4.384924657541674,0.5096776339657065,8,0.2850017547607422,0.595001220703125,2.105001449584961,3.605001449584961,-1.3499984741210938,4,-0.008695656415764974,1.3235310617195093,38.27000045776367,1.0512830544864114,38.86999893188477,1.8860849956299828,39.9900016784668,-0.008695656415764974
11732,2008-08-11,39.45000076293945,40.099998474121094,38.0099983215332,38.209999084472656,3555700.0,0.008951465536501502,-1.548775693913011,1.5897482295864471,45.98339603979747,45.9129414419758,-0.12303832374301749,0.0062717025921159575,1.4988451015190094,2.853199467011052,18.779088767993862,2.0900001525878906,-0.39805710285223483,0.032500648498533735,-0.9824584290344305,1.047459726031498,-0.4749788902679484,0.5399801872650158,1.0998126602172817,68.89963331453363,26.93834483751786,0.5074795387664822,8,-0.12000083923339844,0.18999862670898438,1.7374992370605469,3.2549991607666016,-4.409999847412109,0,-0.028136897056649235,1.3658482122088729,39.099998474121094,1.3235310617195093,38.27000045776367,1.0512830544864114,38.86999893188477,-0.028136897056649235
11733,2008-08-12,38.16999816894531,39.560001373291016,37.93000030517578,39.560001373291016,3328700.0,-0.03244619947375549,1.3453198712336811,-1.1209688087393366,40.14510596037793,45.55128693863158,1.0756930220713627,1.224622359885359,2.7100911257038973,4.132690470587903,17.37634714220325,1.6300010681152344,-0.4635924297925058,-1.168501853942871,-2.3122775776227655,-0.024726130262976653,-1.7403897157828183,-0.5966139921029239,2.278222650146482,11.059818722620294,-26.07452573602245,0.571887861839949,8,1.1200027465820312,1.430002212524414,2.747502326965332,4.405002593994141,-2.4199981689453125,1,0.01126540020443656,-1.548775693913011,39.45000076293945,1.3658482122088729,39.099998474121094,1.3235310617195093,38.27000045776367,0.01126540020443656
11734,2008-08-13,38.290000915527344,38.54999923706055,37.88999938964844,38.13999938964844,1602600.0,0.003143902340547289,-1.0307639940373488,-0.10791451804567198,39.85421664855885,45.11842158771248,0.7421475231390602,1.1128454396579741,2.514538706272184,4.02085232429998,15.625889723632525,0.6599998474121094,-0.40641651141886825,-1.0174991607666044,-2.241003777397296,0.20600545586408714,-1.6292514690819502,-0.40574685245125863,2.007126672729491,18.09962405366125,-13.58111622051895,0.6117523083153442,8,0.7049980163574219,1.2649993896484375,2.627499580383301,4.284999847412109,-0.1100006103515625,2,0.014102922502369664,1.3453198712336811,38.16999816894531,-1.548775693913011,39.45000076293945,1.3658482122088729,39.099998474121094,0.014102922502369664
11735,2008-08-14,38.13000106811523,38.45000076293945,37.709999084472656,38.040000915527344,1701000.0,-0.004178632634799229,1.0274031301439657,0.5999949137886714,40.54390243442405,44.986548690539514,0.7681559835477998,1.2777098663269797,2.5720383303905052,4.189446670468222,13.377767485269443,0.7400016784667969,-0.37003557849097035,-1.1389989852905344,-2.4609895623950493,0.1829915918139804,-1.7999942738427919,-0.47800369673827703,1.9745562642529393,17.573309242742198,-13.498507249075995,0.6609952885522583,8,0.7749977111816477,1.2649993896484446,2.7224998474121165,4.1899986267089915,-1.0800018310546804,3,0.025963751272941815,-1.0307639940373488,38.290000915527344,1.3453198712336811,38.16999816894531,-1.548775693913011,39.45000076293945,0.025963751272941815
11736,2008-08-15,38.52000045776367,38.61000061035156,38.13000106811523,38.13999938964844,1523900.0,0.010228150504159483,-1.400011444157231,4.222226931717368,44.701596734511824,45.11167827179253,0.3787995599482201,0.8568191730345447,2.0745425047733193,3.7909169191172793,11.837123764068629,0.47999954223633523,-0.44139558522485345,-0.7014995574951186,-2.060822493512198,0.6578233785219609,-1.3811610255036584,-0.021838089486578838,1.345101049814943,33.89127950405731,0.7782376476912418,0.6796614680085413,8,0.3849983215332031,0.7199993133544922,2.332500457763672,3.799999237060547,-1.8899993896484446,4,-0.007009357594886856,1.0274031301439657,38.13000106811523,-1.0307639940373488,38.290000915527344,1.3453198712336811,38.16999816894531,-0.007009357594886856
11737,2008-08-18,38.77999877929688,39.150001525878906,38.59000015258789,38.72999954223633,1416900.0,0.00674969674048409,-2.3939681181869674,0.13157656979372448,46.272186731277245,43.59857365122591,0.08370883280623076,0.5352667918737595,1.7494395545725254,3.526368252879884,11.337196528863888,0.6300010681152344,-0.46893332721763414,-0.38500118255614524,-1.7175018560109692,0.9474994908986787,-1.0512515192835536,0.28124915417126317,0.8695924859711397,57.8377497850373,22.11315499775965,0.6662503367274106,8,0.1249999999999929,0.40000152587889914,2.0725021362304616,3.5400009155273366,-1.9899978637695384,0,-0.02656005187516297,-1.400011444157231,38.52000045776367,1.0274031301439657,38.13000106811523,-1.0307639940373488,38.290000915527344,-0.02656005187516297
11738,2008-08-19,38.43000030517578,38.84000015258789,38.349998474121094,38.59000015258789,1692100.0,-0.00902523169515801,-2.0624769034534554,-3.2000457770652355,39.33002410924986,42.438390787977966,0.21137864219848268,0.8002822823495706,2.001521764047837,3.8751637952479996,10.87269673782584,0.4900016784667969,-0.4376942356343676,-0.6549997329711914,-1.9606878957803602,0.6506884298379774,-1.3078438143757722,-0.0021556515666105724,1.0256317420127061,50.0,20.34692220108817,0.6528440814045835,8,0.47499847412109375,0.75,2.3299999237060547,3.8899993896484375,-0.9200019836425781,1,-0.0882123175313082,-2.3939681181869674,38.77999877929688,-1.400011444157231,38.52000045776367,1.0274031301439657,38.13000106811523,-0.0882123175313082
11739,2008-08-20,38.77999877929688,39.0099983215332,38.209999084472656,38.40999984741211,2005400.0,0.009107428346128987,-1.0779188609419819,-2.312495529647423,45.36081815402137,42.93302744043704,-0.17067748430500274,0.38994240160533167,1.5643594703194665,3.515447085305432,10.117036820275278,0.7999992370605469,-0.43055127755060596,-0.2540012359619084,-1.5212140386480826,1.0132115667242658,-0.8876076373049955,0.3796051653811787,0.5010699716200193,74.30540838384316,41.85166259216105,0.6336064013430881,8,0.1249999999999929,0.40000152587889914,1.8900012969970632,3.4450016021728445,-1.6199989318847727,2,-0.07813302925926036,-2.0624769034534554,38.43000030517578,-2.3939681181869674,38.77999877929688,-1.400011444157231,38.52000045776367,-0.07813302925926036
11740,2008-08-21,38.599998474121094,38.86000061035156,38.2400016784668,38.2400016784668,1569100.0,-0.004641575833980727,-2.4444691695542065,0.9729671213386346,48.821068548653784,43.44581281787471,0.06823097359238517,0.48784271467667395,1.670393389282907,3.667978011837036,9.38993333882657,0.6199989318847656,-0.6158741664666394,-0.36600151062011577,-1.56828769628585,0.8362846750456185,-0.9671446034529794,0.23514158221274784,0.5239633101513803,46.07815638007869,9.126000437741205,0.6011430928328657,8,0.30500030517578125,0.5800018310546875,1.9150009155273438,3.470001220703125,-1.9199981689453125,3,-0.01088078200901732,-1.0779188609419819,38.77999877929688,-2.0624769034534554,38.43000030517578,-2.3939681181869674,38.77999877929688,-0.01088078200901732
11741,2008-08-22,38.959999084472656,39.060001373291016,38.599998474121094,38.63000106811523,1032200.0,0.009326441051362266,-1.3589698445768166,0.9166693157855894,49.31317133800982,43.81578785100941,-0.35058470686510645,0.07664031108821234,1.2406964760710935,3.2733809090586803,8.878448561978955,0.4600028991699219,-0.6492851105806636,0.028999137878415127,-1.1281286575624208,1.186126933319251,-0.5495647598420064,0.6075630355988366,-1.25,79.78702681644049,39.529382029196384,0.5785638977204195,8,-0.3249988555908203,0.220001220703125,1.2950000762939453,2.6650009155273438,-1.9300003051757741,4,-0.049024637892595146,-2.4444691695542065,38.599998474121094,-1.0779188609419819,38.77999877929688,-2.0624769034534554,38.43000030517578,-0.049024637892595146
11742,2008-08-25,38.599998474121094,38.90999984741211,38.25,38.86000061035156,1163700.0,-0.009240262289817114,2.6666596024244478,-0.7878899973412387,39.642305486055385,43.75992113164024,-0.13838994128012416,0.3946556403996624,1.4986230246915895,3.6044836296205247,7.8293103841817855,0.7099990844726562,-0.5723475671082667,-0.2915014266967759,-1.4365285608171732,0.8535257074236213,-0.8640149937569745,0.2810121403634227,-0.8629993438720689,45.88215758696364,8.825730036131091,0.5725135670601984,8,-0.1699981689453125,0.5800018310546875,1.6550006866455078,2.7900009155273438,-1.4199981689453125,0,-0.051036204245620054,-1.3589698445768166,38.959999084472656,-2.4444691695542065,38.599998474121094,-1.0779188609419819,38.77999877929688,-0.051036204245620054
11743,2008-08-26,38.97000122070313,39.099998474121094,38.400001525878906,38.45000076293945,961400.0,0.009585563761876914,-1.2580585618566533,-1.9999853282080147,50.83894496789831,44.98044650045574,-0.4279855254003735,-0.010541304124579653,1.0229382989516367,3.2045670724423942,6.822410266147248,0.6999969482421875,-0.5711982986123729,0.10050125122071307,-1.0192077549545004,1.2202102573959266,-0.4593532518668937,0.6603557543083198,-1.2065420455932667,85.3935570147624,43.694503907551976,0.5598545030876069,8,-0.5400009155273509,0.20999908447264914,1.2724981307983327,2.31499862670897,-2.3000030517578196,1,-0.055940473104672206,2.6666596024244478,38.599998474121094,-1.3589698445768166,38.959999084472656,-2.4444691695542065,38.599998474121094,-0.055940473104672206
11744,2008-08-27,39.29999923706055,39.349998474121094,38.90999984741211,38.90999984741211,963300.0,0.00846800118092128,-1.2564067451778238,0.7499981660125342,59.05095199785458,47.0367853408369,-0.6701188711510611,-0.42950539946633626,0.6005196470156093,2.847068883105983,6.706305360177733,0.4399986267089844,-0.6066167166445737,0.4729993820190401,-0.49651752609587874,1.442516290133959,-0.011759072038422858,0.9577578360765031,-1.483078489990234,95.49555122534615,47.44082982163769,0.48475845405745993,8,-0.5599994659423828,-0.11999893188476562,0.9075002670288086,1.9500007629394531,-3.759998321533203,2,-0.04554709797142553,-1.2580585618566533,38.97000122070313,2.6666596024244478,38.599998474121094,-1.3589698445768166,38.959999084472656,-0.04554709797142553
11745,2008-08-28,39.86000061035156,39.86999893188477,39.349998474121094,39.459999084472656,2357500.0,0.014249399088102965,1.476203451407761,1.025646543291991,57.011082317137486,48.40450596112864,-1.0716032088482237,-1.0130955099462469,-0.025701139182231714,2.259031738104852,7.350643699816405,0.5699996948242259,-0.46475986103695277,1.015000724792479,-0.018389786832933908,2.048391236417892,0.49830546897977257,1.5316959806051855,-1.951095199658205,99.3828192515178,49.4129018261182,0.5166952558127064,8,-0.8200016021728516,-0.6800003051757812,0.26999855041503906,1.3899993896484375,-5.760002136230476,3,-0.06773709788248894,-1.2564067451778238,39.29999923706055,-1.2580585618566533,38.97000122070313,2.6666596024244478,38.599998474121094,-0.06773709788248894
11746,2008-08-29,39.040000915527344,40.02999877929688,39.040000915527344,39.65999984741211,1541700.0,-0.0205719940358271,-2.193546997766575,-1.549991416963894,46.5195278067964,48.43198830285299,-0.19007254350245972,-0.18111687413755817,0.7100929917989092,3.048976514634596,7.051316664810697,0.9899978637695384,-0.33905797864392184,0.18150100708007955,-0.8548144534634474,1.2178164676236065,-0.3366567231916804,0.6996587373518395,-0.9742080231386723,44.38210434275703,-3.0614181092197725,0.5181577302717618,8,0.07999801635742188,0.1399993896484375,0.8249979019165039,2.2099990844726562,-6.04999923706054,4,-0.060450833888503364,1.476203451407761,39.86000061035156,-1.2564067451778238,39.29999923706055,-1.2580585618566533,38.97000122070313,-0.060450833888503364
11747,2008-09-02,39.36999893188477,39.959999084472656,39.290000915527344,39.54999923706055,2331200.0,0.008452817843715321,-2.9412081500762945,0.2903235730238797,62.14576008636348,50.96707007808784,-0.47782629949942645,-0.5130017375532177,0.3244229665286511,2.6809571140130757,6.510846658210191,0.9199981689453125,-0.19185479967902097,0.49599914550781676,-0.5620511688558523,1.5540494598714858,-0.03302601167401775,1.0250243026896513,-1.107785450805281,59.50914358731944,7.155024956007367,0.5290251571818338,9,-0.2500000000000071,-0.18999862670899148,0.387500762939446,1.8800010681152273,-7.509998321533214,1,-0.05943612436049073,-2.193546997766575,39.040000915527344,1.476203451407761,39.86000061035156,-1.2564067451778238,39.29999923706055,-0.05943612436049073
11748,2008-09-03,39.02999877929688,39.52000045776367,38.77000045776367,39.22999954223633,1990300.0,-0.008636021382071535,-1.0833408391304578,1.1111134658585218,57.17052744883792,52.27925999973413,-0.048909267372991394,-0.26204541344997523,0.6026853442219107,2.969555486742742,6.679432295754209,0.75,-0.11402680917925778,0.2039991378784265,-0.7194132870595737,1.1274115628164267,-0.2577070745905772,0.6657053503474302,-0.5910067683956512,20.634814911248068,-34.56298495163445,0.46170621246900184,9,0.10500144958495383,0.15000152587889914,0.7175006866455007,2.220001220703118,-8.929998397827152,2,-0.0473993987184651,-2.9412081500762945,39.36999893188477,-2.193546997766575,39.040000915527344,1.476203451407761,39.86000061035156,-0.0473993987184651
11749,2008-09-04,38.09000015258789,39.22000122070313,38.040000915527344,38.7599983215332,2024200.0,-0.024084003487276684,-2.0649492197176307,3.349978065574515,49.66329166275998,52.37284034574592,0.8749280922133948,0.6498390753187948,1.480356101961533,3.8601480207761227,6.894861043713371,1.1800003051757884,-0.0902919575665635,-0.6969995498657227,-1.6767545472990335,0.2827554475675882,-1.1868770485823745,-0.20712205114907078,1.9399986267089915,2.512527172558678,-55.07154394250547,0.4898774987166543,9,0.9449996948242188,1.0900001525878906,1.6399993896484375,3.1599998474121094,-10.09000015258789,3,-0.037280177945761994,-1.0833408391304578,39.02999877929688,-2.9412081500762945,39.36999893188477,-2.193546997766575,39.040000915527344,-0.037280177945761994
11750,2008-09-05,37.45000076293945,38.0,37.310001373291016,38.0,2773400.0,-0.016802294226427206,1.5090893958204732,0.82089662711517,41.35702268483431,51.488823828726424,1.4914915840791139,1.2914706917176062,2.0418908781041836,4.443644080466264,6.635115516174659,0.779998779296875,0.013556617159949269,-1.2959989547729478,-2.424227867856125,-0.16777004168977072,-1.8601134113145363,-0.7318844982313593,2.540198059082037,5.147041292734804,-53.14408690299368,0.5641144565415889,9,1.2199993133544922,1.5300006866455078,2.202498435974121,3.799999237060547,-5.7500000000000036,4,-0.0510013300000316,-2.0649492197176307,38.09000015258789,-1.0833408391304578,39.02999877929688,-2.9412081500762945,39.36999893188477,-0.0510013300000316
11751,2008-09-08,38.7599983215332,38.7599983215332,37.47999954223633,37.84000015258789,3545900.0,0.03497990739402401,1.7826115801170948,-1.6727262638803155,49.861875178155415,52.624331572293094,0.16778478491897175,-0.04775318282972307,0.7021725606510145,3.070455373197994,6.284395221059255,1.30999755859375,0.06403769370882628,0.03099861145019389,-1.084950653354582,1.1469478762549699,-0.5269760209521905,0.5889732438525783,1.122992602539071,54.7169132306771,-3.4815481102817287,0.5579746324023862,9,-0.08999824523925781,-0.05499839782714844,1.1275014877319336,2.490001678466797,-6.6599998474121165,0,-0.12022703945328195,1.5090893958204732,37.45000076293945,-2.0649492197176307,38.09000015258789,-1.0833408391304578,39.02999877929688,-0.12022703945328195
11752,2008-09-09,38.34000015258789,39.06999969482422,38.27999877929688,38.97999954223633,2615400.0,-0.010835866541097916,-1.0789439341464842,-0.6956528950292737,49.38440335422286,52.46271583744027,0.6113094027833554,0.3002149049840881,1.1053323828426045,3.429288078301994,6.419374447721859,0.7900009155273366,0.08587134469921409,-0.3334995269775405,-1.4081109561338963,0.7411119021788153,-0.8708052415557148,0.20380618760063385,1.4400711894531355,46.60629891358758,-12.107512901840643,0.5373057145781764,9,0.3299999237060547,0.36499977111816406,1.380000114440918,2.9099998474121094,-9.020000457763672,1,-0.13954090904613548,1.7826115801170948,38.7599983215332,1.5090893958204732,37.45000076293945,-2.0649492197176307,38.09000015258789,-0.13954090904613548
11753,2008-09-10,38.599998474121094,38.84000015258789,38.22999954223633,38.540000915527344,1776100.0,0.006781385511174909,1.259257689427655,-0.09374627470614882,48.75345938400505,51.31854999145698,0.32777583701899715,0.07808639823061014,0.8102151726064477,3.104544424462773,6.6700504937485885,0.6100006103515625,0.08279220877153648,-0.095001220703125,-1.1441005667922042,0.9540981253859542,-0.6195508937476646,0.4295484523414146,1.081270069169932,67.5391206223347,10.35150563586204,0.5245496730445387,9,0.07000160217285156,0.10500144958496094,1.0650014877319336,2.6500015258789062,-8.549999237060543,2,-0.17461135052345367,-1.0789439341464842,38.34000015258789,1.7826115801170948,38.7599983215332,1.5090893958204732,37.45000076293945,-0.17461135052345367
11754,2008-09-11,38.83000183105469,38.88999938964844,38.0,38.40999984741211,2341600.0,0.005958636425537511,2.2963117330827862,7.000317904374365,51.5818670092025,50.71530384613087,0.0269234932919602,-0.11529858237618384,0.54607441238457,2.8152660185567697,7.073076262272804,0.8899993896484375,0.19453746046891496,0.10800209045410014,-0.9248800647894839,1.1408842456976842,-0.4084389871676919,0.6244431680758922,0.7564160254363372,86.36374473582113,26.623672455463932,0.5164410776217908,9,-0.1600017547607422,-0.1250019073486328,0.8349981307983398,2.134998321533203,-8.480001449584957,3,-0.22482619206582288,1.259257689427655,38.599998474121094,-1.0789439341464842,38.34000015258789,1.7826115801170948,38.7599983215332,-0.22482619206582288
11755,2008-09-12,39.11999893188477,39.36000061035156,38.40999984741211,38.58000183105469,1811700.0,0.00746837721233784,-1.1590900224113192,1.285701310614816,51.11111111111114,51.22547976883251,-0.42363109528428566,-0.34501372672001906,0.23621140890387693,2.4728265990296094,7.402982561849282,0.9500007629394531,0.19661241076151725,0.34849929809571023,-0.6595162078390473,1.3565148040304678,-0.15550845487166498,0.8525070510630854,0.37536226527824823,87.23396052602249,28.789197522081658,0.5040077529673774,9,-0.4849987030029368,-0.41499900817871804,0.5450010299682546,1.845001220703118,-6.549999237060554,4,-0.2842535591896812,2.2963117330827862,38.83000183105469,1.259257689427655,38.599998474121094,-1.0789439341464842,38.34000015258789,-0.2842535591896812
11756,2008-09-15,38.25,39.27999877929688,38.0,38.13000106811523,2958500.0,-0.022239237107332332,-5.736816744466232,0.2222214373008855,47.730227872752245,49.62375396732015,0.36042385141522715,0.5309419792212253,1.086786280753529,3.273934140089409,7.83114111371596,1.279998779296882,0.09120376828823851,-0.5079996109008817,-1.5372065110878523,0.5212072892860888,-1.0226030609943706,0.006603839192607097,1.1579468042081373,18.38234469140235,-39.9309227678215,0.5146034500934853,9,0.16500091552734375,0.4549999237060547,1.2899999618530273,2.6800003051757812,-6.889999389648441,0,-0.17124181011923012,-1.1590900224113192,39.11999893188477,2.2963117330827862,38.83000183105469,1.259257689427655,38.599998474121094,-0.17124181011923012
11757,2008-09-16,37.75,38.5,35.45000076293945,37.91999816894531,5602500.0,-0.013071895424836555,3.5864587038078084,-1.4166640175476797,42.219368764007086,47.962514113450055,0.6777315105935529,1.001150051359275,1.555348859357622,3.714049875849568,8.420561002167563,3.049999237060547,-0.0640576257952361,-0.9564996719360366,-2.079845415592956,0.16684607172088306,-1.5181725437644928,-0.3948268001075803,1.6100006103515625,58.823512194836404,3.7731387366397584,0.5616728718284588,9,-0.3449993133544922,0.024999618530273438,1.7899999618530273,3.1800003051757812,-7.9899997711181605,1,-0.14966891459281895,-5.736816744466232,38.25,-1.1590900224113192,39.11999893188477,2.2963117330827862,38.83000183105469,-0.14966891459281895
11758,2008-09-17,35.040000915527344,37.25,34.990001678466804,37.18000030517578,5144200.0,-0.07178805521781872,-1.017857568605018,12.58836729198456,29.158500083423306,45.6842039379682,3.0868435045058504,3.6302835631104955,4.156316460944723,6.341730754073623,9.44709710846013,2.759998321533196,-0.16694443119346403,-3.4969987869262695,-5.485714761029236,-1.5082828128233032,-4.491356773977749,-2.50264079987479,4.239997863769538,1.1441475808090267,-46.77471077236925,0.9943579870514822,9,2.135000228881836,2.4699993133544993,4.444998741149902,5.834999084472656,-2.8300018310546875,2,-0.16324203970463969,3.5864587038078084,37.75,-5.736816744466232,38.25,-1.1590900224113192,39.11999893188477,-0.16324203970463969
11759,2008-09-18,35.75,36.5099983215332,34.860000610351555,35.36999893188477,5097500.0,0.020262530420141367,-1.3571434410260326,-0.17757064322231159,30.183193975934685,44.44266741475713,2.2462229816510586,2.8265650354836254,3.3497357608100202,5.556698149884255,10.361682982614372,1.6499977111816477,-0.39641954039548466,-2.6354997634887667,-4.976686258987442,-0.2943132679900913,-3.8060930112381044,-1.464906515739429,3.1867990112304767,19.77776421440985,-20.737684609462356,1.1705932477493364,9,1.3600006103515625,1.6949996948242188,3.695000648498535,5.085000991821289,-4.770000457763672,3,-0.159440580781523,-1.017857568605018,35.040000915527344,3.5864587038078084,37.75,-5.736816744466232,38.25,-0.159440580781523
11760,2008-09-19,38.18000030517578,41.599998474121094,36.15999984741211,37.75,6162400.0,0.06797203650841355,-2.013849145127544,1.131576569793727,46.410678360837615,44.059201101721825,-0.07748562109913593,0.3831294474618403,0.8539126414096998,3.054813937672364,10.775885584077747,5.849998474121094,-0.5307537995687284,-0.18449954986571981,-2.5251194807593507,2.156120381027911,-1.3548095153125388,0.9858104155810992,-3.319999694824226,49.25817132184401,8.850471107256759,1.170309965446817,9,0.049999237060546875,0.049999237060546875,1.0949993133544922,2.635000228881836,-8.54000091552734,4,-0.20508119070508746,-1.3571434410260326,35.75,-1.017857568605018,35.040000915527344,3.5864587038078084,37.75,-0.20508119070508746
11761,2008-09-22,37.04999923706055,38.34000015258789,36.75,37.97999954223633,2115100.0,-0.029596675198613087,-1.0784332302782487,-2.1627898724295167,40.92331259227065,43.11907990594936,0.8766303527969157,1.4363433967911732,1.9258473045865614,4.106269057702157,10.972141374774798,1.5900001525878906,-0.5820805952855466,-1.2190006256103487,-3.6125784567779817,1.1745772055572843,-2.4157895411941652,-0.022211710026532216,-2.1899986267089915,32.49257152559647,-5.2717696655759525,1.1967889155838163,9,1.1800003051757812,1.1800003051757812,2.1000003814697266,3.6750011444091797,-4.040000915527351,0,-0.12091766894707656,-2.013849145127544,38.18000030517578,-1.3571434410260326,35.75,-1.017857568605018,35.040000915527344,-0.12091766894707656
11762,2008-09-23,36.63000106811523,37.52999877929688,36.599998474121094,37.060001373291016,1731700.0,-0.011335983200917332,-2.7958770591349587,0.4623657678203806,40.668741317922624,42.220777898606876,1.1494313687325715,1.793121303296438,2.29749796216408,4.440649514136709,11.635308380888903,0.9300003051757884,-0.5332441216653976,-1.540498924255381,-4.036663685164044,0.9556658366532815,-2.7885813047097088,-0.2924165438010533,-1.6352005004882812,26.261142711605373,-13.105276059343744,1.24808238045433,9,1.5999984741211009,1.5999984741211009,2.4424982070922923,4.094999313354499,-4.3100013732910085,1,-0.14387115217288293,-1.0784332302782487,37.04999923706055,-2.013849145127544,38.18000030517578,-1.3571434410260326,35.75,-0.14387115217288293
11763,2008-09-24,36.790000915527344,37.27000045776367,36.11000061035156,36.81999969482422,1680300.0,0.004368000074981948,1.494622509167576,0.06976455350330787,44.619204173938975,41.4471486946887,0.7886140723386248,1.5404047178394507,2.0861444785414136,4.191580345383528,11.96341065185565,1.1599998474121094,-0.6492534545031106,-1.2714990615844712,-3.810684109468575,1.2676859862996324,-2.541091585526523,-0.001906537642419437,-1.6630963897705158,28.635028440444938,-14.75728420920311,1.2695925239420502,9,1.4399986267089844,1.4399986267089844,2.2524986267089844,3.934999465942383,-3.5900001525878977,2,-0.19108454774945305,-2.7958770591349587,36.63000106811523,-1.0784332302782487,37.04999923706055,-2.013849145127544,38.18000030517578,-0.19108454774945305
11764,2008-09-25,37.5099983215332,37.77999877929688,36.90999984741211,37.27999877929688,2081800.0,0.019570464476449168,1.2597361420057136,-7.666963377415836,50.246700722910916,41.35110309599978,-0.15457174581598565,0.7161462775741967,1.3491809269978603,3.3926619973094745,12.10909514387524,0.9899978637695384,-0.7227062923257748,-0.46200160980224325,-2.942897324765049,2.0188941051605624,-1.7024494672836425,0.778446247679156,-2.2536319168090913,25.500878978855866,-21.79028334074456,1.2404478574814026,9,0.720001220703125,0.720001220703125,1.532501220703125,3.030000686645508,-4.879997253417969,3,-0.14129564047508902,1.494622509167576,36.790000915527344,-2.7958770591349587,36.63000106811523,-1.0784332302782487,37.04999923706055,-0.14129564047508902
11765,2008-09-26,37.15999984741211,37.47999954223633,36.790000915527344,36.79999923706055,1796000.0,-0.009330804846242047,-2.6315979681570862,1.5652231602342381,42.85714285714287,40.809649205376516,-0.12498027867093242,0.899620067807227,1.678118762665882,3.6663319173204485,11.631689924810583,0.7199974060058594,-0.8285053890386038,-0.6770000457763672,-3.015051606227395,1.6610515146746607,-1.8460258260018847,0.4920257344491503,-1.7767608013000569,47.08517724660911,0.7030296810640309,1.1690257802255155,9,1.0699996948242188,1.0699996948242188,1.8824996948242188,3.3799991607666016,-4.849998474121094,4,-0.16630786680711374,1.2597361420057136,37.5099983215332,1.494622509167576,36.790000915527344,-2.7958770591349587,36.63000106811523,-0.16630786680711374
11766,2008-09-29,36.68000030517578,37.310001373291016,35.83000183105469,36.65999984741211,3659100.0,-0.012917102911930045,1.312494598340014,0.05555673292925868,42.628769007015876,40.85513812126639,0.121691641522915,1.258260598068162,2.1126701999011104,4.07601709383772,11.342296441829037,1.4799995422363281,-1.003914751749555,-1.0389995574951172,-3.35956031843088,1.2815612034406456,-2.1992799379629986,0.12128082297276421,-1.1724260705035476,43.58973355765077,-2.6498798871823865,1.1602803804678823,9,1.5499992370605469,1.5499992370605469,2.362499237060547,3.8599987030029297,-3.9099998474121094,0,-0.19193023056038394,-2.6315979681570862,37.15999984741211,1.2597361420057136,37.5099983215332,1.494622509167576,36.790000915527344,-0.19193023056038394
11767,2008-09-30,37.02999877929688,37.5,36.540000915527344,37.2400016784668,2812000.0,0.009541943053684054,1.630136127296005,-10.499904634750742,43.08369620600328,42.40238213488639,-0.38127466955798894,0.7630907050357436,1.706168951143482,3.655428942213561,11.082688336608358,0.9599990844726562,-1.2087133814327302,-0.5720010757446232,-2.7750566186961336,1.6310544672068872,-1.6735288472203749,0.5295266957311284,-1.4005760598356716,61.53840134590569,17.24975870673785,1.1015277714757539,9,1.200000762939446,1.200000762939446,1.8775014877319265,3.510000228881829,-5.269998550415043,1,-0.1085606424597354,1.312494598340014,36.68000030517578,-2.6315979681570862,37.15999984741211,1.2597361420057136,37.5099983215332,-0.1085606424597354
11768,2008-10-01,37.18000030517578,37.27999877929688,36.2400016784668,36.75,2158500.0,0.004050810986328202,2.3015924916741834,-2.04759223265706,42.67966666215358,43.79087910002181,-0.21880354742425823,0.4926437201197871,1.4963742005534613,3.4341950047848115,11.494417194805655,1.0399971008300852,-1.3310033393267275,-0.32949962615966655,-2.433214794493203,1.7742155421738701,-1.3813572103264349,0.7223579580071018,-1.431166070621373,69.23079932704698,29.014184054202623,1.0518575841667674,10,1.5349998474121094,1.0499992370605469,1.625,3.3599987030029297,-7.940000534057617,2,-0.1307154537509514,1.630136127296005,37.02999877929688,1.312494598340014,36.68000030517578,-2.6315979681570862,37.15999984741211,-0.1307154537509514
11769,2008-10-02,36.66999816894531,37.18000030517578,36.13000106811523,37.04999923706055,2941500.0,-0.01371710952244054,2.281231187378206,-0.8837227870335871,39.33854642362814,43.00508666255409,0.48659498751172237,0.9389486681689334,1.9468387430215301,3.865922778889157,11.473189864084295,1.049999237060554,-1.385663376160231,-0.7685016632080064,-2.88553263235314,1.3485293059371273,-1.8270171477805732,0.29001382136456044,-0.8041406495995673,50.29923705971036,15.36781699651467,1.0585154845725664,10,0.41500282287597656,1.5600013732910156,2.1350021362304688,3.8700008392333984,-5.799997329711914,3,-0.09462769509883695,2.3015924916741834,37.18000030517578,1.630136127296005,37.02999877929688,1.312494598340014,36.68000030517578,-0.09462769509883695
11770,2008-10-03,35.540000915527344,37.20000076293945,34.5,36.88000106811523,3494000.0,-0.030815307058698727,1.727274128447437,3.5263062791748045,38.46808151445204,42.732283209463134,1.344069634464411,2.022195757993437,2.997782137199877,4.915229972525815,11.001126556938894,2.700000762939453,-1.0700775315326325,-1.8029989242553697,-4.08383009706948,0.47783224855874096,-2.9434145106624285,-0.6625833378483108,6.05999755859375,34.666697184244796,-2.2606601909620423,1.1404155864070555,10,0.5999984741210938,2.509998321533203,3.419999122619629,4.999998092651367,-5.3300018310546875,4,-0.08187956591021739,2.281231187378206,36.66999816894531,2.3015924916741834,37.18000030517578,1.630136127296005,37.02999877929688,-0.08187956591021739
11771,2008-10-06,34.09999847412109,35.79999923706055,32.950000762939446,34.65999984741211,3774900.0,-0.040517794156193276,1.0070410711239572,0.41791142501701706,35.618585429113025,42.17115477737318,2.594441292360983,3.2624499641350226,4.350039197594235,6.272055862916069,11.789166629224962,2.849998474121101,-0.8353013544897436,-3.0100013732910256,-5.610964746075382,-0.40903800050666916,-4.310483059683207,-1.7095196868988438,7.358000030517587,25.274679209057982,-8.516015851143944,1.3004816863921789,10,1.2650012969970774,3.175001144409187,5.0100011825561594,6.440000534057624,-3.5999984741210866,0,-0.05249258595095019,1.727274128447437,35.540000915527344,2.281231187378206,36.66999816894531,2.3015924916741834,37.18000030517578,-0.05249258595095019
11772,2008-10-07,32.990001678466804,35.09999847412109,32.81999969482422,34.400001525878906,4310000.0,-0.03255122713558689,-1.6057072106340369,2.517850695839902,40.75743634284145,41.742069462806796,3.5020866023569255,4.164609275382624,5.366287486269449,7.298123634103803,13.006970152019598,2.279998779296868,-1.0180635451826774,-3.8524982452392535,-6.969992505358441,-0.7350039851200663,-5.411245375298847,-2.29375111517966,8.127676916503901,3.811704451564607,-32.699569902563226,1.5587471300595925,10,2.309997558593743,4.219997406005852,6.1599979400634695,7.1499977111816335,-3.8300018310546946,1,-0.006668724143980009,1.0070410711239572,34.09999847412109,1.727274128447437,35.540000915527344,2.281231187378206,36.66999816894531,-0.006668724143980009
11773,2008-10-08,31.86000061035156,33.299999237060554,31.40999984741211,32.450000762939446,5911800.0,-0.03425283451418615,-1.5369090746169642,0.41843986981329584,33.10164532512107,39.83706330749681,4.3127566927944905,5.0212169732046625,6.386831671958266,8.329268133243954,14.468106683507646,1.8899993896484446,-1.0748409907662264,-4.645499420166022,-8.362580317480205,-0.9284185228518389,-6.504039868823117,-2.786958971508927,8.759817250610357,7.7720326733051,-29.58129202272221,1.8585404486570922,10,2.5949993133544957,4.644998550415043,7.2899990081787145,8.094999313354496,0.15999984741211293,2,-0.0031387438654734146,-1.6057072106340369,32.990001678466804,1.0070410711239572,34.09999847412109,1.727274128447437,35.540000915527344,-0.0031387438654734146
11774,2008-10-09,30.10000038146973,32.43000030517578,30.059999465942386,32.139999389648445,5353800.0,-0.05524168848603195,-1.2358489632394576,3.457624543367951,12.730608509629803,36.48967060221758,5.488259831639159,6.422961834016537,7.990810782458308,9.980451206491455,15.932760850379163,2.370000839233395,-1.1568751889652802,-5.968999576568603,-10.498336701401666,-1.4396624517355399,-8.233668138985134,-3.7043310141520713,9.783032038408205,0.5602368103793943,-33.82952681939554,2.2646685624165306,10,3.6799993515014613,5.729998588562008,9.057499885559078,9.834999084472653,0.8500003814697195,3,-0.028571448486791495,-1.5369090746169642,31.86000061035156,-1.6057072106340369,32.990001678466804,1.0070410711239572,34.09999847412109,-0.028571448486791495
11775,2008-10-10,28.0,29.84000015258789,25.540000915527344,28.8799991607666,6807400.0,-0.06976745364968628,2.0714267711257506,0.43137234735827334,11.68499563457577,33.05147356083535,6.8752798114731135,8.06042735291284,9.92812573806674,11.949855729967496,18.219100332677822,4.559999465942386,-1.3978460667737451,-7.513000011444092,-13.077231589857448,-1.9487684330307324,-10.29511580065077,-4.730884222237414,10.900729124484378,23.976603186276606,-10.213072158177951,2.7821157892066792,10,3.520000457763672,5.569999694824219,11.107500076293945,11.899999618530273,2.6800003051757812,4,0.10250002997262131,-1.2358489632394576,30.10000038146973,-1.5369090746169642,31.86000061035156,-1.6057072106340369,32.990001678466804,0.10250002997262131
11776,2008-10-13,31.70000076293945,31.70000076293945,28.0,28.01000022888184,4410300.0,0.13214288439069466,1.0054201774712714,-4.193186423999663,33.6646736195798,32.00491549567718,2.6759858829895187,4.052321498332947,6.128613327981501,8.148230517640972,19.990258746778927,3.7000007629394496,-1.7243097310679119,-3.4854992866516135,-9.141718348477543,2.170719775174316,-6.313608817564582,-0.6573897557386452,5.597440976470086,64.43516130267956,28.03459909128925,2.8281095309129656,10,-0.29000091552733664,1.8699989318847692,7.1250000000000036,7.719999313354496,-1.2400016784667933,0,-0.04700320639136257,2.0714267711257506,28.0,-1.2358489632394576,30.10000038146973,-1.5369090746169642,31.86000061035156,-0.04700320639136257
11777,2008-10-14,32.09999847412109,33.56999969482422,30.35000038146973,32.740001678466804,4918200.0,0.012618224023807523,1.8000003317129127,-0.17344257770118937,34.70318259840451,31.118639488593956,1.6797705751840084,3.3806652193964553,5.622351236777007,7.65253310051542,19.31108939736463,3.2199993133544886,-1.9471207878596246,-2.803001499176034,-8.484243041997487,2.8782400436454196,-5.643622270586761,0.03761927223469286,3.7865503664225884,81.69363083225963,42.48034817679775,2.840620771410726,10,-0.7299976348876882,1.470001220703132,6.587501525878913,7.320001602172859,-2.729997634887688,1,-0.049844191594307974,1.0054201774712714,31.70000076293945,2.0714267711257506,28.0,-1.2358489632394576,30.10000038146973,-0.049844191594307974
11778,2008-10-15,29.31999969482422,31.70000076293945,29.25,31.70000076293945,3959000.0,-0.08660432745933289,1.0588232465623695,3.718733050013919,26.451981855285823,29.686798981000365,3.6068792393767737,6.01874823053987,8.231609589570411,10.333905806887905,18.43043126145394,2.8499984741210866,-2.2334727485095485,-5.297000217437741,-11.501049881724413,0.9070494468489301,-8.399025049581077,-2.1949753852944056,5.3249633947175,47.07346642495829,5.872612356947151,3.1020248321433357,10,2.0500011444091797,4.25,9.367500305175781,9.970001220703125,-1.4699993133544886,2,-0.005457020773446786,1.8000003317129127,32.09999847412109,1.0054201774712714,31.70000076293945,2.0714267711257506,28.0,-0.005457020773446786
11779,2008-10-16,30.04999923706055,30.20000076293945,27.88999938964844,29.309999465942386,4774500.0,0.024897665410453573,3.4422982755048053,-0.3109241340400676,29.994367041352874,28.745275150656013,2.0552064753718575,5.101373870659462,7.371938541741233,9.49734681579363,17.56010991213915,2.3100013732910085,-2.5772319954602168,-4.282000637054441,-10.783464580037109,2.219463305928226,-7.532732608545775,-1.0312686655631076,3.5200004577636683,56.164371197178596,15.058969586125258,3.2507319714913328,10,0.6200008392333949,3.5200004577636683,8.63750076293945,9.240001678466793,-1.039999008178711,3,0.06555744661296115,1.0588232465623695,29.31999969482422,1.8000003317129127,32.09999847412109,1.0054201774712714,31.70000076293945,0.06555744661296115
11780,2008-10-17,30.35000038146973,31.81999969482422,28.10000038146973,29.46999931335449,3546300.0,0.009983399401860549,-1.0552488458429818,1.1891910004046768,32.006820479873355,28.343967934073827,1.052236229275021,4.410837698477412,6.962421089174537,9.088734515928866,17.914150624941215,3.7199993133544886,-2.968829890119707,-3.590499496459959,-10.059236888283099,2.878237895363185,-6.824868192371529,-0.35613080054838875,2.256399459838864,43.30987428961344,2.414678072939303,3.2343686959115714,10,-0.030000686645514918,3.2199993133544886,8.33749961853027,8.940000534057614,-1.2000007629394567,4,0.019769369816418525,3.4422982755048053,30.04999923706055,1.0588232465623695,29.31999969482422,1.8000003317129127,32.09999847412109,0.019769369816418525
11781,2008-10-20,32.56999969482422,32.610000610351555,30.20000076293945,30.649999618530273,2455700.0,0.07314659919114574,1.4099975490593577,2.181815620299349,38.540597907758,28.09765255239789,-1.573038885969197,1.9373270048954083,4.629686654047141,6.770174196818566,18.149024376472884,2.409999847412106,-3.2659320367054328,-1.1465002059936538,-7.470513606114203,5.177513194126899,-4.308506906053928,2.0155064940666207,-7.029998779296875,82.39436714310082,42.288242519844175,3.162006700060276,10,-3.0149993896484375,1.0,6.100000381469727,6.720001220703125,-2.440000534057617,0,-0.058028842718987894,-1.0552488458429818,30.35000038146973,3.4422982755048053,30.04999923706055,1.0588232465623695,29.31999969482422,-0.058028842718987894
11782,2008-10-21,31.36000061035156,32.31999969482422,31.059999465942386,32.279998779296875,2591500.0,-0.03715072446454282,1.5200004577636648,-0.47916569395201813,35.818711873935,28.399548835599436,-0.6912647314835496,2.8799225942005897,5.699282621501101,7.886029935603407,18.511777329259395,1.5100002288818324,-3.5315015281427655,-2.0929992675781257,-8.344624667443984,4.158626132287729,-5.218811967511055,1.0328134323548035,-5.67859970092773,73.51695600168107,35.56255451544419,3.125812699932928,10,-1.8050003051757777,2.20999908447266,7.19999980926514,7.930000305175785,-0.7300014495849574,1,-0.028699027690127776,1.4099975490593577,32.56999969482422,-1.0552488458429818,30.35000038146973,3.4422982755048053,30.04999923706055,-0.028699027690127776
11783,2008-10-22,29.76000022888184,31.309999465942386,28.79999923706055,31.13999938964844,3248300.0,-0.05102041933448109,1.9186060824485043,1.5000020732091561,34.01203245123661,30.764151495777966,0.647629134955011,4.1384283132667825,7.178657556238679,9.385619072562964,19.524367972842626,2.5600013732910085,-3.7039631417147874,-3.3414996147155698,-9.593657485005824,2.910658255574681,-6.4675785498606935,-0.21542067957044253,-3.9400273254394556,39.618651601849244,3.092534784184359,3.126078935145126,10,-0.20499992370605824,3.8099994659423793,7.829999923706051,8.600000381469723,1.5300006866455043,2,-0.01310481809976427,1.5200004577636648,31.36000061035156,1.4099975490593577,32.56999969482422,-1.0552488458429818,30.35000038146973,-0.01310481809976427
11784,2008-10-23,32.209999084472656,32.459999084472656,29.540000915527344,29.959999084472656,5738600.0,0.08232522972943768,1.1236350319602273,-1.6304357741421418,42.73876506601856,34.21457032149384,-1.644530637646774,1.3396950280808397,4.630146780191694,6.845083114886677,20.075186746370257,2.9199981689453125,-3.85748270585319,-0.6265007972717314,-6.531546558390694,5.2785449638472315,-3.5790236778312163,2.32602208328775,-6.25422562689209,91.1307870159893,52.123519557887775,2.9525228805594814,10,-1.4799995422363281,1.3600006103515625,5.132501602172852,5.920001983642578,-1.789999008178711,3,-0.13536165249705745,1.9186060824485043,29.76000022888184,1.5200004577636648,31.36000061035156,1.4099975490593577,32.56999969482422,-0.13536165249705745
11785,2008-10-24,30.979999542236328,31.739999771118164,29.520000457763672,30.989999771118164,4671900.0,-0.03818688535229642,1.9403959958316228,-0.004444546169704861,43.13380323074056,35.26669583384503,0.05882144097749631,2.1955315438698477,5.750468659887403,7.964818005903673,20.7541608775826,2.6899986267089844,-3.854944762046614,-1.5475003242492704,-7.138371779025157,4.043371130526616,-4.342936051637217,1.2479354031386727,-4.891141541600341,57.21783515507597,15.792984858941232,2.7954357273879435,10,-0.25,2.5900001525878906,6.2975006103515625,7.085000991821289,-1.840000152587887,4,-0.0635893912996579,1.1236350319602273,32.209999084472656,1.9186060824485043,29.76000022888184,1.5200004577636648,31.36000061035156,-0.0635893912996579
11786,2008-10-27,29.63999938964844,30.96999931335449,29.63999938964844,30.54999923706055,3641600.0,-0.04325371763679364,-1.9230772455365783,90.99790196452413,42.70151909742422,36.15539988929166,1.2023169716221496,3.142170787173864,6.950386145724639,9.18196960634155,22.207312319394237,1.340000152587887,-3.4895898197138138,-2.535500431060786,-7.907769885428163,2.8367690233065943,-5.221635158244478,0.15063429612290236,-3.4207185368181428,22.950824798034724,-22.272152324278373,2.6861347271836897,10,0.610000610351559,2.300001144409176,8.590000152587887,8.590000152587887,0.5500011444091726,0,-0.016531706518499334,1.9403959958316228,30.979999542236328,1.1236350319602273,32.209999084472656,1.9186060824485043,29.76000022888184,-0.016531706518499334
11787,2008-10-28,33.009998321533196,33.009998321533196,29.29999923706055,30.40999984741211,3710100.0,0.11369767210797255,1.8538471244501693,-2.857141659435501,52.28264777298261,39.02547388014686,-2.2630025255677637,-0.5738604613505913,3.468194222604666,5.728068955398641,23.250593143084153,3.7099990844726456,-2.791531165229568,1.0354985237121497,-3.850858059005823,5.921855106430122,-1.4076797676468331,3.478676815071136,-6.662903073552471,100.0,47.97264063676168,2.4431782913589855,10,-2.5599994659423757,-1.349998474121083,5.220001220703132,5.220001220703132,-4.109998703002923,1,-0.08724626801595148,-1.9230772455365783,29.63999938964844,1.9403959958316228,30.979999542236328,1.1236350319602273,32.209999084472656,-0.08724626801595148
11788,2008-10-29,32.31999969482422,33.799999237060554,32.240001678466804,32.810001373291016,3589900.0,-0.020902716200954075,-3.800009390057208,-0.18846229462978392,54.60198992188963,41.7596542002065,-1.2322901157225985,-0.28103836843225594,4.04695206050603,6.315729654913184,24.45305306212407,1.55999755859375,-2.6131402181480468,0.5884999275207505,-3.6480437842706124,4.825043639312113,-1.5297719283749345,2.706771783416432,-5.706388323901393,67.11112128363702,8.219353908696824,2.1182718558956823,10,-1.369999885559075,-0.6599998474121058,5.909999847412109,5.909999847412109,-2.4099998474121094,2,-0.05228962097819134,1.8538471244501693,33.009998321533196,-1.9230772455365783,29.63999938964844,1.9403959958316228,30.979999542236328,-0.05228962097819134
11789,2008-10-30,33.200000762939446,33.790000915527344,32.389999389648445,33.400001525878906,3258600.0,0.027227756077490062,1.8571473057714694,0.4081634241851123,61.35371648229515,45.02042042269781,-1.8086750860742349,-1.5118451664555472,3.0523591255985068,5.3417800054994515,25.805578454401594,1.470001220703125,-2.45366133485474,1.6420008659362715,-1.9830616617391783,5.267063393611721,-0.17053039790145164,3.454532129773998,-6.1552061200483585,86.6667005750865,22.393488349796442,1.8125312638377256,10,-1.900001525878892,-1.540000915527333,5.029998779296882,5.029998779296882,-3.6900005340576065,3,-0.0575301145638587,-3.800009390057208,32.31999969482422,1.8538471244501693,33.009998321533196,-1.9230772455365783,29.63999938964844,-0.0575301145638587
11790,2008-10-31,32.630001068115234,33.330001831054695,31.84000015258789,32.580001831054695,3534600.0,-0.01716866511221571,1.0551736475589792,-0.2499952316465634,52.35205018345094,46.55502623110814,-0.9848087297017472,-1.2343175091201317,3.50458370695592,5.82202544429547,26.367848579940983,1.490001678466804,-1.8612246816032751,1.217501163482666,-1.9377641605560285,4.372766487521364,-0.36013149853668125,2.7951338255020133,-5.179894149573979,74.00004069010403,9.344662449883842,1.5776326620193484,10,-1.3300018310546804,-1.1100006103515625,5.599998474121094,5.599998474121094,-3.4100017547607457,4,-0.0677291118442781,1.8571473057714694,33.200000762939446,-3.800009390057208,32.31999969482422,1.8538471244501693,33.009998321533196,-0.0677291118442781
11791,2008-11-03,32.310001373291016,32.790000915527344,31.649999618530273,32.610000610351555,2572700.0,-0.009806916467952842,2.4545501835101002,-6.000076295110194,50.533273119609504,48.18997748062753,-0.7884860299889134,-1.1123252332495923,3.689055924922286,6.050297242796894,26.123428035777273,1.1400012969970703,-1.3623446800091443,0.9870013236999498,-1.9406248874614533,3.914627534861353,-0.47681178188075535,2.4508144292806513,-4.478900915638601,66.88893636067695,4.207486406982554,1.4638131055807024,11,-1.0100021362304616,-0.7900009155273438,5.9199981689453125,5.9199981689453125,-2.220001220703125,0,-0.09811209684017685,1.0551736475589792,32.630001068115234,1.8571473057714694,33.200000762939446,-3.800009390057208,32.31999969482422,-0.09811209684017685
11792,2008-11-04,32.77000045776367,33.380001068115234,32.150001525878906,32.380001068115234,3742200.0,0.014237049363077903,-1.894121765355306,-1.3000012715690197,59.93092035911313,51.06985391483604,-1.1481872330481657,-1.6755580714265434,3.1076859814315014,5.487061131840356,25.69264106793086,1.2299995422363281,-0.8921604894937154,1.4580004692077644,-1.4448011929636095,4.360802131379142,0.006599638122075646,2.909401300293453,-4.580766073346769,52.09307153268337,-12.043731876230325,1.4514008310856883,11,-1.220001220703118,-1.25,5.459999084472656,5.459999084472656,-2.8000011444091832,1,-0.078730542803359,2.4545501835101002,32.310001373291016,1.0551736475589792,32.630001068115234,1.8571473057714694,33.200000762939446,-0.078730542803359
11793,2008-11-05,31.76000022888184,33.0,31.57999992370605,32.389999389648445,2683500.0,-0.030820879303422477,-1.8686876860387283,-1.6153849915880993,54.84419659592762,52.414901862603706,0.19595454543006952,-0.7098269436223568,3.9701485368511165,6.384029057853677,24.658167512066566,1.4200000762939489,-0.7125293991287691,0.4530002593994169,-2.4461692262900776,3.352169745088915,-0.9965844834453286,1.902585002244166,-3.234119953306319,8.144806533658954,-54.64582589487365,1.4495847428447488,11,-0.2100009918212855,-0.35000038146972656,6.469999313354489,6.469999313354489,-1.9300003051757884,2,-0.09005039640241386,-1.894121765355306,32.77000045776367,2.4545501835101002,32.310001373291016,1.0551736475589792,32.630001068115234,-0.09005039640241386
11794,2008-11-06,29.239999771118164,31.59000015258789,28.940000534057614,31.420000076293945,4613600.0,-0.07934510200261402,1.1031739183745788,3.4603225542762317,47.206842266932874,52.86746175551396,2.514815607114894,1.8366046188778071,6.299648338428568,8.78094419004529,23.394869450017573,2.819999694824226,-0.41414385135368903,-2.0240001678466797,-5.022360574860798,0.9743602391674386,-3.523180371353739,-0.5248199643396205,-0.3976723578535406,6.756738760713336,-56.08158327335316,1.4991802035070585,11,2.130000114440918,2.1300010681152344,9.232500076293945,8.989999771118164,-0.020000457763675428,3,0.022913819478060926,-1.8686876860387283,31.76000022888184,-1.894121765355306,32.77000045776367,2.4545501835101002,32.310001373291016,0.022913819478060926
11795,2008-11-07,30.8700008392334,30.90999984741211,29.209999084472656,29.209999084472656,3790700.0,0.055745591001176154,-1.048191525176401,-0.7614685882472343,45.591288559635956,53.18854725131526,0.969526383183716,0.45602168494520967,4.476106378008211,7.046784607832649,20.764185236599022,1.7000007629394531,0.13148663790295245,-0.5374991416931145,-3.1246324390678595,2.0496341556816304,-1.8310657903804852,0.7560675069942562,-1.9300003051757848,43.46847011326819,-16.198181467701623,1.2935666486873718,11,0.4999990463256836,0.5,6.78749942779541,7.35999870300293,-0.610000610351559,4,-0.0440557360990772,1.1031739183745788,29.239999771118164,-1.8686876860387283,31.76000022888184,-1.894121765355306,32.77000045776367,-0.0440557360990772
11796,2008-11-10,30.209999084472656,31.489999771118164,29.709999084472656,31.440000534057614,2498100.0,-0.021380036825976667,1.676692915418405,-0.7409639454039245,46.93005458092606,52.59381467442009,1.9208873436673386,1.0526422947379075,4.957342653935214,7.594219740472482,19.145853615070546,1.7800006866455078,0.2721082039372824,-1.1230008125305169,-3.7600017109502915,1.5140000858892577,-2.441501261740406,0.19549963667936865,-1.2699985504150426,28.60356751476375,-28.10030183367792,1.3185004492098868,11,1.1600008010864258,0.46000099182128906,6.885000228881836,7.840000152587891,-0.009998321533206678,0,-0.032770599176449755,-1.048191525176401,30.8700008392334,1.1031739183745788,29.239999771118164,-1.8686876860387283,31.76000022888184,-0.032770599176449755
11797,2008-11-11,30.5,31.0,29.46999931335449,29.809999465942386,2687100.0,0.009599500970405517,-1.2335762764957647,-0.5609753828261278,52.12399474132378,52.31848187657944,1.3828186236143054,0.6710316483520238,4.477621888616291,7.205288802499737,18.569600474251672,1.5300006866455114,0.5038839057018798,-0.7529999732971184,-3.3891066523944815,1.8831067058002482,-2.071053312845798,0.5650533662515649,-1.2900009155273438,38.42363722036321,-19.596984232692435,1.3180533395486826,11,0.8650007247924805,-0.1800003051757848,5.819999694824219,6.774999618530273,0.9200000762939453,1,-0.013442617947937996,1.676692915418405,30.209999084472656,-1.048191525176401,30.8700008392334,1.1031739183745788,29.239999771118164,-0.013442617947937996
11798,2008-11-12,29.15999984741211,30.10000038146973,28.959999084472656,29.86000061035156,3262300.0,-0.043934431232389826,-1.072725318093078,-1.0144930741184048,40.64991115802362,50.01805906277149,2.489199700797851,2.106428076490033,5.61938055833938,8.437083545027981,17.69213492289406,1.5400009155273438,0.834659706835783,-2.0850001335144057,-4.746654030301258,0.5766537632724464,-3.4158270819078282,-0.7541731851209796,4.639999389648445,8.301862076361736,-43.64972621793439,1.3308269483934254,11,2.0000009536743164,0.5100002288818395,7.094999313354492,8.049999237060547,2.75,2,0.027777759608399455,-1.2335762764957647,30.5,1.676692915418405,30.209999084472656,-1.048191525176401,30.8700008392334,0.027777759608399455
11799,2008-11-13,32.02000045776367,32.02000045776367,29.15999984741211,29.31999969482422,5789500.0,0.09807958248687654,1.118518372000695,-3.8571397431076866,52.89855288181841,50.07878158481232,-0.6211020236035871,-0.6307569459702229,2.620588213720083,5.490157949234728,15.995805377943494,2.8600006103515625,0.707850211752465,0.6765004158020034,-1.944446005691475,3.2974468372954853,-0.6339727949447393,1.9869736265487425,1.6831987762451206,100.0,46.70220843640928,1.3104732107467407,11,-0.8599996566772461,-2.350000381469723,3.4599990844726562,4.48499870300293,0.31000137329102273,3,-0.06839476898029295,-1.072725318093078,29.15999984741211,-1.2335762764957647,30.5,1.676692915418405,30.209999084472656,-0.06839476898029295
11800,2008-11-14,30.95000076293945,32.490001678466804,30.32999992370605,31.32999992370605,3010700.0,-0.033416604607348965,-1.6666674515834061,-0.14074039014452047,53.70685123437932,50.431401375342304,0.20733148162281978,0.512788983961876,3.557133349264479,6.462455685163608,14.994035551728333,2.160001754760753,0.5274592859800222,-0.42349929809570597,-3.0100743865870037,2.1630757903955953,-1.716786842341353,0.8697882461499447,2.6583344680786176,56.37394379971644,-0.7310354314248713,1.2932875442456502,11,0.2100000381469762,-1.2800006866455007,3.8549985885620153,4.879998207092289,0.639999389648441,4,-0.055896652889796394,1.118518372000695,32.02000045776367,-1.072725318093078,29.15999984741211,-1.2335762764957647,30.5,-0.055896652889796394
11801,2008-11-17,30.68000030517578,31.85000038146973,30.020000457763672,30.559999465942386,2600800.0,-0.008723762555992387,-2.050002781552748,-0.31579237962343903,42.004126784064375,48.43953542255912,0.24786671378502234,0.6681941211105382,3.6455586769917687,6.6495964495020985,14.385688719228234,1.8299999237060582,0.06726831686626156,-0.5989997863769538,-3.1392022823662415,1.9412027096123339,-1.869101034371596,0.6711014616176918,2.8353682029113756,48.725211240056574,-2.8318164173251645,1.2701012479946443,11,0.28999996185302734,0.16499900817871804,1.864999771118164,2.8899993896484375,1.1100006103515625,0,-0.013689702480970567,-1.6666674515834061,30.95000076293945,1.118518372000695,32.02000045776367,-1.072725318093078,29.15999984741211,-0.013689702480970567
11802,2008-11-18,30.459999084472656,31.020000457763672,29.46999931335449,30.54999923706055,3238400.0,-0.007170835023297295,2.0097033802577022,-0.7499960263848567,43.40425600990413,47.16843091300094,0.1181608607835436,0.8614809258397287,3.6912245162442545,6.793718742340232,13.835365023467173,1.5500011444091832,-0.11715829315727788,-0.7740009307861335,-3.3399187557498706,1.7919168941776036,-2.056959843268004,0.5089579816957368,2.9642620351422124,42.49288662144498,-6.803497392910273,1.282958912481869,11,0.2550020217895508,0.38500022888184304,2.030000686645508,3.1100006103515625,1.6200027465820384,1,-0.00853572978817796,-2.050002781552748,30.68000030517578,-1.6666674515834061,30.95000076293945,1.118518372000695,32.02000045776367,-0.00853572978817796
11803,2008-11-19,29.3700008392334,31.13999938964844,29.3700008392334,30.520000457763672,3493100.0,-0.03578457905453114,-2.0782593696459526,12.777751875555804,36.617753159820204,45.99186545665509,0.9314354626047212,2.0245637443741913,4.582245281907518,7.790350825107126,12.502168958726811,1.7699985504150426,-0.2787280311589164,-1.8444992065429702,-4.4629720613113335,0.7739736482253932,-3.1537356339271483,-0.5352627791587885,3.9649750396786274,6.306332623089775,-36.6823543640987,1.3092364273841808,11,1.3549995422363317,1.4749984741211009,3.09999942779541,4.19999885559082,2.549999237060547,2,0.0697990867716316,2.0097033802577022,30.459999084472656,-2.050002781552748,30.68000030517578,-1.6666674515834061,30.95000076293945,0.0697990867716316
11804,2008-11-20,27.85000038146973,30.149999618530273,27.3799991607666,29.149999618530273,6151400.0,-0.05175350406300305,-1.4732128412150483,1.130434494162679,34.33814082553677,44.74151570842186,2.496011589179691,3.374171712757903,5.874088407311621,9.206719525196075,11.993205198607422,2.770000457763672,-0.7416758624328779,-3.146499729156492,-6.118164534705837,-0.17483492360715047,-4.632332131931161,-1.660667326381823,5.397475961553507,9.197671020222048,-28.634460107937272,1.4858324027746708,11,2.0850000381469727,2.7399988174438477,4.6199998855590785,5.719999313354489,4.199998855590824,3,0.1457809483063326,-2.0782593696459526,29.3700008392334,2.0097033802577022,30.459999084472656,-2.050002781552748,30.68000030517578,0.1457809483063326
11805,2008-11-21,29.01000022888184,29.1200008392334,27.239999771118164,28.43000030517578,6831100.0,0.04165169951609493,3.6999959468899535,-0.44615404930352787,39.751551912033584,43.94390430076713,1.1671640139568815,2.17028903859514,4.4853575135167,7.95452929493629,11.470307312138322,1.8800010681152344,-1.0257680476555677,-1.8879999160766552,-4.989718465195406,1.2137186330420917,-3.438859190636027,-0.33714064151727996,4.002777026851131,38.39479877267722,4.06308414893671,1.5508592745593741,11,0.8550004959106445,1.5099992752075195,3.1099996566772425,4.559999465942379,4.2699985504150355,4,0.11444334974073933,-1.4732128412150483,27.85000038146973,-2.0782593696459526,29.3700008392334,2.0097033802577022,30.459999084472656,0.11444334974073933
11806,2008-11-24,29.149999618530273,29.989999771118164,28.61000061035156,29.520000457763672,5184300.0,0.004825901018403078,1.106869806658839,-0.6379325653513593,38.52978515017102,42.43343656841683,0.9621741344153456,2.0993317101453357,4.141584900863961,7.72764651008837,10.733715398667739,1.3799991607666051,-0.952085314337495,-1.7235005378723152,-4.874408853079466,1.4274077773348388,-3.298954695475892,-0.14804638026873818,3.5164109881258057,48.97435985216575,16.191656317855504,1.5754541576035763,11,0.7150011062622106,1.3699998855590856,2.7950000762939453,4.420000076293945,4.850000381469727,0,0.08370499368742834,3.6999959468899535,29.01000022888184,-1.4732128412150483,27.85000038146973,-2.0782593696459526,29.3700008392334,0.08370499368742834
11807,2008-11-25,30.1299991607666,30.3799991607666,29.03000068664551,29.729999542236328,4862000.0,0.03361919571392913,1.9999978807228351,-1.08107759798337,44.825394687859735,42.89737918284306,-0.08474089433691034,0.9407392372398924,2.9811174140448458,6.662706073151313,10.902975079559527,1.3499984741210902,-0.9392331340419418,-0.5995010375976548,-3.5988872840821315,2.399885208886822,-2.099194160839893,0.9001920856445835,2.2108267957571996,74.10255570069876,36.62518399294238,1.499693123242238,11,-0.26499843597411754,0.39000034332275746,1.4325008392333984,3.440000534057617,3.559999465942383,1,0.055094649883770774,1.106869806658839,29.149999618530273,3.6999959468899535,29.01000022888184,-1.4732128412150483,27.85000038146973,0.055094649883770774
11808,2008-11-26,30.6299991607666,30.76000022888184,29.43000030517578,30.1200008392334,2647200.0,0.01659475651931208,2.4545432026593645,1.274997019764919,55.061904769842954,43.13775161484578,-0.3959290691243673,0.3242619967068343,2.3901033917353587,6.057296640056933,11.36320263554906,1.3299999237060582,-0.900144020266012,-0.01500101089477468,-2.9194410432404823,2.8894390214509293,-1.4672210270676302,1.4372190052780773,1.4047772246328591,96.30678831792453,52.673805363507896,1.4522200161728525,11,-0.7649984359741175,-0.10999965667724254,0.9325008392333984,2.940000534057617,2.480001449584954,2,0.04733929840081008,1.9999978807228351,30.1299991607666,1.106869806658839,29.149999618530273,3.6999959468899535,29.01000022888184,0.04733929840081008
11809,2008-11-28,31.290000915527344,31.309999465942386,30.40999984741211,30.479999542236328,1265900.0,0.0215475603279196,1.117649962750527,1.5882432139304228,51.64576780250039,42.90874234463701,-1.3079118733060007,-0.5124421238178698,1.6219914862745526,5.297846634750755,11.735357712284495,0.899999618530277,-0.9844401820152413,0.740500736236573,-1.9260763916220327,3.407077864095182,-0.5927878276927316,2.0737893001658776,0.4570888730152376,99.50863508809412,53.54753644302667,1.333288563929304,11,-1.7450008392333984,-0.7700014114379847,0.27249908447265625,2.279998779296875,1.4599990844726562,4,0.02013420077766659,2.4545432026593645,30.6299991607666,1.9999978807228351,30.1299991607666,1.106869806658839,29.149999618530273,0.02013420077766659
11810,2008-12-01,30.420000076293945,31.239999771118164,29.959999084472656,30.53000068664551,4649800.0,-0.027804436362341867,-1.4854319670825786,-0.13580299241300825,50.809564152560206,43.88712427446988,-0.5822250580565616,0.19341847589543093,2.2932055338242066,6.064565983795163,11.973864046495752,1.3300018310546875,-0.74792261033895,-0.01900005340576172,-2.4992203580719377,2.461220251260414,-1.2591102057388497,1.2211100989273262,1.0566643112031713,67.0370456711291,18.100408866655485,1.2401101523330877,12,-1.1450004577636719,0.09999942779541371,1.7299995422363281,3.1499996185302734,2.8599987030029297,0,0.053583141245185484,1.117649962750527,31.290000915527344,2.4545432026593645,30.6299991607666,1.9999978807228351,30.1299991607666,0.053583141245185484
11811,2008-12-02,29.13999938964844,30.6200008392334,28.34000015258789,30.46999931335449,7502000.0,-0.04207760300576058,1.7975417480408757,12.090841309473813,45.12893865361436,44.07875567932658,0.5099839188782553,1.2898869586182542,3.391876041231672,7.2438108762161555,12.418654916880165,2.280000686645508,-1.0141029794185314,-1.1405006408691385,-3.5204122822537336,1.239411000515453,-2.330456461561436,0.04945517982315906,2.1700000762939453,26.936007475267164,-22.366696121907093,1.1899558206922964,12,0.13500022888183238,1.380000114440918,3.0100002288818324,4.430000305175778,3.4700012207031143,1,0.14207273426090428,-1.4854319670825786,30.420000076293945,1.117649962750527,31.290000915527344,2.4545432026593645,30.6299991607666,0.14207273426090428
11812,2008-12-03,30.190000534057614,30.34000015258789,28.78000068664551,29.01000022888184,3881000.0,0.0360329844338354,1.1081080384459696,-0.8872183254625314,53.76737525043535,45.98426924495048,-0.6507807493074047,0.03867093620413797,2.1825470549666655,6.10596061905537,13.192689890244674,1.5599994659423793,-1.2119062612301938,0.038500499725337534,-2.0329424273222862,2.1099434267729613,-0.9972209637984726,1.0742219632491476,1.0499992370605504,62.2895895346259,7.478322341930216,1.0357214635238112,12,-0.9150009155273402,0.3299989700317454,0.904999732971195,3.379999160766605,2.60000038146973,2,0.12620070879575818,1.7975417480408757,29.13999938964844,-1.4854319670825786,30.420000076293945,1.117649962750527,31.290000915527344,0.12620070879575818
11813,2008-12-04,28.899999618530273,30.149999618530273,28.399999618530273,29.670000076293945,2528700.0,-0.04272941015923726,1.0231219226079307,-0.6525425920537976,37.10743901964204,46.29196904429552,0.6320009389744428,1.1630520766790866,3.289787147884809,7.297803227103529,13.806628507313153,1.7900009155273402,-1.2068258681172708,-1.1085003852844224,-3.1059545697481,0.8889537991792587,-2.107227477516261,-0.10977329305258365,2.100000152587892,18.85520523268693,-28.990808330065246,0.9987270922318401,12,0.375,1.6199998855590856,2.1549997329711914,4.670000076293945,3.230001449584961,3,0.16574391250536324,1.1081080384459696,30.190000534057614,1.7975417480408757,29.13999938964844,-1.4854319670825786,30.420000076293945,0.16574391250536324
11814,2008-12-05,29.90999984741211,30.040000915527344,28.0,28.670000076293945,3004900.0,0.03494810526690251,1.7199977620471165,-1.610388355767373,45.68106101770635,46.950803389370265,-0.06152891563685614,0.21694299326687272,2.0817830354770024,6.207933677640241,13.446875997381966,2.0400009155273438,-1.1965659792652872,-0.13200016021728445,-2.0974022194431825,1.8334018990086136,-1.1147011898302353,0.8507008693956664,0.8643999237060562,58.95061673886923,11.680048243835017,0.982701029612949,12,-0.25500011444091797,0.6050004959106445,1.3949999809265208,3.6599998474121094,1.6599998474121094,4,0.10698765560897572,1.0231219226079307,28.899999618530273,1.1081080384459696,30.190000534057614,1.7975417480408757,29.13999938964844,0.10698765560897572
11815,2008-12-08,29.51000022888184,30.489999771118164,28.959999084472656,30.489999771118164,3838600.0,-0.01337344100872262,2.1224518394245253,-0.7903223573602877,45.19309900484078,47.691171595444686,0.46584275410341647,0.5373825529614571,2.286331552011447,6.52508679289058,12.955361499643336,1.5300006866455078,-0.9900631828398403,-0.4639997482299769,-2.402707036626417,1.474707540166463,-1.4333533924281951,0.5053538959682413,1.0523355422363245,57.63357806112991,10.111325900305815,0.9693536441982195,12,0.14499950408935192,0.8000001907348597,1.9699993133544957,4.059999465942379,2.25,0,0.10979328180238812,1.7199977620471165,29.90999984741211,1.0231219226079307,28.899999618530273,1.1081080384459696,30.190000534057614,0.10979328180238812
11816,2008-12-09,29.21999931335449,29.75,29.0,29.06999969482422,2366500.0,-0.009827208176146462,-4.172431483198832,-0.1530609067306052,44.93464294179143,47.70331029032599,0.8569330008536262,0.7899115020635712,2.388955938614327,6.720612519998642,12.767418472703017,0.75,-0.5994588598659547,-0.7045006752014196,-2.6682296578859557,1.2592283074831165,-1.6863651665436876,0.2773638161408485,1.2700004577636754,48.99596086334713,0.8029303773630758,0.9818644913422683,12,0.43500041961670277,1.0900011062622106,2.1900005340576243,4.35000038146973,3.2800006866455114,1,0.1389459124349408,2.1224518394245253,29.51000022888184,1.7199977620471165,29.90999984741211,1.0231219226079307,28.899999618530273,0.1389459124349408
11817,2008-12-10,30.09000015258789,30.239999771118164,29.40999984741211,29.43000030517578,2704800.0,0.029774156730927315,-1.3714257687969003,4.400010172552016,52.995003923391906,47.47365464072031,-0.021611007971653606,-0.11845358778842296,1.3265415349078147,5.753210850501247,12.34510146673212,1.0200004577636754,-0.3443575288562961,0.1860001564025886,-1.7609210165588252,2.1329213293640024,-0.7874604300781165,1.1594607428832937,0.39999961853027344,83.93575681532496,29.186716441905766,0.9734605864807068,12,-0.4350004196166992,0.2200002670288086,1.3199996948242223,3.479999542236328,1.7399997711181605,2,0.08374876852723889,-4.172431483198832,29.21999931335449,2.1224518394245253,29.51000022888184,1.7199977620471165,29.90999984741211,0.08374876852723889
11818,2008-12-11,29.96999931335449,30.989999771118164,29.729999542236328,29.920000076293945,3768500.0,-0.00398806376287375,-4.860462021610688,0.07575643730311862,59.98115641290801,48.399808930765595,-0.005673242683368329,0.06887294481599682,1.2439315011961476,5.772208187186582,11.505827174712453,1.260000228881836,-0.06601838688011341,0.02549934387206676,-1.889697470911539,1.9406961586556726,-0.9320990635197361,0.9830977512638697,-2.7299995422363246,65.88626970422048,5.1532398786037135,0.9575984073918022,12,-0.3499994277954066,0.1500005722045934,1.5650005340576243,3.60000038146973,2.370000839233402,3,0.09409414970911523,-1.3714257687969003,30.09000015258789,-4.172431483198832,29.21999931335449,2.1224518394245253,29.51000022888184,0.09409414970911523
11819,2008-12-12,29.82999992370605,29.989999771118164,29.10000038146973,29.5,2881600.0,-0.004671317746278825,1.7384612675952906,6.600099183642726,54.270829028556136,48.784393916987376,-0.10566638816958474,0.038357235478923,1.191957224098065,5.813037014056146,11.833956112083925,0.889999389648434,0.02208034292481642,-0.00500001907348846,-1.6522307001107563,1.6422306619637794,-0.8286153595921206,0.8186153214451437,-2.515000152587888,42.85716970229381,-19.846338667382916,0.8236153405186336,12,-0.3350000381469691,0.03500080108643289,1.649999618530284,3.7399997711181676,2.020000457763679,4,0.0771036255545332,-4.860462021610688,29.96999931335449,-1.3714257687969003,30.09000015258789,-4.172431483198832,29.21999931335449,0.0771036255545332
11820,2008-12-15,29.21999931335449,29.989999771118164,29.0,29.95000076293945,2536200.0,-0.02044923271577992,1.44444549100129,-2.2121261162327204,50.347565262717644,49.364241317998854,0.35337428206468857,0.5397798982555244,1.6353665884719142,6.316758397338635,12.442374476485702,0.9899997711181641,-0.13389929905514464,-0.5285005569458043,-2.1095632274352347,1.052562113543626,-1.3190318921905195,0.26203077829891086,-1.831499542236326,11.055243148639805,-51.179634602856524,0.7905313352447156,12,0.2750005722045934,0.6450014114379954,2.1500010490417516,4.35000038146973,2.720001220703125,0,0.08042438181700096,1.7384612675952906,29.82999992370605,-4.860462021610688,29.96999931335449,-1.3714257687969003,30.09000015258789,0.08042438181700096
11821,2008-12-16,30.26000022888184,30.399999618530273,29.21999931335449,29.34000015258789,4061600.0,0.035592092401317554,-1.0344802071772041,-1.2602715745523667,50.641663161390944,49.01693997477169,-0.5711047606973452,-0.562119874594142,0.48384726294733227,5.180236974061163,12.830159474013259,1.1800003051757848,-0.26788305252494027,0.5325003623962452,-1.0070809615201952,2.0720816863126856,-0.23729029956197678,1.3022910243544672,-2.7994704577636753,63.316601698594965,2.4762082353371397,0.7697906619582209,12,-0.7650003433227575,-0.39499950408935547,1.1100001335144007,3.3099994659423793,2.2499980926513565,1,0.049570389578791785,1.44444549100129,29.21999931335449,1.7384612675952906,29.82999992370605,-4.860462021610688,29.96999931335449,0.049570389578791785
11822,2008-12-17,30.20000076293945,30.440000534057614,29.709999084472656,30.229999542236328,3241200.0,-0.0019827979341890956,2.2444453863434424,-0.032607366096884596,47.78122788663389,50.202916515548566,-0.5694179671374613,-0.5508393712416222,0.46511584093948954,5.146698280492121,12.96791654895677,0.7300014495849574,-0.3357378569255083,0.485500812530514,-1.0322744040255714,2.0032760290865994,-0.27338679574753044,1.2443884208085585,-2.668881591821286,60.301552811997524,3.7843559332220167,0.7588876082780432,12,-0.7050008773803675,-0.33500003814696555,0.8199992179870641,3.369998931884769,1.9999999999999964,2,0.07615891321046053,-1.0344802071772041,30.26000022888184,1.44444549100129,29.21999931335449,1.7384612675952906,29.82999992370605,0.07615891321046053
11823,2008-12-18,31.420000076293945,31.60000038146973,30.15999984741211,30.239999771118164,5610800.0,0.04039732723621792,-1.1492542837052715,-39.334944048825456,50.63414189363328,50.753258835096,-1.558227594065876,-1.6963563909434214,-0.7846322368352006,3.8389860759633336,13.039394875377875,1.4400005340576207,-0.17730211237360294,1.6030001640319824,-0.08424136150810924,3.290241689572074,0.7593794012619384,2.4466209268020265,-3.819703293175781,93.07691235514227,40.26295569120107,0.8436207627700454,12,-1.140000343322754,-1.5549993515014613,-0.5774998664855957,2.1499996185302734,0.3400001525878942,3,0.01304900847920254,2.2444453863434424,30.20000076293945,-1.0344802071772041,30.26000022888184,1.44444549100129,29.21999931335449,0.01304900847920254
11824,2008-12-19,31.90999984741211,32.56999969482422,31.46999931335449,31.51000022888184,8296300.0,0.015595154994536786,-3.5833210813044105,0.33898263989913385,57.54812091463796,52.126039047295684,-1.9385519800738145,-1.9674688489086734,-1.2425615387877968,3.2514165429857513,12.437101205117404,1.1499996185302734,-0.22622675659881963,1.8899999618530288,0.2223760217017059,3.5576239020043516,1.0561879917773673,2.72381193192869,-4.149714920359884,81.51260773582204,29.237944500633503,0.8338119700756605,12,-1.125,-2.005000114440918,-1.4949994087219238,1.6599998474121094,0.7900009155273366,4,0.013475409189343868,-1.1492542837052715,31.420000076293945,2.2444453863434424,30.20000076293945,-1.0344802071772041,30.26000022888184,0.013475409189343868
11825,2008-12-22,32.330001831054695,32.40999984741211,31.78000068664551,31.96999931335449,3543300.0,0.01316208040272504,1.423080449988799,0.9000071525642289,67.70255457532622,54.65580700657733,-2.141691316154244,-2.2408829034635716,-1.5572517233129872,2.745675212069621,11.744456381478884,0.629999160766598,0.10158749045158544,2.1440018653869686,0.25361094078281354,4.034392789991124,1.198806403084891,3.089197327689046,-4.28113401793615,92.8358854793852,35.812912699563704,0.9451954623020784,12,-1.5450019836425852,-2.425002098083503,-1.915001392364509,1.2399978637695241,-0.9800014495849645,0,-0.014846935428376562,-3.5833210813044105,31.90999984741211,-1.1492542837052715,31.420000076293945,2.2444453863434424,30.20000076293945,-0.014846935428376562
11826,2008-12-23,31.59000015258789,32.490001678466804,31.45000076293945,32.47999954223633,3088400.0,-0.02288900824484308,1.2857070995003064,-2.4722032371717724,58.04596882166938,55.21702532860816,-1.1512130797464692,-1.379434150439998,-0.8376461613839403,3.406420038073513,11.457022727752332,1.0400009155273544,0.22526432601641133,1.2820001602172866,-0.6415237141487111,3.2055240345832843,0.32023822303428773,2.2437620974002854,-3.269864426567004,65.73428905262148,8.990132695078813,0.9617619371829985,12,-0.8050003051757812,-1.6850004196166992,-1.174999713897705,1.9799995422363281,0.7900009155273438,1,0.011079467546031285,1.423080449988799,32.330001831054695,-3.5833210813044105,31.90999984741211,-1.1492542837052715,31.420000076293945,0.011079467546031285
11827,2008-12-24,31.790000915527344,32.029998779296875,31.61000061035156,31.70000076293945,1307100.0,0.006331141562943898,-2.111092273131806,-0.1011238363022311,68.98816617729796,56.21780419131815,-1.212183117497169,-1.526984549756893,-1.0690346329142812,3.12289029838297,11.385552276989054,0.4399986267089844,0.4048294545942639,1.3990008354187005,-0.6324153986594183,3.4304170694968192,0.38329271837964285,2.414708952457758,-3.214873351378259,67.634903374187,5.846145382395534,1.0157081170390592,12,-1.0050010681152344,-1.8850011825561523,-0.8825011253356898,1.779998779296875,0.7399978637695312,2,0.022648549395108075,1.2857070995003064,31.59000015258789,1.423080449988799,32.330001831054695,-3.5833210813044105,31.90999984741211,0.022648549395108075
11828,2008-12-26,32.080001831054695,32.310001373291016,31.940000534057614,31.989999771118164,1293900.0,0.009122394060256278,-2.894734728705408,1.0000211927266958,65.74745843977374,57.492985237008995,-1.3090667392787338,-1.7948056954849463,-1.2980791863114334,2.7353492914267576,11.604915497376107,0.5200004577636719,0.6364333549246979,1.6165016174316484,-0.5498476068971954,3.7828508417604887,0.5333270052672283,2.6996762295960686,-3.2651819390651013,56.25014901175482,-5.653990378639378,1.0831746121644208,12,-1.2950019836425852,-2.175002098083503,-1.3000016212463414,1.4899978637695241,0.7899971008300781,4,0.0037406148701832898,-2.111092273131806,31.790000915527344,1.2857070995003064,31.59000015258789,1.423080449988799,32.330001831054695,0.0037406148701832898
11829,2008-12-29,31.920000076293945,32.22999954223633,31.420000076293945,32.06999969482422,2249300.0,-0.004987585586914145,2.4468112736643466,-1.666624282111467,68.12027465782481,59.46773072535423,-0.9179536949584843,-1.6708514182765342,-1.1012571832957931,2.8137735565114426,12.00942013485843,0.8099994659423828,0.6933504227825438,1.4249999046325676,-0.8092088242912538,3.6592086335563927,0.3078955401706551,2.54210426909448,-2.879869396134275,46.728901992730385,-15.066246288569857,1.1171043644619123,12,-1.0250005722045898,-2.015000343322754,-1.1350002288818288,1.6499996185302734,1.710000991821289,0,-0.005012526536017581,-2.894734728705408,32.080001831054695,-2.111092273131806,31.790000915527344,1.2857070995003064,31.59000015258789,-0.005012526536017581
11830,2008-12-30,32.049999237060554,32.330001831054695,31.75,32.040000915527344,3102200.0,0.004072655402753478,1.035081613941603,-0.06665564640214292,71.8027480483495,61.81896237946074,-0.6753179747231286,-1.7628564574373122,-1.2018377536681726,2.6117049189289503,12.222248113010892,0.5800018310546946,0.6847612053454419,1.4734991073608477,-0.8656448330709736,3.812643047792669,0.30392713714493524,2.64307107757676,-2.7980764160210114,58.8783380779305,-4.348451231653769,1.1695719702159109,12,-0.9099998474121165,-2.1449995040893626,-1.7874994277954137,1.5200004577636648,1.170001983642571,1,0.020280859324554035,2.4468112736643466,31.920000076293945,-2.894734728705408,32.080001831054695,-2.111092273131806,31.790000915527344,0.020280859324554035
11831,2008-12-31,33.279998779296875,33.36999893188477,32.189998626708984,32.34999847412109,2570000.0,0.03837752173217002,1.1261255069076768,93.01564288432988,73.28464076164661,64.65267492112882,-1.6001533631299374,-2.810911748963207,-2.459087618464004,1.302803921881079,11.914785133461917,1.3199996948242188,0.8104290328603945,2.4964986801147475,-0.03242720386600695,5.0254245640955055,1.2320357381243667,3.7609616221051247,-3.8289913458302536,95.38460485092804,33.34074375967485,1.2644629419903783,12,-1.514999389648434,-2.5949993133544886,-3.0874986648559535,0.29000091552734375,-0.3400001525878906,2,-0.057992742446486334,1.035081613941603,32.049999237060554,2.4468112736643466,31.920000076293945,-2.894734728705408,32.080001831054695,-0.057992742446486334
11832,2009-01-02,34.0,34.150001525878906,33.130001068115234,33.490001678466804,2239900.0,0.021634652857951187,1.5185153788553103,0.5483851120207927,77.04696093062132,67.58743259190527,-1.9270929240094077,-3.405440918586926,-3.159526672240652,0.5016984565886204,11.763578628899795,1.0200004577636719,1.0708505239885149,3.0259999275207505,0.13695385719133668,5.915045997850164,1.5814768923560436,4.4705229626854575,-4.235473246659925,94.50544153001418,31.586587120013327,1.444523035164706,1,-1.2149991989135742,-2.924999237060547,-3.8074998855590785,-0.43000030517578125,-2.139999389648441,4,-0.04764702740837545,1.1261255069076768,33.279998779296875,1.035081613941603,32.049999237060554,2.4468112736643466,31.920000076293945,-0.04764702740837545
11833,2009-01-05,33.689998626708984,34.34000015258789,33.290000915527344,34.15999984741211,3476800.0,-0.009117687449735734,1.5301130618623036,-0.9215740539893765,75.32804733022789,69.56297997141526,-1.4094482838633553,-2.8650793407443587,-2.7815813595040098,0.7484075479014294,11.464875308879755,1.0499992370605469,1.2695269102014137,2.476498603820801,-0.48195956225467995,5.434956769896278,0.997269520783064,3.955727686858541,-3.4869243961150254,77.73967435288954,11.775747421751305,1.4792290830377393,1,-0.8099985122680664,-2.519998550415039,-3.497498512268063,-0.11999893188476562,-2.019998550415039,0,-0.034431578946176544,1.5185153788553103,34.0,1.1261255069076768,33.279998779296875,1.035081613941603,32.049999237060554,-0.034431578946176544
11834,2009-01-06,33.110000610351555,34.200000762939446,32.830001831054695,33.860000610351555,3132800.0,-0.017215732858404276,-1.0916053207846297,1.5957405363288097,75.62581216173781,70.443341925461,-0.7166976622681531,-2.142922004617148,-2.2179610442777964,1.2591819646611881,10.811508322602595,1.3699989318847514,1.517564210713985,1.7365005493163999,-1.2708538203871598,4.7438549190199595,0.23282336446462182,3.2401777341681814,-2.410495269118325,52.509672981781975,-19.55713709979831,1.5036771848517807,1,-0.23000049591063743,-1.94000053405761,-2.917500495910634,0.45999908447266336,-1.6700000762939418,1,-0.007248615948129866,1.5301130618623036,33.689998626708984,1.5185153788553103,34.0,1.1261255069076768,33.279998779296875,-0.007248615948129866
11835,2009-01-07,32.75,33.169998168945305,32.560001373291016,32.75,2280200.0,-0.010872866315774221,-2.2105326560523246,-0.0,68.01734995789195,71.55127316281906,-0.32503603496030564,-1.6103042115954054,-1.839206418127013,1.5497175591321621,10.358295919688516,0.6099967956542898,1.6498036077774856,1.2144999504089355,-1.7183304403775992,4.147330341195467,-0.2519152449843318,2.680915145802203,-1.6136352814042105,26.04655701637657,-45.180323871322344,1.4664151953932656,1,0.13000011444091797,-1.5799999237060547,-2.7175002098083496,0.8199996948242188,-0.9400005340576136,2,0.026870261621839253,-1.0916053207846297,33.110000610351555,1.5301130618623036,33.689998626708984,1.5185153788553103,34.0,0.026870261621839253
11836,2009-01-08,33.279998779296875,33.31999969482422,32.65999984741211,32.709999084472656,2819900.0,0.016183168833492356,1.0307639940373488,100.0,70.86718142646833,71.7600526349491,-0.6594458717538814,-1.9189269071440869,-2.3007070631323394,0.9464032801835955,9.91778357589333,0.6599998474121094,1.6836752008016305,1.5414987564086928,-1.2762887054350003,4.359286218252386,0.13260502548684627,2.9503924873305394,-1.7591978086220337,40.44932021190873,-30.83106372644143,1.4088937309218457,1,-0.39999866485595703,-2.1099987030029297,-3.3824992179870605,0.29000091552734375,-3.2299995422363246,3,-0.0018028113219485942,-2.2105326560523246,32.75,-1.0916053207846297,33.110000610351555,1.5301130618623036,33.689998626708984,-0.0018028113219485942
11837,2009-01-09,32.610000610351555,33.439998626708984,32.549999237060554,33.279998779296875,1980900.0,-0.02013215725723283,-1.2531604005910586,-1.175436013438462,58.71156575922897,70.97828678155524,0.15544861449823344,-1.1072246472491827,-1.6772256736821092,1.5342941975098512,9.845791731048257,0.8899993896484304,1.566623130906784,0.7455005645751882,-1.9859571411697985,3.4769582703201714,-0.6202282882973051,2.1112294174476816,-0.7508957378471486,3.3520303129747244,-62.47908269813649,1.365728852872492,1,0.2699995040893626,-1.44000053405761,-2.712501049041741,0.9599990844726634,-2.810001373291005,4,0.010119534197514657,1.0307639940373488,33.279998779296875,-2.2105326560523246,32.75,-1.0916053207846297,33.110000610351555,0.010119534197514657
11838,2009-01-12,32.790000915527344,33.009998321533196,32.450000762939446,32.709999084472656,1860500.0,0.005519788463869357,1.1538506683099903,-0.11940604431893106,56.7484700265624,69.7147529336372,0.09694816806779727,-1.1226858517293117,-1.8803660930193686,1.2779882423621771,10.263736366799508,0.55999755859375,1.6232973580607535,0.7845007896423368,-1.8235389692873483,3.392540548572022,-0.5195190898225022,2.0885206691071794,-0.6331886094129189,19.42858014787987,-42.584029096851495,1.3040198794648423,1,0.25499916076660156,-1.6200008392333984,-2.8925013542175293,-0.8500003814697266,-2.680000305175785,0,-0.02836231409604484,-1.2531604005910586,32.610000610351555,1.0307639940373488,33.279998779296875,-2.2105326560523246,32.75,-0.02836231409604484
11839,2009-01-13,32.130001068115234,32.919998168945305,31.76000022888184,32.700000762939446,2650200.0,-0.020128082616172605,1.2970381169645533,-7.124833110814331,48.52070488360094,67.12785924866515,0.8826940366548612,-0.2967556145286778,-1.280022119686521,1.8514814251689415,10.095708199272766,1.159997940063466,1.5630590723726456,0.009500885009764204,-2.389055179155001,2.408056949174533,-1.1897771470726184,1.2087789170921468,2.2099990844726562,22.02388048178748,-34.59895955377154,1.199278032082384,1,0.9199991226196289,-0.9600009918212891,-2.23250150680542,-0.47000122070312145,-2.670001983642578,1,-0.014316868239315994,1.1538506683099903,32.790000915527344,-1.2531604005910586,32.610000610351555,1.0307639940373488,33.279998779296875,-0.014316868239315994
11840,2009-01-14,31.56999969482422,31.690000534057614,30.8799991607666,31.6299991607666,2620200.0,-0.01742923606207858,7.999904633740899,0.10526227730856363,49.84802087995418,64.52379037292154,1.5281482333635807,0.4725570880202028,-0.7690382550638049,2.3237156120862252,9.779821145920737,1.2500019073486328,1.5134687151301236,-0.6680005073547335,-2.6648985528242264,1.328897538114763,-1.66644953008948,0.33044851538001296,2.7184004592895477,26.95315148449124,-27.339137414957175,0.9984490227347482,1,1.0399999618530273,0.07999992370605469,-1.484999656677246,0.09000015258789418,-3.1700000762939453,2,-0.0041178068426753756,1.2970381169645533,32.130001068115234,1.1538506683099903,32.790000915527344,-1.2531604005910586,32.610000610351555,-0.0041178068426753756
11841,2009-01-15,31.76000022888184,31.81999969482422,31.13999938964844,31.81999969482422,2946200.0,0.006018388846825706,21.666878596178794,0.9999999999999408,49.77168432778173,61.49320408371713,1.2291161449160164,0.4223487099728551,-0.9965429849139049,2.0404135223951094,9.71161342546378,0.6800003051757777,1.4666074359576626,-0.5529999732971156,-2.3385919375964157,1.232591991002181,-1.4457959554467656,0.33979600885253447,2.392063885498043,34.375048894445506,-17.476447621540977,0.892795982149649,1,0.8499994277954066,-0.09000015258789418,-1.7775001525878942,-0.10000038146972656,-2.1800003051757884,3,0.0015742832714176203,7.999904633740899,31.56999969482422,1.2970381169645533,32.130001068115234,1.1538506683099903,32.790000915527344,0.0015742832714176203
11842,2009-01-16,32.5,32.650001525878906,31.940000534057614,32.110000610351555,3623600.0,0.023299740736312025,1.0579666076957202,-6.500047684140759,52.99143975468558,59.01135879754576,0.28381100632428513,-0.14388296114701404,-1.7810507592948923,1.216216225677428,9.806191276125666,0.8900012969970668,1.4041254856440233,0.07199983596801474,-1.4112619408882878,1.5552616128243208,-0.6696310524601401,0.813630724396166,1.5211815162353517,76.05640739550124,23.7384466286559,0.741630888428153,1,0.039999961853027344,-0.8299999237060547,-2.5174999237060547,-0.9799995422363281,-3.1599998474121094,4,-0.07538463885967539,21.666878596178794,31.76000022888184,7.999904633740899,31.56999969482422,1.2970381169645533,32.130001068115234,-0.07538463885967539
11843,2009-01-20,31.82999992370605,32.84999847412109,31.76000022888184,32.43000030517578,3074300.0,-0.02061538696289078,-1.9459421145285878,-1.5384649242927937,49.402389328167345,56.097645149371274,0.740047823421282,0.5885852611178599,-1.1317014966098569,1.791360079821775,10.371179546070909,1.0899982452392472,1.2058643725945046,-0.6185002326965368,-2.0536562840354655,0.8166558186423956,-1.3360782583660047,0.09907779297292763,2.065534298310549,46.568687491059286,-6.189550527310267,0.717578025669466,1,0.32999897003174183,-0.15999984741210582,-1.8474998474121058,-0.30999946594237926,-3.0599994659423793,1,-0.06377633338081212,1.0579666076957202,32.5,21.666878596178794,31.76000022888184,7.999904633740899,31.56999969482422,-0.06377633338081212
11844,2009-01-21,32.34000015258789,32.439998626708984,31.559999465942386,32.290000915527344,3416300.0,0.01602262739881466,6.04010070954449,-0.08333200878651328,51.83312845209608,54.299398315393944,0.12218574772941793,0.11852832566441407,-1.5756124909971483,1.1832371287340848,10.285355141102018,0.879999160766598,0.8965387521896986,-0.1300000190734849,-1.5439151427430744,1.2839151045961081,-0.8369575809082832,0.5769575427613098,1.4349126669787111,74.1117513048886,21.21359377686833,0.7069575618347962,1,-0.18000125885009766,-0.6700000762939453,-2.4700002670288086,-0.8199996948242188,-4.29000091552734,2,-0.06895484018907416,-1.9459421145285878,31.82999992370605,1.0579666076957202,32.5,21.666878596178794,31.76000022888184,-0.06895484018907416
11845,2009-01-22,31.85000038146973,32.610000610351555,31.60000038146973,31.93000030517578,3489200.0,-0.01515150800266618,-2.48275986806408,-1.600022888532774,40.0279052816532,50.87281207708116,0.5264575368124831,0.6015664073533422,-1.0764025545128035,1.5623270664137685,10.245712486842349,1.0100002288818253,0.587346072064939,-0.5959997177123988,-2.0359756696575992,0.8439762342328052,-1.315987693684999,0.12398825826020143,1.8091158917448702,41.520548067442355,-5.755367019582401,0.7199879759726013,1,0.30999851226806285,-0.1800003051757848,-2.170000076293949,-0.4400005340576172,-4.870000839233402,3,-0.07503928629111012,6.04010070954449,32.34000015258789,-1.9459421145285878,31.82999992370605,1.0579666076957202,32.5,-0.07503928629111012
11846,2009-01-23,31.940000534057614,32.06999969482422,31.20000076293945,31.38999938964844,2759400.0,0.002825750439872765,1.1481469271651452,-6.875020861645783,34.250766220558944,48.15494546167338,0.25299438136410046,0.5682672005461136,-1.134679753944848,1.3739075054292265,10.319489391889345,0.8699989318847692,0.30246208546310527,-0.523499584198003,-1.9277372056659168,0.8807380372699107,-1.22561839493196,0.17861922653595386,1.6079510546590647,44.84853318906831,3.4003194412919413,0.7021188107339567,1,0.004998207092285156,-0.16000080108642223,-2.2600002288818324,-0.5699996948242152,-6.569999694824215,4,-0.11083283833238011,-2.48275986806408,31.85000038146973,6.04010070954449,32.34000015258789,-1.9459421145285878,31.82999992370605,-0.11083283833238011
11847,2009-01-26,32.509998321533196,32.889999389648445,31.93000030517578,31.93000030517578,3550600.0,0.017845891607540576,-2.3103529922456394,1.0545396536955678,41.32352132697695,46.44106227283055,-0.3717768100470238,0.05794645005331489,-1.6750261322337323,0.7025365182065073,10.641847788843933,0.9599990844726634,0.13170004081623432,0.010498332977284974,-1.357488028677011,1.3784846946315774,-0.6734948478498595,0.694491513804433,0.9312351700654773,77.51471142581691,38.97761954227614,0.6839931808271467,1,-0.6099996566772425,-0.4849987030029226,-2.8299980163574148,-1.1399974822997976,-6.859998703002923,0,-0.09012607041220433,1.1481469271651452,31.940000534057614,-2.48275986806408,31.85000038146973,6.04010070954449,32.34000015258789,-0.09012607041220433
11848,2009-01-27,32.200000762939446,32.759998321533196,31.96999931335449,32.72999954223633,3058400.0,-0.009535452925213517,1.6779793617131855,-0.9137941240307252,43.032155060261175,45.831223403570576,-0.17240195978688888,0.3977898673075444,-1.295169196152063,0.9137579286291597,10.784537830921796,0.7899990081787074,-0.13628427957894473,-0.3054991722107019,-1.666774723554333,1.0557763791329258,-0.9861369478825139,0.3751386034611137,1.138783355425943,59.17164571591032,21.47658821473484,0.6806377756718142,1,-0.31500148773192294,0.04999923706055398,-2.5200004577636648,-1.5300006866455007,-7.329999923706048,1,-0.08881989262693646,-2.3103529922456394,32.509998321533196,1.1481469271651452,31.940000534057614,-2.48275986806408,31.85000038146973,-0.08881989262693646
11849,2009-01-28,31.76000022888184,32.080001831054695,31.28000068664551,31.88999938964844,6495400.0,-0.01366461253516571,2.1372345160047423,0.24528200034547953,42.51134238492636,45.01603690412304,0.2342258483267976,0.86978325382211,-0.8811822542449725,1.2664300357815215,11.12244906179545,0.9200000762939347,-0.2612301204952985,-0.7374997138977015,-2.1150465480637983,0.6400471202683917,-1.42627313098075,-0.048726296814653125,1.4804324911795952,33.136089999842206,-5.783231239478383,0.6887734170830471,1,0.2549991607666051,0.8499994277954066,-1.6875000000000036,-1.4400005340576243,-6.950000762939453,2,-0.09414356894113396,1.6779793617131855,32.200000762939446,-2.3103529922456394,32.509998321533196,1.1481469271651452,31.940000534057614,-0.09414356894113396
11850,2009-01-29,32.700000762939446,33.290000915527344,31.5,31.5,4337400.0,0.029596993932096805,-1.9833329624602238,-9.230834690493952,45.86895802200782,44.582400647925944,-0.590751128350135,-0.020052054856328994,-1.8023152703002339,0.25389952206599276,11.74450799021945,1.7900009155273438,-0.3662105988349751,0.17000074386596253,-1.1936933245332568,1.533694812265182,-0.5118462903336436,0.8518477780655722,-1.8200016021728445,71.77032968838094,31.679507042853757,0.6818470341996092,1,-0.4549999237060476,-0.09000110626219993,-2.3550009727477956,-3.030000686645497,-8.420000076293935,3,-0.14220187820756802,2.1372345160047423,31.76000022888184,1.6779793617131855,32.200000762939446,-2.3103529922456394,32.509998321533196,-0.14220187820756802
11851,2009-01-30,31.35000038146973,32.93000030517578,31.209999084472656,32.84999847412109,4434000.0,-0.04128441437223873,1.0722884367685872,-1.2499976158157233,41.818179115916564,43.34092724361827,0.7766474077052727,1.2416016357360284,-0.4400412324060632,1.5018664729954558,11.556372220164407,1.720001220703125,-0.3929533909223153,-1.083499717712396,-2.496003913999882,0.3290044785750901,-1.789751815856139,-0.37724761956865294,-0.42180118560791513,6.730825661152648,-36.437168610018816,0.7062520981437431,1,0.8950004577636683,1.259999275207516,-1.0050005912780797,-1.6800003051757812,-6.640001296997074,4,-0.13939396446758612,-1.9833329624602238,32.700000762939446,2.1372345160047423,31.76000022888184,1.6779793617131855,32.200000762939446,-0.13939396446758612
11852,2009-02-02,32.380001068115234,32.540000915527344,30.90999984741211,31.040000915527344,4695200.0,0.032854885936598466,-1.037498420479173,-0.8933345709922486,47.602339859663736,43.140921747117865,-0.30414980267855185,0.08855197135232373,-1.438454126455884,0.3814920692424195,10.761035159093899,1.6300010681152344,-0.3630894365253283,0.027500915527340908,-1.1772937930488965,1.2322956241035818,-0.5748964387607813,0.6298982698154596,0.9099998474121094,61.76472945313615,14.949692724499634,0.6023973542881202,2,-0.2800006866455078,0.22999858856201172,-2.035001277923584,-2.7100009918212855,-7.670001983642578,0,-0.2164916614466892,1.0722884367685872,31.35000038146973,-1.9833329624602238,32.700000762939446,2.1372345160047423,31.76000022888184,-0.2164916614466892
11853,2009-02-03,32.529998779296875,32.720001220703125,31.81999969482422,32.490001678466804,3268000.0,0.0046324183518742235,3.285701310614799,0.02984857931010393,52.48754885210311,43.21363512489643,-0.38488530207678906,-0.16106369164708667,-1.5193305092489808,0.13692394663328855,9.85847226073869,0.9000015258789062,-0.3383601240064493,0.23549861907959269,-0.7976460427757033,1.268643280934885,-0.28107371184805174,0.7520709500072407,0.7124021148681621,68.06715146425006,17.367838657782393,0.5165723309276463,2,-0.42999839782714844,0.0800008773803711,-2.1849989891052246,-2.009999275207516,-7.509998321533203,1,-0.21149706175658545,-1.037498420479173,32.380001068115234,1.0722884367685872,31.35000038146973,-1.9833329624602238,32.700000762939446,-0.21149706175658545
11854,2009-02-04,32.86999893188477,33.139999389648445,32.56999969482422,32.709999084472656,2983000.0,0.010451895645452236,-1.5909157902950655,4.000286123033792,58.312019961316494,45.24520342263679,-0.7172225253229527,-0.5480656881302011,-1.7358317150859364,-0.30030212838331494,9.455683002097448,0.6100006103515696,-0.3878771406853261,0.5874988555908303,-0.4107491148958431,1.5857468260775,0.08837487034749358,1.086622840834167,0.3257539413452051,82.35286574996464,27.46632859361666,0.49912398524333523,2,-0.7699985504150462,-0.25999927520752664,-2.5249991416931223,-2.3499994277954137,-7.619998931884773,2,-0.24338297391580266,3.285701310614799,32.529998779296875,-1.037498420479173,32.380001068115234,1.0722884367685872,31.35000038146973,-0.24338297391580266
11855,2009-02-05,33.630001068115234,33.889999389648445,32.580001831054695,32.84000015258789,3536100.0,0.02312145302485047,-1.0000000000000218,4.937510430822564,61.144227654290155,48.23336580416248,-1.3389873775098167,-1.3057041763913304,-2.3983533161475776,-1.1587282953016071,9.475550975416288,1.30999755859375,-0.3346849930249647,1.3035009384155245,0.1525879872457665,2.4544138895852825,0.7280444628306455,1.8789574140004035,-2.720001220703125,91.27522276939362,32.398120045814984,0.5754564755848784,2,-1.230001449584961,-1.0200014114379883,-3.230001449584961,-3.1100015640258754,-7.630001068115234,3,-0.2622658733881259,-1.5909157902950655,32.86999893188477,3.285701310614799,32.529998779296875,-1.037498420479173,32.380001068115234,-0.2622658733881259
11856,2009-02-06,33.220001220703125,33.700000762939446,33.0,33.360000610351555,3798100.0,-0.01219149076390702,-1.413788113966985,-0.17721421190376418,54.46651016621864,49.69369789741156,-0.8139172183252867,-0.949089999188125,-1.8981406194262966,-0.8366444255537431,9.389930189280763,0.700000762939446,-0.3484793999463278,0.896500968933104,-0.24421510257614898,2.037217040442357,0.3261429331784811,1.4668590046877306,-2.250401382446288,77.51683651459487,19.953044983009292,0.5703580357546258,2,-0.8200016021728516,-0.6100015640258789,-2.6975016593933105,-2.700001716613766,-6.980001449584961,4,-0.2691149971567759,-1.0000000000000218,33.630001068115234,-1.5909157902950655,32.86999893188477,3.285701310614799,32.529998779296875,-0.2691149971567759
11857,2009-02-09,32.939998626708984,33.200000762939446,32.36999893188477,33.060001373291016,2099600.0,-0.00842873521087173,3.1499933243053273,0.8571662125341034,57.235975827651345,51.27190020489937,-0.5213277714140503,-0.6778509459242485,-1.5609119851211375,-0.6390949766562812,8.972496080155256,0.8500022888183523,-0.22033974645514576,0.5999984741210938,-0.5674008258383694,1.7673977740805569,0.016298824141358637,1.1836981241008253,-1.9119907974243162,54.10623657023632,-4.648080856356032,0.5836996499797318,2,-0.5399990081787109,-0.3299989700317383,-1.7149991989135707,-2.4199991226196254,-5.689998626708984,0,-0.2498482053840505,-1.413788113966985,33.220001220703125,-1.0000000000000218,33.630001068115234,-1.5909157902950655,32.86999893188477,-0.2498482053840505
11858,2009-02-10,31.86000061035156,33.09000015258789,31.690000534057614,32.72999954223633,2602100.0,-0.032786826392935065,-1.3140507071382106,7.249825163710374,47.087380663368585,51.78034890250405,0.5647598283324449,0.34667565427624325,-0.45117668332663996,0.3946036366314125,8.399317975824646,1.399999618530277,-0.07718436980921695,-0.43349952697754546,-1.599514259380829,0.732515205425738,-1.0165068931791872,0.14950783922409627,-0.7747529498596144,7.727280214802209,-47.056798141369455,0.5830073662016424,2,0.5399990081787145,0.7499990463256871,0.0700001716613805,-1.1649999618530238,-3.8500003814697195,1,-0.22441937818280555,3.1499933243053273,32.939998626708984,-1.413788113966985,33.220001220703125,-1.0000000000000218,33.630001068115234,-0.22441937818280555
11859,2009-02-11,31.670000076293945,32.169998168945305,31.36000061035156,31.959999084472656,1789600.0,-0.0059636073577438165,1.2816923353831053,0.333332602547518,48.866496622743156,52.113408747030206,0.827691918475729,0.5274918698071289,-0.25431065272637454,0.5253932221238173,8.369911439907431,0.8099975585937464,-0.03225493659996914,-0.6005000114440904,-1.797821102504436,0.5968210796162587,-1.1991605569742632,-0.0018394659139175928,-0.5286573812188706,12.252949229822892,-42.38265341929407,0.5986605455301743,2,0.7299995422363281,0.869999885559082,0.35500001907348633,-0.880000114440918,-4.100000381469727,2,-0.20997788451247967,-1.3140507071382106,31.86000061035156,3.1499933243053273,32.939998626708984,-1.413788113966985,33.220001220703125,-0.20997788451247967
11860,2009-02-12,31.440000534057614,31.489999771118164,30.70000076293945,31.20000076293945,2299200.0,-0.0072623789606016675,3.6470769731342187,-0.8275882480614036,46.905939834466636,52.67871549353576,0.9612502067811199,0.7876353133150964,0.00807034135445761,0.6554430821645703,8.7335341061188,0.9699993133544957,0.013736455551438098,-0.8239995956420962,-2.038619158850974,0.39061996756677786,-1.4313093772465315,-0.2166898140376574,2.449998855590831,24.666659037272165,-29.91781549002923,0.6073097816044376,2,0.8549995422363317,0.8549995422363317,0.584999561309818,-0.6500005722045863,-2.970001220703125,3,-0.19688296529614402,1.2816923353831053,31.670000076293945,-1.3140507071382106,31.86000061035156,3.1499933243053273,32.939998626708984,-0.19688296529614402
11861,2009-02-13,31.809999465942386,32.220001220703125,31.43000030517578,31.46999931335449,2398200.0,0.011768413664114519,-2.761925522252498,1.4166686534900836,45.558382422957564,52.45160911167952,0.7413220799796427,0.44435665539002045,-0.2833155222379595,0.20467418001974735,9.096088167689409,0.7900009155273438,0.11040831743914481,-0.45650062561034943,-1.6669510813279977,0.7539498301072953,-1.0617258534691736,0.14872460224847472,2.016199951171881,44.399948120117536,-6.983110894556511,0.6052252278588227,2,0.48500061035155895,0.48500061035155895,0.21500062942504528,-1.019999504089359,-4.5399990081787145,4,-0.18264695264025088,3.6470769731342187,31.440000534057614,1.2816923353831053,31.670000076293945,-1.3140507071382106,31.86000061035156,-0.18264695264025088
11862,2009-02-17,30.04999923706055,31.170000076293945,30.01000022888184,31.03000068664551,2924400.0,-0.05532852117040099,-1.1886800600994993,-2.882355911095094,38.47802195106397,50.894995011564056,2.3870810077900195,2.1200963398165733,1.502617395630601,1.879556303706682,9.385372154072565,1.7999992370605469,0.06751962948817436,-2.0940008163452113,-3.651183332510886,-0.536818300179533,-2.872592074428052,-1.315409558262374,3.7136762069702236,1.2986691288804186,-47.07094932060787,0.7785912580828386,2,1.9000005722045934,1.9000005722045934,1.9750008583068812,0.7400007247924769,-2.929998397827152,1,-0.1267886709708641,-2.761925522252498,31.809999465942386,3.6470769731342187,31.440000534057614,1.2816923353831053,31.670000076293945,-0.1267886709708641
11863,2009-02-18,29.79999923706055,30.190000534057614,29.59000015258789,30.190000534057614,2633400.0,-0.00831946776529946,2.0769148004871436,0.3979599184901534,39.27789543932971,48.78009228689886,2.4687181120420156,2.3296588534638225,1.817766686377194,2.0395655835333066,9.631624768019913,0.600000381469723,0.1591833661374622,-2.242500782012936,-4.117970194258884,-0.3670313697669876,-3.18023548813591,-1.3047660758899617,3.813529198364268,7.984752820771806,-40.563947526586645,0.9377347061229743,2,1.9400005340576172,1.9400005340576172,2.225000858306881,0.9900007247924769,-2.619998931884769,2,-0.08557044638743694,-1.1886800600994993,30.04999923706055,-2.761925522252498,31.809999465942386,3.6470769731342187,31.440000534057614,-0.08557044638743694
11864,2009-02-19,30.11000061035156,30.459999084472656,29.739999771118164,29.809999465942386,2496600.0,0.010402730913680047,-2.272720179290554,-0.7692311454324001,34.78261161908979,45.851023838543256,1.928881416077271,1.9436789442313192,1.5452997764305039,1.6289662237050706,9.995321901036478,0.7199993133544922,0.1269952963641643,-1.8209994316101117,-3.8783346492685205,0.23633578604829708,-2.849667040439318,-0.7923318227809091,3.2621161281030417,19.771872493432934,-24.772046977524244,1.0286676088292035,2,1.5349998474121094,1.6299991607666087,1.9974994659423864,0.6799993515014684,-3.840000152587887,3,-0.06974428226174656,2.0769148004871436,29.79999923706055,-1.1886800600994993,30.04999923706055,-2.761925522252498,31.809999465942386,-0.06974428226174656
11865,2009-02-20,29.459999084472656,30.32999992370605,29.01000022888184,29.65999984741211,2883600.0,-0.021587562693553664,-1.4000027743291352,-0.6666666666666825,37.90012482016345,44.01031435564824,2.15140580249788,2.535440309618423,2.23895172659914,2.179157222944337,10.409486984514654,1.3199996948242116,0.007044439593439478,-2.3515008926391587,-4.687429127683259,-0.015572657595058104,-3.5194650101612126,-1.1835367751171084,3.6851906588299386,14.018651605945365,-33.84981758355877,1.1679641175220508,2,1.6450014114379883,1.9900007247924876,2.650001049041748,1.330000877380371,-4.379999160766605,4,-0.06415476742647253,-2.272720179290554,30.11000061035156,2.0769148004871436,29.79999923706055,-1.1886800600994993,30.04999923706055,-0.06415476742647253
11866,2009-02-23,28.399999618530273,29.690000534057614,28.29999923706055,29.559999465942386,3190700.0,-0.035980974164424584,-1.0441186370317184,5.799977111903735,24.617344363190227,40.38602197070812,2.7443877543462882,3.4958687536868744,3.3405333342494252,3.139833244961686,11.399706250831553,1.3900012969970632,-0.23924575258785552,-3.2345003128051744,-6.02221416189488,-0.44678646371546904,-4.628357237350031,-1.8406433882603217,4.414374963618663,3.4843328302452377,-40.86550222577107,1.3938569245448527,2,2.2950000762939453,2.694999694824226,3.7300000190734863,2.390000343322754,-3.139999389648434,0,0.0024647780198752134,-1.4000027743291352,29.459999084472656,-2.272720179290554,30.11000061035156,2.0769148004871436,29.79999923706055,0.0024647780198752134
11867,2009-02-24,29.57999992370605,29.729999542236328,28.43000030517578,28.57999992370605,3016900.0,0.04154930707836546,-1.0000000000000109,-0.8620690789149131,33.370928366516935,38.86197171550238,1.1595926877378808,2.197787140296235,2.188637192695868,1.86077431116151,11.728546606045237,1.3299999237060547,-0.5783979929090997,-1.908000087738042,-4.807696395447277,0.991696219971189,-3.3578482415926594,-0.4581519338834248,2.782937123934044,59.25929523463016,17.169716523091168,1.4498481538546157,2,0.6800003051757848,1.5149993896484482,2.5599999427795446,1.2100000381469762,-4.170000076293942,1,-0.0780932884347676,-1.0441186370317184,28.399999618530273,-1.4000027743291352,29.459999084472656,-2.272720179290554,30.11000061035156,-0.0780932884347676
11868,2009-02-25,29.34000015258789,29.690000534057614,29.11000061035156,29.31999969482422,2431100.0,-0.008113582546895759,-1.636371517994114,0.020000457763671875,29.874589169918735,36.751759776299664,1.1225909224188513,2.3321050923645466,2.4584003336869813,1.9969191072595933,12.075157902669,0.5799999237060547,-0.8528809150247874,-2.0049998283386223,-5.035966735533748,1.0259670788565067,-3.520483281936187,-0.4895163747410578,2.6166431139942503,48.14819393498404,10.690987078552645,1.5154834535975643,2,0.9200000762939453,1.7549991607666087,2.7649998664855957,1.4499998092651367,-3.0,2,-0.07566459788033375,-1.0000000000000109,29.57999992370605,-1.0441186370317184,28.399999618530273,-1.4000027743291352,29.459999084472656,-0.07566459788033375
11869,2009-02-26,28.770000457763672,29.95000076293945,28.709999084472656,29.690000534057614,3071700.0,-0.01942739236059421,-1.3846121398742919,-45.99895098226189,21.678324165612935,33.94869136864926,1.3834496785971204,2.810723407215537,3.056666897618598,2.4668382303847594,13.229713504923762,1.2400016784667933,-1.175618870476633,-2.425499534606935,-5.658503816804199,0.807504747590329,-4.0420016757055635,-0.808997393508303,2.8209784058663097,23.152761661365773,-7.187141892860126,1.6165021410986318,2,1.489999771118164,2.3249988555908274,3.1449990272521973,2.0199995040893555,-2.4700012207031214,3,-0.05526590640560192,-1.636371517994114,29.34000015258789,-1.0000000000000109,29.57999992370605,-1.0441186370317184,28.399999618530273,-0.05526590640560192
11870,2009-02-27,28.04999923706055,28.959999084472656,27.70000076293945,28.59000015258789,4360300.0,-0.02502611085321782,-1.032258858419107,0.5869574682022188,20.922384026164764,31.211358213450062,1.7567502007117248,3.3355096563218787,3.8168164634928665,3.099598903885852,13.679691011021433,1.2599983215332067,-1.3645559301809804,-2.913000679016111,-6.352646652072718,0.5266452940404953,-4.632823665544418,-1.193177692487808,3.2118816639124894,15.555487738715593,-8.452636056435468,1.7198229865283032,2,1.3850011825561488,2.745000839233395,3.8650002479553187,2.740000724792477,-1.7299995422363317,4,-0.06345806872411919,-1.3846121398742919,28.770000457763672,-1.636371517994114,29.34000015258789,-1.0000000000000109,29.57999992370605,-0.06345806872411919
11871,2009-03-02,26.979999542236328,28.21999931335449,26.8799991607666,27.6299991607666,4120200.0,-0.0381461577157729,-2.1529401204994922,1.2037009564984043,19.21488173256607,29.07100930028362,2.3127764284950736,4.280813080424622,4.881831317996976,4.098243105358431,14.589173695800572,1.340000152587887,-1.6094438045037194,-3.7645003318786614,-7.6295313658899175,0.10053070213259474,-5.697015848884291,-1.831984814873035,3.854455742172682,3.25733971601023,-16.243653619646505,1.9325155170056274,3,1.6899995803833008,3.404999732971195,4.934999942779541,3.810000419616699,-0.879999160766598,0,-0.0704225222671293,-1.032258858419107,28.04999923706055,-1.3846121398742919,28.770000457763672,-1.636371517994114,29.34000015258789,-0.0704225222671293
11872,2009-03-03,25.3700008392334,27.399999618530273,25.32999992370605,27.28000068664551,6102300.0,-0.05967378540842927,-1.080399948626227,2.9384630282258475,18.217438096641843,26.730958484429415,3.5638843836474585,5.627223642671744,6.469968336526847,5.644523319950075,16.07766740637434,2.0699996948242223,-1.8870990958203073,-5.023999023437501,-9.489329300744203,-0.5586687461307953,-7.256664162090857,-2.791333884784148,4.910830587865675,0.8658205251318676,-19.293147309185272,2.2326651386533527,3,2.524998664855957,4.239998817443848,6.492498397827148,5.419999122619629,1.1099987030029297,1,-0.00433585363471678,-2.1529401204994922,26.979999542236328,-1.032258858419107,28.04999923706055,-1.3846121398742919,28.770000457763672,-0.00433585363471678
11873,2009-03-04,25.649999618530273,26.0,25.270000457763672,25.68000030517578,4388100.0,0.01103660898835579,1.1791028630153755,0.015707167037817403,20.776694642349867,25.174745487013865,2.9427639471591966,5.065052644229063,6.131580500855268,5.319830243915909,17.5062979619447,0.7299995422363281,-2.21003894466552,-4.400000286102294,-9.21854792332271,0.4185473511181179,-6.8092741047125,-1.9907264674920881,3.8386987680259175,8.119639657851026,-12.5007427587213,2.4092738186102065,3,2.15000057220459,3.930000305175785,6.312499523162842,5.140000343322754,0.75,2,-0.009356716362084572,-1.080399948626227,25.3700008392334,-2.1529401204994922,26.979999542236328,-1.032258858419107,28.04999923706055,-0.009356716362084572
11874,2009-03-05,24.8700008392334,25.56999969482422,24.20000076293945,25.56999969482422,5076100.0,-0.030409309586631794,2.914289061882675,23.332761141839914,19.723499452582075,23.15512044617149,3.2422597423018154,5.496805697235796,6.8271261399983345,6.078247511703577,18.811926044389665,1.4499988555908239,-2.3622363887638578,-4.7799991607666,-9.929703366017122,0.3697050444839256,-7.354851263391865,-2.2051470581413355,3.8593319201401393,14.075636818252915,-5.783705165317178,2.574852102625263,3,2.204999923706051,4.174999237060547,7.197498798370361,5.919999122619629,1.2199993133544922,3,0.05910732865901269,1.1791028630153755,25.649999618530273,-1.080399948626227,25.3700008392334,-2.1529401204994922,26.979999542236328,0.05910732865901269
11875,2009-03-06,24.809999465942386,25.76000022888184,24.1299991607666,25.76000022888184,4332000.0,-0.0024126003725885026,2.431578440151471,1.357146165814262,16.793171764872724,22.285767935247325,2.8757036419607154,5.124911697914396,6.786695920323869,6.149630387067493,19.54800996778332,1.630001068115238,-2.53377966564355,-4.399000453948972,-9.623698459058762,0.8256975511608182,-7.0113494565038685,-1.786651451394075,3.013466894144333,16.62592371165377,-0.12385966106423751,2.612349002554895,3,2.230000495910641,4.199999809265137,7.502500057220455,5.980000495910641,1.0500011444091726,4,0.06005642092671315,2.914289061882675,24.8700008392334,1.1791028630153755,25.649999618530273,-1.080399948626227,25.3700008392334,0.06005642092671315
11876,2009-03-09,24.28000068664551,24.809999465942386,24.06999969482422,24.60000038146973,3901500.0,-0.02136230514734283,1.000005155011196,0.33684151351004066,19.01182125991133,20.690311590068927,3.0841524006046086,5.218355027369601,7.2318899083728745,6.628965836193327,20.33208988357863,0.7399997711181676,-2.7308213823221834,-4.481999206542966,-9.790853784968196,0.8268553718822638,-7.1364264957555825,-1.8275719173303493,2.804772233577186,6.306336235214574,-11.88576433513807,2.654427289212615,3,2.7299995422363246,4.69999885559082,8.147499561309811,6.509999275207516,2.2199993133544886,0,0.08401972613208164,2.431578440151471,24.809999465942386,2.914289061882675,24.8700008392334,1.1791028630153755,25.649999618530273,0.08401972613208164
11877,2009-03-10,24.709999084472656,24.770000457763672,24.32999992370605,24.649999618530273,4794800.0,0.01770998293520032,3.8888347302724693,-0.18749850988245953,23.18229031420401,19.946722828322844,2.11288944360642,4.363912241069052,6.713887238348363,6.143903360824105,21.84579892429316,0.4899997711181605,-2.942256777487028,-3.6405008316040046,-8.860908013825224,1.5799063506172182,-6.250704422714616,-1.0302972404933932,1.771819190670346,33.160584893801214,13.112327357049743,2.610203591110611,3,2.3000011444091797,4.270000457763675,7.717501163482666,6.080000877380371,2.410001754760742,1,0.05625258391330856,1.000005155011196,24.28000068664551,2.431578440151471,24.809999465942386,2.914289061882675,24.8700008392334,0.05625258391330856
11878,2009-03-11,24.709999084472656,24.979999542236328,24.540000915527344,24.93000030517578,4651100.0,0.0,1.7499940395298381,-3.666719649044728,20.58821573908122,19.825599669819322,1.550061676317263,4.006186348846214,6.614719482065894,6.132668915848427,24.022639857134642,0.4399986267089844,-2.9670226723865234,-3.2830007553100593,-8.470650421781087,1.9046489111609688,-5.876825588545575,-0.6891759220745435,1.2894554746065907,37.86977440248647,17.051811734724808,2.593824833235515,3,1.8050003051757812,4.270000457763675,7.64500093460083,6.080000877380371,2.620000839233395,2,0.07163093983584612,3.8888347302724693,24.709999084472656,1.000005155011196,24.28000068664551,2.431578440151471,24.809999465942386,0.07163093983584612
11879,2009-03-12,25.020000457763672,25.1299991607666,24.29999923706055,24.690000534057614,3378800.0,0.01254558416741558,2.0181961943008018,-1.4999913302816086,24.886875192029493,20.266098688248736,0.7288263644499118,3.3438819134406117,6.212266095169888,5.8014656748818325,26.664252193920234,0.8299999237060511,-3.159851950533181,-2.64049940109253,-7.68634997118388,2.40535116899882,-5.163424686138203,-0.11757411604685686,0.5935631284645702,56.21304513191726,33.1084094827146,2.522925285045674,3,1.1249990463256836,3.95999908447266,7.3349995613098145,5.7699995040893555,1.7899990081787145,3,0.055155840748131846,1.7499940395298381,24.709999084472656,3.8888347302724693,24.709999084472656,1.000005155011196,24.28000068664551,0.055155840748131846
11880,2009-03-13,25.25,25.71999931335449,24.940000534057614,25.01000022888184,3786000.0,0.009192627419195798,-3.1052657996576034,0.7272722018321924,30.33707223044398,21.501897632457393,0.06691499878982654,2.768297761061369,5.886390091171982,5.54659629264988,28.714331842235417,0.779998779296875,-3.3240277099951854,-2.1009998321533203,-6.925236161566616,2.7232364972599754,-4.513117996859968,0.31111833255332755,-1.1800003051757812,71.51518654451941,44.031446721781045,2.412118164706647,3,0.4849996566772461,3.7299995422363317,7.105000019073486,5.539999961853027,1.5200004577636719,4,0.033267332775757996,2.0181961943008018,25.020000457763672,1.7499940395298381,24.709999084472656,3.8888347302724693,24.709999084472656,0.033267332775757996
11881,2009-03-16,26.0,26.54999923706055,25.399999618530273,25.399999618530273,3412200.0,0.02970297029702973,-2.8333296246022504,2.5000039736468116,26.385212655642107,22.409428139012977,-0.9350472014707876,1.6450521729034548,5.007599301795569,4.740388123338612,30.93133031367027,1.2999992370605504,-3.371080790967717,-1.0604998588562005,-5.432725232068833,3.311725514356432,-3.246612545462515,1.125612827750114,-1.8970003128051758,75.55558946397554,49.93940815360925,2.186112686606316,3,-0.6900005340576172,2.8850002288818324,6.50499963760376,4.789999961853027,0.14999961853027344,0,-0.005384591909555425,-3.1052657996576034,25.25,2.0181961943008018,25.020000457763672,1.7499940395298381,24.709999084472656,-0.005384591909555425
11882,2009-03-17,26.239999771118164,26.239999771118164,25.63999938964844,26.06999969482422,2792300.0,0.00923076042762161,6.058824849375582,0.28333328035146055,29.55143817431916,23.38439964256512,-1.1607217820866396,1.1646962040406734,4.615730829984411,4.464325368769455,32.415564585677146,0.600000381469723,-3.357755325440934,-0.630000114440918,-4.780155316547017,3.520155087665181,-2.7050777154939674,1.4450774866121314,-2.0391201019287095,86.22224595811616,60.834902017442204,2.0750776010530485,3,-0.9300003051757812,2.3950004577636683,6.264999866485596,4.550000190734863,-0.10000038146972301,1,0.009908545394425428,-2.8333296246022504,26.0,-3.1052657996576034,25.25,2.0181961943008018,25.020000457763672,0.009908545394425428
11883,2009-03-18,27.25,27.559999465942386,25.78000068664551,26.13999938964844,7568000.0,0.03849086271690916,1.0578026014919135,6.529412424687791,40.5236839526749,25.695531253686543,-2.145518247254447,-0.0486321616280847,3.4724607875051277,3.44931658401174,33.21644710445282,1.779998779296875,-3.1991171011478627,0.5075000762939439,-3.414029513551924,4.429029666139812,-1.45326471862899,2.4682648712168778,-2.9551555480957,90.4908145957795,62.14313018583545,1.9607647949229337,3,-1.4350004196166992,1.3299999237060547,5.25499963760376,3.9200000762939453,-1.0900001525878906,2,-0.004770611404278924,6.058824849375582,26.239999771118164,-2.8333296246022504,26.0,-3.1052657996576034,25.25,-0.004770611404278924
11884,2009-03-19,28.01000022888184,28.25,27.28000068664551,27.57999992370605,5339200.0,0.02788991665621432,1.1318669802264427,0.3873874493092385,49.75186706104158,29.35760850881642,-2.6968739910998742,-1.0266633495851032,2.6039722095169786,2.6495568195636103,34.10023821064922,1.0,-2.859441309948515,1.3725003242492697,-2.2720592580705947,5.017059906569134,-0.4497794669106625,3.194780115409202,-3.5192464761352547,92.74925045796554,60.18992009078902,1.822279791159932,3,-1.8500003814697301,0.13500022888183238,4.49499940872192,3.159999847412106,-1.7000007629394531,3,-0.024277054609754045,1.0578026014919135,27.25,6.058824849375582,26.239999771118164,-2.8333296246022504,26.0,-0.024277054609754045
11885,2009-03-20,27.56999969482422,28.489999771118164,27.5,28.13999938964844,5372200.0,-0.01570869441135969,-1.788735345633509,-1.32557974485902,53.97039321178664,33.241894281247006,-2.0385730863433587,-0.7752650377945933,2.939740426348692,3.066475175375981,34.45555446327743,0.9899997711181641,-2.5632027226070058,1.026999759674073,-2.400990858196561,4.454990377544707,-0.6869955492612441,2.74099506860939,-2.778506242297361,70.22653621801797,32.55781956978285,1.7139953089353175,3,-1.1750001907348633,0.5750007629394531,4.900000095367432,3.6000003814697266,-1.2199993133544886,4,-0.02756620374662211,1.1318669802264427,28.01000022888184,1.0578026014919135,27.25,6.058824849375582,26.239999771118164,-0.02756620374662211
11886,2009-03-23,28.46999931335449,28.5,27.739999771118164,28.040000915527344,4535600.0,0.032644164979777957,2.102043199520438,-0.7543835579767261,73.06547374073784,38.78447021752855,-2.54986274791613,-1.7599870177494665,1.9267314613766189,2.1697884793684885,34.37749006577965,0.9300003051757812,-2.1309265503586516,1.923499393463132,-1.5126077136125318,5.359606500538796,0.20544583992530008,3.6415529470009638,-3.308655228968501,98.95102516632598,54.28778714128988,1.7180535535378323,3,-2.069999694824215,-0.32499885559081676,3.8250007629394567,2.7000007629394567,-2.029998779296875,0,-0.05971193876332104,-1.788735345633509,27.56999969482422,1.1318669802264427,28.01000022888184,1.0578026014919135,27.25,-0.05971193876332104
11887,2009-03-24,27.270000457763672,28.3700008392334,27.25,28.10000038146973,4970000.0,-0.04214959201027901,-1.574712089290138,-1.9302395727523385,60.60210322704024,43.23045771619066,-1.0600105175150354,-0.7820151449904138,3.0190462191728997,3.3123466819817757,34.47935132758067,1.2199993133544886,-1.6678505912635266,0.8390005111694343,-2.3111700146135057,3.9891710369523743,-0.7360847517220357,2.4140857740609043,-1.7080176635040019,54.77941717862389,5.2667223138190025,1.57508526289147,3,-0.8700008392333984,0.34999942779541016,5.024999618530273,3.8999996185302734,-0.8900012969970703,1,-0.04107080382958106,2.102043199520438,28.46999931335449,-1.788735345633509,27.56999969482422,1.1318669802264427,28.01000022888184,-0.04107080382958106
11888,2009-03-25,27.1200008392334,27.65999984741211,26.729999542236328,27.459999084472656,4211800.0,-0.005500535974049425,1.5135151157425903,0.4096364777012523,66.04850598243718,47.80397224845817,-0.594744930006744,-0.850463597968389,3.0515956827762345,3.414467568907348,34.731124859733484,0.9300003051757812,-1.2142037244239603,0.800000858306884,-2.0618350745461242,3.6618367911598924,-0.6309171081196183,2.2309188247333864,-1.2054559802848885,22.03396588325305,-30.640991050120963,1.4309179664265037,3,-0.40000057220458984,0.14499855041503906,4.829998970031745,4.049999237060547,-0.1800003051757848,2,-0.03613574554788468,-1.574712089290138,27.270000457763672,2.102043199520438,28.46999931335449,-1.788735345633509,27.56999969482422,-0.03613574554788468
11889,2009-03-26,27.18000030517578,27.440000534057614,25.989999771118164,27.28000068664551,6132300.0,0.0022123696196787446,5.904764283541047,0.29412028700136245,66.90443688699864,51.86701276585314,-0.35327772410766656,-1.091659427541103,2.8936987161836782,3.2924010830576194,34.921227620570235,1.4500007629394496,-0.8024559281250063,0.9395003318786621,-1.7167214210369792,3.5957220847943034,-0.38861054457915856,2.2676112083364828,1.3199996948242188,47.41037551967647,-9.418699989827722,1.3281108764578213,3,-0.23000049591064453,0.08499908447265625,4.559999465942386,3.989999771118164,-0.4099998474121094,3,-0.03752761023955686,1.5135151157425903,27.1200008392334,-1.574712089290138,27.270000457763672,2.102043199520438,28.46999931335449,-0.03752761023955686
11890,2009-03-27,26.270000457763672,27.10000038146973,26.1299991607666,27.10000038146973,4747300.0,-0.03348049437802325,1.3373525538940825,8.299967575196673,63.46414376922673,55.98689400069587,0.800842059374574,-0.33924322739283497,3.7112616309093234,4.1435134590974805,34.51405825537035,1.0500011444091797,-0.36412350810430993,0.11850042343139577,-2.398049194950829,2.6350500418136207,-1.139774385759715,1.3767752326225065,2.179799537658692,11.15540482521165,-49.913728386570554,1.2582748091911118,3,0.7999992370605469,0.9299993515014648,5.422499656677246,4.899999618530273,0.4399986267089844,4,0.0015226116285389502,5.904764283541047,27.18000030517578,1.5135151157425903,27.1200008392334,-1.574712089290138,27.270000457763672,0.0015226116285389502
11891,2009-03-30,25.07999992370605,26.13999938964844,24.809999465942386,25.84000015258789,7321200.0,-0.04529883948692259,-1.0461519275208269,0.915663010531783,52.26994390522511,58.51117241524098,2.0636292151443953,0.7390048852685744,4.786966250571044,5.272218372208805,33.95703858068663,1.4600009918212855,-0.011451664250024862,-0.976500129699712,-3.5047845714926105,1.5517843120931865,-2.2406423505961612,0.2876420911967372,3.320604067230228,7.5842795957706395,-54.659862425655646,1.264142220896449,3,1.5749998092651403,1.9300003051757848,6.197500228881843,6.090000152587894,1.1000003814697301,0,0.050637976938877616,1.3373525538940825,26.270000457763672,5.904764283541047,27.18000030517578,1.5135151157425903,27.1200008392334,0.050637976938877616
11892,2009-03-31,25.26000022888184,25.8799991607666,24.0,24.20000076293945,11405000.0,0.00717704568274935,-1.5753395666141057,-1.3947357193588328,53.30132742765071,59.93091057912718,1.9333045382765057,0.5800821853068747,4.468549061878328,5.024001980036083,32.844578579308006,1.8799991607666016,0.2687080243812865,-0.7909997940063427,-3.3260418400025316,1.7440422519898462,-2.0585208170044353,0.47652122899175,2.996979581054685,34.42623719705215,-29.62460590100526,1.2675210229980942,3,0.9899997711181605,1.715000152587887,5.6349992752075195,6.059999465942379,0.9699993133544886,1,0.046714184263014547,-1.0461519275208269,25.07999992370605,1.3373525538940825,26.270000457763672,5.904764283541047,27.18000030517578,0.046714184263014547
11893,2009-04-01,25.40999984741211,25.65999984741211,24.75,25.03000068664551,8763300.0,0.005938227124747231,1.0681834437645896,0.3584899549253647,52.38677770535402,60.223678428495234,1.670526561438443,0.4334011903058368,4.200621121809945,4.822092795648928,31.648059511028727,0.9099998474121094,0.538963401786237,-0.629000186920166,-3.1742860766534875,1.9162857028131555,-1.9016431317868268,0.6436427579464947,2.5915611739282234,40.9883612939141,-23.060268302475713,1.2726429448666603,4,0.8400001525878906,1.5650005340576172,5.267499923706058,5.909999847412109,0.7399997711181641,2,0.03817392047144308,-1.5753395666141057,25.26000022888184,-1.0461519275208269,25.07999992370605,1.3373525538940825,26.270000457763672,0.03817392047144308
11894,2009-04-02,26.34000015258789,26.63999938964844,25.399999618530273,25.51000022888184,55709200.0,0.03659977610234022,-1.3619017516707514,2.1842151494009516,56.14430825165995,60.46522454403671,0.5349839322836196,-0.40140400535231535,3.144626406230813,3.8853010569461617,29.622630837853954,1.2399997711181676,0.7978023322855741,0.22750015258788991,-2.2598902910717484,2.7148905962475283,-1.016195069241931,1.4711953744177109,1.4214672074720234,75.4838666012835,11.868313348273254,1.2436952218298196,4,-0.09000015258789062,0.6350002288818359,4.337499618530277,4.979999542236328,-0.2399997711181605,3,0.0227790576307485,1.0681834437645896,25.40999984741211,-1.5753395666141057,25.26000022888184,-1.0461519275208269,25.07999992370605,0.0227790576307485
11895,2009-04-03,26.29999923706055,26.75,25.920000076293945,26.59000015258789,8157600.0,-0.0015186376346094654,1.7213085023888737,-0.3493987255233117,51.83823065361756,58.10664197880112,0.4200644163702165,-0.25724148180278306,3.071366939376791,3.8921825181273526,27.66645000997854,0.8299999237060547,0.889384783622944,0.11299924850464294,-2.2982210866882156,2.5242195836975014,-1.0926109190917863,1.3186094161010722,1.2357800813957702,83.63633589311092,20.641688689141233,1.2056101675964286,4,-0.11499881744385121,0.1800003051757777,4.377500534057617,5.020000457763668,0.3400001525878906,4,0.017870769366442385,-1.3619017516707514,26.34000015258789,1.0681834437645896,25.40999984741211,-1.5753395666141057,25.26000022888184,0.017870769366442385
11896,2009-04-06,26.31999969482422,26.489999771118164,26.059999465942386,26.20000076293945,7530600.0,0.0007604737012876228,-1.1499933243052713,-0.41378811396702686,50.50377782320609,56.98460582281955,0.07041942482794283,-0.12287399054011416,2.933101904748252,3.849381018637203,25.5810112521042,0.4300003051757777,0.8271951493469594,0.03099975585937642,-2.2069214804545787,2.2689209921733315,-1.0879608622975994,1.1499603740163522,1.0036328645247217,84.36362526633523,23.303011321436905,1.1189606181569771,4,-0.48999977111816406,-0.06999969482421875,3.7950005531311035,4.700000762939453,-0.2899990081787074,0,0.01481760616148975,1.7213085023888737,26.29999923706055,-1.3619017516707514,26.34000015258789,1.0681834437645896,25.40999984741211,0.01481760616148975
11897,2009-04-07,26.10000038146973,26.45000076293945,25.78000068664551,26.18000030517578,7204000.0,-0.008358636622543436,1.1612876431663193,-0.6666719649044234,41.958044196604725,54.30788784661595,0.11957548725445832,0.2177650061079177,3.011466326914327,4.040438036563717,23.45133590802788,0.6700000762939382,0.7424198994523294,-0.25849962234496715,-2.372874303511587,1.8558750588216526,-1.3156869629282788,0.7986877182383445,1.0242142243182748,67.5000190734865,9.742340573131273,1.05718734058331,4,-0.3800001144409215,0.14999961853026988,3.427498817443844,4.509999275207516,-0.39000129699707387,1,0.003065131131678056,-1.1499933243052713,26.31999969482422,1.7213085023888737,26.29999923706055,-1.3619017516707514,26.34000015258789,0.003065131131678056
11898,2009-04-08,26.479999542236328,26.540000915527344,26.1200008392334,26.32999992370605,4911000.0,0.014559354605848451,2.1110844241623634,-1.8749970197650467,38.7001402197367,51.17407710580907,-0.4031506187675298,-0.02406496246264922,2.501321370605595,3.654808410775999,21.439112491711793,0.44000053405761363,0.42542725505573387,0.032999515533447266,-1.9338744757984045,1.999873506865299,-0.9504374801324786,1.0164365111993732,0.4567621872043972,79.9999717429912,25.566843877347395,0.9834369956659265,4,-0.9299993515014648,-0.22999954223632812,2.2725000381469727,3.3550004959106445,-1.5399990081787145,2,-0.009441087776502544,1.1612876431663193,26.10000038146973,-1.1499933243052713,26.31999969482422,1.7213085023888737,26.29999923706055,-0.009441087776502544
11899,2009-04-09,26.399999618530273,26.920000076293945,25.989999771118164,26.90999984741211,5398800.0,-0.0030211452072894662,2.509430567201563,-3.4000101725518315,40.87363141740447,48.66402017782881,-0.4977758355811339,0.17351833921753368,2.461747270793879,3.682989457122723,19.058837610051444,0.9300003051757812,0.26833029539833575,-0.11600036621093679,-1.9654087808055962,1.7334080483837226,-1.0407045735082683,0.8087038410863947,-2.3999996185302734,54.38590033596109,1.8699579280664338,0.9247042072973304,4,-0.9399995803833008,-0.14999961853027344,2.2900004386901855,3.405000686645508,-0.8699989318847621,3,-0.00946969710653045,2.1110844241623634,26.479999542236328,1.1612876431663193,26.10000038146973,-1.1499933243052713,26.31999969482422,-0.00946969710653045
11900,2009-04-13,26.09000015258789,26.5,25.920000076293945,26.3700008392334,4865100.0,-0.011742404182642163,1.148151811101496,0.54902070781302,29.55326404171261,46.13994463743853,-0.24137803138178526,0.5793802921228348,2.6158014719545335,3.955926182717043,17.32285363949503,0.5799999237060547,0.062067451000789475,-0.4679998397827134,-2.232558495304321,1.2965588157388943,-1.3502791675435155,0.41427948797808867,-2.031600151062012,27.19295016798039,-18.645837425994824,0.8822793277608035,4,-0.630000114440918,0.15999984741210938,1.9700002670288086,3.1800003051757812,-0.28000068664550426,0,0.00038329738686671,2.509430567201563,26.399999618530273,2.1110844241623634,26.479999542236328,1.1612876431663193,26.10000038146973,0.00038329738686671
11901,2009-04-14,25.86000061035156,26.18000030517578,25.649999618530273,26.059999465942386,6740400.0,-0.008815620578427552,1.409091106130818,0.7142798754777129,35.46391452558517,44.15800987054236,0.1239330931792253,0.8414976817900452,2.7274890868747548,4.151460417691613,16.53003349505212,0.5300006866455078,-0.1782587359668817,-0.6909994125366232,-2.4659584831422876,1.0839596580690412,-1.5784789478394572,0.19648012276621074,-1.744368607330319,16.535505206909427,-27.0085820370821,0.8874795353028323,4,-0.02500057220458629,0.38999938964844105,2.1649990081787145,3.374999046325687,-0.7300014495849574,1,0.030162365076845887,1.148151811101496,26.09000015258789,2.509430567201563,26.399999618530273,2.1110844241623634,26.479999542236328,0.030162365076845887
11902,2009-04-15,26.5,26.5,25.6200008392334,25.76000022888184,5793400.0,0.024748622372122275,1.3783768458114354,-3.7000200272750923,44.194746788670344,43.247784213133066,-0.3594776494015619,0.23397142034316687,1.940970202220413,3.483880179614033,15.561766839873739,0.8799991607666016,-0.32399158082179724,-0.06400003433227397,-1.8331674523020638,1.7051673836375159,-0.9485837433171689,0.8205836746526209,-2.3282806355133054,67.69228286290263,20.542169860430242,0.8845837089848956,4,-0.3400001525878906,-0.25,1.494999885559082,2.7049999237060547,-1.4500007629394496,2,-0.017735823145452412,1.409091106130818,25.86000061035156,1.148151811101496,26.09000015258789,2.509430567201563,26.399999618530273,-0.017735823145452412
11903,2009-04-16,27.1200008392334,27.32999992370605,26.479999542236328,27.26000022888184,8809700.0,0.023396258084279253,5.071457765667704,-0.18918842290572338,49.491529916765245,42.508586620366984,-0.795009824933576,-0.4176828042518608,1.1737978029376137,2.857027924453668,15.579180362809995,0.850000381469723,-0.26316547616211494,0.5625007629394538,-1.196983275000889,2.3219848008797968,-0.31724125603071585,1.4422427819096235,-2.8933158605105582,87.7193452102102,38.924920579851815,0.8797420189701713,4,-0.6450004577636719,-0.8700008392333984,0.8749990463256836,2.0849990844726562,-1.970001220703125,3,-0.0519912135371674,1.3783768458114354,26.5,1.409091106130818,25.86000061035156,1.148151811101496,26.09000015258789,-0.0519912135371674
11904,2009-04-17,27.32999992370605,27.40999984741211,26.809999465942386,27.1299991607666,12390700.0,0.007743328833856644,2.333329801212204,-1.4285831062669683,60.192304800247335,43.436817081103634,-0.9496779875839252,-0.7180528000360731,0.8050721092769102,2.665599074925172,16.175722415818093,0.600000381469723,-0.2106350543229567,0.8064998626708935,-0.8585497606847277,2.4715494860265146,-0.026024949006917097,1.639024674348704,-2.979182347183883,95.53072804283525,40.24126748223283,0.8325248116778098,4,-0.8149995803832972,-1.0799999237060511,0.4174995422363317,1.8750000000000036,-1.479999542236321,4,-0.08744966689792599,5.071457765667704,27.1200008392334,1.3783768458114354,26.5,1.409091106130818,25.86000061035156,-0.08744966689792599
11905,2009-04-20,26.809999465942386,27.25,26.809999465942386,27.209999084472656,5223300.0,-0.019026727377068786,-1.2000047683761508,-1.9999904632932333,69.09492283025364,45.50249985966447,-0.3908255976883446,-0.27184672997169557,1.1325300193616563,3.1828126289501775,17.00723438662496,0.5200004577636648,-0.16166616321412874,0.3244994163513226,-1.273321078620409,1.9223199113230542,-0.4744108311345414,1.1234096638371867,-2.2756309531668215,66.4804070433418,4.943549673008704,0.7989102474858656,4,-0.29499912261963246,-0.5599994659423864,0.7525000572204554,2.3950004577636683,-1.389999389648441,0,-0.047743334755485534,2.333329801212204,27.32999992370605,5.071457765667704,27.1200008392334,1.3783768458114354,26.5,-0.047743334755485534
11906,2009-04-21,26.770000457763672,27.09000015258789,26.459999084472656,26.729999542236328,4798300.0,-0.0014919436395187669,-1.1724106179790061,-0.10000238418806565,67.19819014669217,48.306960520785296,-0.3132195094702759,-0.3855024076635658,0.9887694203892607,3.2175284568362414,18.016108556191227,0.6300010681152344,-0.22244735308824914,0.3695003509521477,-0.9383784005617564,1.6773791024660518,-0.2844390248048043,1.0234397267090998,-2.063094064909915,64.2458243426836,-0.6905874760257973,0.6539393757569518,4,-0.25500011444091797,-0.5200004577636719,0.5874991416931152,2.434999465942383,-0.6800003051757812,1,-0.03586107491241641,-1.2000047683761508,26.809999465942386,2.333329801212204,27.32999992370605,5.071457765667704,27.1200008392334,-0.03586107491241641
11907,2009-04-22,26.149999618530273,26.60000038146973,26.1200008392334,26.60000038146973,6339900.0,-0.02316028496942324,1.1333276819395404,-11.249761586877831,57.61316840126861,50.40840809651106,0.3515933812254275,0.15419418680911434,1.4230441650569112,3.812939406814486,18.783265299325695,0.6499996185302734,-0.24718971305292925,-0.19450044631958008,-1.4400480516530045,1.0510471590138444,-0.8172742489862941,0.4282733563471339,-1.2809076184030168,2.3254885551601214,-62.92866203051105,0.6227738026667128,4,0.36500072479248047,0.10000038146972656,0.9475002288818359,3.0550003051757812,0.1900005340576172,2,-0.039005754211976496,-1.1724106179790061,26.770000457763672,-1.2000047683761508,26.809999465942386,2.333329801212204,27.32999992370605,-0.039005754211976496
11908,2009-04-23,26.13999938964844,26.239999771118164,25.96999931335449,26.15999984741211,5143500.0,-0.0003824179360502056,2.0000000000000395,0.044445386343398695,47.46191836738649,51.1404399798424,0.3445229308996076,0.09171289909957991,1.2781897169410712,3.790058379824494,19.22855264143915,0.2700004577636754,-0.2606296409420956,-0.1555006027221637,-1.3485944058460433,1.0375932004017159,-0.7520475042841035,0.4410462988397761,-1.118452918684092,11.805556475380444,-50.0001509474877,0.5965469015619396,4,0.37500095367431285,0.11000061035155895,0.8325004577636683,3.0650005340576136,1.1200008392333984,3,-0.04169855310017856,1.1333276819395404,26.149999618530273,-1.1724106179790061,26.770000457763672,-1.2000047683761508,26.809999465942386,-0.04169855310017856
11909,2009-04-24,26.15999984741211,27.01000022888184,25.959999084472656,26.63999938964844,5632600.0,0.0007651284709513373,-1.3863633408037812,23.999427808511022,48.214292665267884,53.21388760468187,0.32061435314603415,-0.009087432363784842,1.1064994434894615,3.7264208046960086,18.840214279644975,1.0500011444091832,-0.1786882390981006,-0.08450012207031321,-1.2032866215032811,1.0342863773626547,-0.6438933717867954,0.474893127646169,-0.9951461738608955,15.503924108278182,-41.741748454431566,0.5593932497164835,4,0.35500049591064453,0.09000015258789062,1.0374999046325684,3.0450000762939453,0.28000068664550426,4,-0.038608571665635916,2.0000000000000395,26.13999938964844,1.1333276819395404,26.149999618530273,-1.1724106179790061,26.770000457763672,-0.038608571665635916
11910,2009-04-27,26.309999465942386,26.6299991607666,25.899999618530273,26.07999992370605,4852300.0,0.005733930405397825,-1.4745740794620632,-0.4791661699608311,49.876540302774174,54.815290468813984,0.2292070263878223,-0.16436379650780353,0.8108402096409542,3.547104729419612,18.452997108942302,0.7299995422363281,-0.09410152234306679,0.06349954605103036,-1.0556218444617222,1.182620936563783,-0.49606114920534594,0.6230602413074067,-1.0104370219595182,34.453753227665494,-18.561869639506106,0.5595606952563754,4,0.20500087738036754,-0.059999465942386365,0.8425006866455043,2.8950004577636683,0.02000045776366477,0,-0.01748381200342153,-1.3863633408037812,26.15999984741211,2.0000000000000395,26.13999938964844,1.1333276819395404,26.149999618530273,-0.01748381200342153
11911,2009-04-28,26.35000038146973,26.559999465942386,26.15999984741211,26.239999771118164,4223200.0,0.0015203693021401676,-1.9629551138049686,0.4782644751463692,53.229975051675865,55.81920472025904,0.2972847803325074,-0.10997979042138795,0.6107133108260285,3.498160295387894,17.176981877481047,0.399999618530277,-0.021812293107039693,0.0400004386901891,-0.9353160074630971,1.0153168848434753,-0.447657784386454,0.5276586617668322,-0.923811693281106,40.54058698192335,-10.20321172679909,0.48765822307664347,4,0.3049993515014613,-0.10000038146973012,0.9199995994567836,2.7849998474121023,0.029998779296871447,1,-0.03529412871772841,-1.4745740794620632,26.309999465942386,-1.3863633408037812,26.15999984741211,2.0000000000000395,26.13999938964844,-0.03529412871772841
11912,2009-04-29,26.440000534057614,26.709999084472656,26.35000038146973,26.420000076293945,4577100.0,0.0034155655136602903,-3.4999880790598317,0.18182133444301912,49.441354622470115,55.81362968755959,0.22113318299438944,-0.11282942261984985,0.41507028220060604,3.3828836499946284,15.316914799087241,0.35999870300292613,0.15719511632762107,0.07100057601928356,-0.7704494289612249,0.912450580999792,-0.3497244264709707,0.4917255785095378,-0.8947831763155811,48.648704378307315,1.5392885078341578,0.42072500249025485,4,0.21499919891357777,-0.2550001144409144,0.832499504089359,2.539999008178718,0.3599987030029368,2,-0.013237533071108865,-1.9629551138049686,26.35000038146973,-1.4745740794620632,26.309999465942386,-1.3863633408037812,26.15999984741211,-0.013237533071108865
11913,2009-04-30,26.3799991607666,26.899999618530273,26.11000061035156,26.670000076293945,9343500.0,-0.0022693408501911483,1.1066640218099053,-14.499713904255866,49.71909480269129,54.649939687831136,0.1845319051534915,0.024841517086358067,0.3746129112760386,3.4376006499447023,13.45522394195156,0.7899990081787145,0.30205270473467394,-0.037500762939451704,-0.7478121644162172,0.6728106385373138,-0.39265646367783447,0.31765493779893106,-0.722894853644366,43.243178225307446,-2.824122871515982,0.35515570073838354,4,0.19500064849853516,-0.5499992370605469,0.6300005912780762,2.60000038146973,-0.009998321533203125,3,-0.0015162626782111444,-3.4999880790598317,26.440000534057614,-1.9629551138049686,26.35000038146973,-1.4745740794620632,26.309999465942386,-0.0015162626782111444
11914,2009-05-01,26.940000534057614,26.989999771118164,26.229999542236328,26.489999771118164,3806500.0,0.02122825591760713,1.7636410295535412,-1.5517218699849922,61.154851044209906,53.767709489381836,-0.48791850918566126,-0.5142715486588365,-0.29140498284376903,2.8593908121131903,12.480913544249686,0.7600002288818359,0.3708883869708295,0.49250059127807333,-0.2537992657680874,1.238800448324234,0.11935066275499295,0.8656505198011537,-1.1777224945179867,95.41291467328314,45.01834299797356,0.3731499285230807,5,-0.4450006484985316,-1.220000267028805,0.05249929428100941,2.039999008178718,-0.8000011444091726,4,0.011878236394972763,1.1066640218099053,26.3799991607666,-3.4999880790598317,26.440000534057614,-1.9629551138049686,26.35000038146973,0.011878236394972763
11915,2009-05-04,26.770000457763672,27.190000534057614,26.399999618530273,27.01000022888184,5220900.0,-0.006310321934813179,1.633334710862045,-0.5333319204849017,62.13331895617795,53.20494602376914,-0.3622873604560475,-0.3238591952478487,-0.21062797621144824,3.016395879185957,11.488682534236398,0.7900009155273402,0.3548017431645043,0.2990004539489739,-0.45727596176481455,1.0552768696627624,-0.0791377539079221,0.6771386618058699,-0.9088591097516954,61.111101299646585,6.1678206540424725,0.37813820785689445,5,-0.22500038146972656,-1.0650005340576172,0.33749914169311523,2.20999908447266,0.029998779296878553,0,-0.012327228915319455,1.7636410295535412,26.940000534057614,1.1066640218099053,26.3799991607666,-3.4999880790598317,26.440000534057614,-0.012327228915319455
11916,2009-05-05,26.709999084472656,26.940000534057614,26.399999618530273,26.79999923706055,5389900.0,-0.0022413661660440898,1.9189022001361278,0.3750009934117029,53.31228234002972,52.727069794742604,-0.3483220301871732,-0.2457412405210242,-0.20821430104904337,3.067551898044872,10.442830127503875,0.5400009155273402,0.24558645238520072,0.2194991111755371,-0.5404864941766725,0.9794847165277467,-0.16049369150056592,0.5994919138516401,-0.7559262264966726,55.555418195047935,2.132896370439944,0.3799928026761046,5,-0.16499900817871094,-1.0049991607666016,0.4250006675720215,2.2700004577636754,0.7400016784667933,1,-0.014226850385311685,1.633334710862045,26.770000457763672,1.7636410295535412,26.940000534057614,1.1066640218099053,26.3799991607666,-0.014226850385311685
11917,2009-05-06,26.18000030517578,26.6200008392334,26.07999992370605,26.5,4330300.0,-0.019842710500315164,-1.0769247698345596,3.5555461365657903,34.740269592255046,51.31355326417244,0.20828306913551842,0.3062603603195342,0.21881005767824746,3.5716421732897103,9.276645256158329,0.6299991607666051,0.11212829286859005,-0.31449966430664134,-1.066632937060831,0.4376336084475483,-0.6905663006837344,0.0615669720704517,-0.13857182783362987,9.009038421884984,-38.41970213918674,0.3760666363770944,5,0.36499977111816406,-0.47500038146972656,0.6524996757507324,2.7999992370605504,1.8199996948242188,2,0.007639375601965925,1.9189022001361278,26.709999084472656,1.633334710862045,26.770000457763672,1.7636410295535412,26.940000534057614,0.007639375601965925
11918,2009-05-07,26.229999542236328,26.56999969482422,26.06999969482422,26.420000076293945,4373800.0,0.001909825686696509,1.0408172798081752,0.5937522351763107,31.164402128650394,49.419120982326056,0.1926523794430004,0.24935605133259742,0.07203137975450602,3.497678218298077,8.152942021267382,0.5,-0.011753438408206307,-0.25200042724609517,-1.0134009924853515,0.5094001379931612,-0.6327007098657234,0.128699855373533,1.1800003051757812,14.285689957306122,-25.940715096900473,0.38070028261962846,5,0.3150005340576172,-0.14999961853027344,0.38250064849853516,2.715000152587894,1.1300010681152308,3,0.02173083129133846,-1.0769247698345596,26.18000030517578,1.9189022001361278,26.709999084472656,1.633334710862045,26.770000457763672,0.02173083129133846
11919,2009-05-08,26.149999618530273,26.95000076293945,26.0,26.540000915527344,4857700.0,-0.0030499399581473963,-1.753623268529591,2.052632635647242,36.693569475079734,47.95434644591556,0.3029422020193202,0.3264010397294932,0.0707024792624118,3.555240324945359,7.294979872533633,0.9500007629394496,-0.04767778279516577,-0.319500350952147,-1.0946535207427033,0.45565281883840925,-0.7070769358474251,0.06807623394313111,1.2332002258300783,12.605004303553635,-23.296619707067386,0.38757658489527785,5,0.44500064849853516,0.25500011444091797,0.46250057220458984,2.795000076293949,1.5200004577636719,4,0.008413048715581128,1.0408172798081752,26.229999542236328,-1.0769247698345596,26.18000030517578,1.9189022001361278,26.709999084472656,0.008413048715581128
11920,2009-05-11,26.10000038146973,26.28000068664551,26.0,26.09000015258789,3927700.0,-0.0019120167414883316,-1.9473673643527956,-0.025641527243214814,36.54620258158111,46.100593949238366,0.35762892716069317,0.3975715841184986,0.060326414991248356,3.592023179138632,6.334174795436423,0.28000068664551137,-0.02515159934517186,-0.36999959945678285,-1.1441342821917182,0.4041350832781525,-0.7570669408242523,0.017067741910686607,1.2278714691162058,10.526347490533947,-20.88980644597202,0.38706734136746856,5,0.4949998855590785,0.4149999618530238,0.5124998092651332,2.844999313354492,1.6900005340576136,0,0.001532529026593732,-1.753623268529591,26.149999618530273,1.0408172798081752,26.229999542236328,-1.0769247698345596,26.18000030517578,0.001532529026593732
11921,2009-05-12,26.63999938964844,26.63999938964844,26.06999969482422,26.28000068664551,4011500.0,0.020689616869205008,2.1666763800512006,35.99904634749818,60.16596295314354,47.29221709709097,-0.15299694900583205,-0.08537280703172812,-0.5005233010513841,3.02520783136298,5.277968859787382,0.5699996948242223,0.007971198414125524,0.1309994697570822,-0.5905459579831955,0.85254489749736,-0.2297732441130549,0.4917721836272193,0.6347575869140591,67.36830270200876,30.939236709559893,0.36077271387013804,5,-0.04499912261963246,-0.12499904632568715,-0.3074994087219274,2.3050003051757812,1.8199996948242152,1,0.006006000415836432,-1.9473673643527956,26.10000038146973,-1.753623268529591,26.149999618530273,1.0408172798081752,26.229999542236328,0.006006000415836432
11922,2009-05-13,26.03000068664551,26.559999465942386,26.0,26.36000061035156,6497500.0,-0.022897849736436493,-1.8717825825414784,-0.9166697572889924,48.172779158827616,47.12040424777278,0.4388800639563506,0.5139603543512514,0.1330095705927512,3.6055288576892437,4.505518822171998,0.639999389648441,0.00894193623225803,-0.45549926757812287,-1.2082201384061548,0.2972216032499091,-0.8318597029921371,-0.07913883216410866,1.193766010854489,3.1579644791741632,-34.88274959148303,0.3763604354140157,5,0.5649995803832972,0.48499965667724254,0.009999275207515979,2.914999008178711,2.340000152587887,2,0.0545524409848539,2.1666763800512006,26.63999938964844,-1.9473673643527956,26.10000038146973,-1.753623268529591,26.149999618530273,0.0545524409848539
11923,2009-05-14,25.709999084472656,26.239999771118164,25.43000030517578,26.11000061035156,5131500.0,-0.01229356871807652,1.4545444036644222,1.212126116232712,43.20240821392719,45.12568837774137,0.7306870316431926,0.7619790494497778,0.464285539852515,3.8742107853670866,4.525213451428561,0.8099994659423828,-0.017974992782850308,-0.705000782012938,-1.4714967528253098,0.06149518879943372,-1.088248767419124,-0.32175279660675216,1.4648169451273425,18.420966774498797,-21.542266495422997,0.38324798540618554,5,0.600001335144043,0.7100009918212891,0.27500104904174805,3.235000610351566,3.0400009155273438,3,0.08907043940388037,-1.8717825825414784,26.03000068664551,2.1666763800512006,26.63999938964844,-1.9473673643527956,26.10000038146973,0.08907043940388037
11924,2009-05-15,24.940000534057614,25.46999931335449,24.75,25.46999931335449,7121300.0,-0.02994938070145936,1.7169847987562485,1.324991893799245,32.569989497449924,41.84087399343826,1.3266635964978057,1.4163618553401598,1.2619889990548536,4.580067250589341,4.930203327927636,0.9599990844726562,-0.055986066300039994,-1.3554993629455616,-2.2550307520427815,-0.45596797384834176,-1.8052650574941715,-0.9057336683969517,2.1301265520769306,10.05294155639678,-29.342851864893184,0.44976569454860954,5,0.9099998474121129,1.139999389648441,0.959999561309818,4.004999160766609,3.3099994659423864,4,0.09703287989064946,1.4545444036644222,25.709999084472656,-1.8717825825414784,26.03000068664551,2.1666763800512006,26.63999938964844,0.09703287989064946
11925,2009-05-18,25.53000068664551,25.6200008392334,25.0,25.13999938964844,7112200.0,0.02365678187465159,1.175435426391635,-0.7358531985950366,40.84821675657034,40.45597781749832,0.6059991681765879,0.76476026108487,0.7090551433160073,3.9219984176594203,5.2755966596656645,0.6800003051757848,-0.08078671198398979,-0.7014992713928194,-1.6286174788941459,0.22561893610850703,-1.1650583751434809,-0.23794016764215797,1.354516232598268,41.26989092788011,1.9355072605353882,0.4635591037506629,5,0.3199996948242152,0.5499992370605433,0.32499933242797496,3.414999008178711,3.0100002288818324,0,0.08382292722647078,1.7169847987562485,24.940000534057614,1.4545444036644222,25.709999084472656,-1.8717825825414784,26.03000068664551,0.08382292722647078
11926,2009-05-19,25.809999465942386,26.18000030517578,25.57999992370605,25.60000038146973,4643100.0,0.010967441118924004,-3.8000030517575683,0.5384574002435529,43.254803906513,41.4020371857492,0.2066401968830327,0.43126414510017597,0.48722655672184345,3.586683807430699,5.0002656954940825,0.6499996185302699,-0.2015858413364029,-0.3735004425048807,-1.2824563029524931,0.5354554179427318,-0.8279783727286869,0.08097748771892554,0.903756099761889,58.563523685378094,19.56433282420857,0.45447793022380656,5,0.0400009155273402,0.2700004577636683,0.04500055313109996,3.135000228881836,3.110000610351559,1,0.0767145095139452,1.175435426391635,25.53000068664551,1.7169847987562485,24.940000534057614,1.4545444036644222,25.709999084472656,0.0767145095139452
11927,2009-05-20,25.1299991607666,26.0,25.06999969482422,25.93000030517578,4903600.0,-0.026346389742203602,-1.021739626201163,-3.809545867393279,38.185248723445845,42.18213125183759,0.806887359919795,1.0866432588781976,1.2048324805824677,4.203659093905962,4.600137370896438,0.9300003051757812,-0.34128938801037023,-1.0025007247924798,-2.0265458616879855,0.021544412103025934,-1.5145232932402308,-0.4904781563447287,1.4266559596813302,25.503303297921505,-12.42372664583634,0.512022568447752,5,0.720001220703125,0.9500007629394531,0.9125008583068848,3.8150005340576207,3.4800014495849574,2,0.1325109444852235,-3.8000030517575683,25.809999465942386,1.175435426391635,25.53000068664551,1.7169847987562485,24.940000534057614,0.1325109444852235
11928,2009-05-21,25.04999923706055,25.29999923706055,24.93000030517578,25.04999923706055,4312200.0,-0.0031834431507243854,-2.083351877165593,-0.0,30.35339910850216,41.47766787777341,0.7843885148060643,1.1392037044202574,1.322283763263723,4.214898473072314,4.091683383561645,0.3699989318847692,-0.4470705848337566,-1.0280006408691378,-2.1606288370480513,0.10462755530977574,-1.5943147389585945,-0.461686542779681,1.362123473751545,20.978963149499002,-9.276763212809787,0.5663140980894568,5,0.6450004577636683,1.0300006866455043,1.1550006866455043,3.895000457763672,3.9900016784667933,3,0.13253499813529057,-1.021739626201163,25.1299991607666,-3.8000030517575683,25.809999465942386,1.175435426391635,25.53000068664551,0.13253499813529057
11929,2009-05-22,25.149999618530273,25.399999618530273,25.03000068664551,25.18000030517578,3275200.0,0.003992031317979983,-1.7407475433924602,-100.0,32.91136897449344,41.073797476985895,0.5896262106048837,1.011518027348366,1.2516751200183904,4.048575745587989,4.40369795098303,0.3699989318847621,-0.44724101708153796,-0.8775002479553216,-2.0824878617405886,0.32748736582994553,-1.4799940548479533,-0.2750064410626898,1.1291532754168543,17.599945068359375,-8.391215405753524,0.6024938068926328,5,0.5450000762939453,0.9300003051757812,1.2125005722045898,3.795000076293949,3.7399997711181676,4,0.1431411704204275,-2.083351877165593,25.04999923706055,-1.021739626201163,25.1299991607666,-3.8000030517575683,25.809999465942386,0.1431411704204275
11930,2009-05-26,25.85000038146973,25.959999084472656,24.90999984741211,25.190000534057614,4506200.0,0.027833032745801844,1.3863693505457635,-21.999491385339418,42.00744008420708,39.05618382488184,-0.1671433116425156,0.2901652361911182,0.5823914522034599,3.283574073431904,4.392269076146031,1.0499992370605469,-0.42733853526974386,-0.15449953079223278,-1.354332593315366,1.0453335317309005,-0.7544160620537994,0.44541700046933386,0.3068202809616274,74.01576340475154,49.625953578470295,0.5999165312615674,5,-0.1950006484985387,0.14999961853026988,0.5324997901916468,3.094999313354492,3.2199993133544886,1,0.0928433107587372,-1.7407475433924602,25.149999618530273,-2.083351877165593,25.04999923706055,-1.021739626201163,25.1299991607666,0.0928433107587372
11931,2009-05-27,25.420000076293945,26.03000068664551,25.38999938964844,25.90999984741211,3085000.0,-0.016634440960551222,-1.327272601167325,-0.7424240672773957,42.80302387185501,38.45954434855155,0.08001531676006834,0.6818802385463734,1.014567090524526,3.6257735509058193,4.4132179342482445,0.6400012969970703,-0.44212552713314324,-0.5379998207092278,-1.7534374937333226,0.677437852314867,-1.145718657221277,0.06971901580282136,0.6242749331429032,45.535700600984526,18.407180946189932,0.6077188365120477,5,0.07499980926513672,0.5500001907348633,0.9625000953674316,3.524999618530277,2.860000610351566,2,0.12273803421987517,1.3863693505457635,25.85000038146973,-1.7407475433924602,25.149999618530273,-2.083351877165593,25.04999923706055,0.12273803421987517
11932,2009-05-28,26.09000015258789,26.209999084472656,25.440000534057614,25.61000061035156,4421100.0,0.026357201978089995,1.1388925682012148,-0.9795913600959197,48.81356403424436,39.08300610636457,-0.6488078778789088,-0.016533088722344047,0.34683556377172664,2.859480926752937,4.701937435052396,0.7899990081787109,-0.4393986333055864,0.1495002746582017,-1.0466422921642256,1.345642841480629,-0.4485710087530137,0.7475715580694171,-1.3400001525878906,90.76930751466459,59.45442870062753,0.5980712834112137,5,-0.6100006103515625,-0.11999988555908203,0.29250001907348633,2.8549995422363317,2.860000610351559,3,0.10847067486219797,-1.327272601167325,25.420000076293945,1.3863693505457635,25.85000038146973,-1.7407475433924602,25.149999618530273,0.10847067486219797
11933,2009-05-29,26.34000015258789,26.57999992370605,25.920000076293945,26.15999984741211,5929800.0,0.009582215352160528,1.0000000000000107,0.37500099341169085,51.56507910472102,41.19357161828358,-0.8940646908853083,-0.28425738432556713,0.0694956000437017,2.518614373765182,4.891760404385475,0.6599998474121058,-0.5486746645662492,0.40150022506713867,-0.7916783511107184,1.5946788012449957,-0.19508906302178985,0.9980895131560672,-1.560800170898439,85.62875687701961,49.801319324452436,0.5965892880889284,5,-0.5950002670288086,-0.36999988555908203,0.04250001907348633,2.5100002288818324,2.229999542236328,4,0.08618073062314102,1.1388925682012148,26.09000015258789,-1.327272601167325,25.420000076293945,1.3863693505457635,25.85000038146973,0.08618073062314102
11934,2009-06-01,27.26000022888184,27.36000061035156,26.57999992370605,26.57999992370605,5128100.0,0.03492786905711376,-1.2941186370316942,3.777773068283005,58.357349257590485,43.139030785063596,-1.620809879859138,-1.2427722664632412,-0.8922184769524009,1.5214359194389182,5.517945469289462,1.0200004577636683,-0.5576588868322929,1.3055003166198773,0.048880256303014846,2.5621203769367398,0.6771902864614461,1.9338103467783085,-2.4087682495117235,95.91835304778675,54.54040998352969,0.6283100301584309,6,-1.1250000000000036,-1.2049999237060582,-0.8775000572204625,1.3400001525878835,1.0699996948242116,0,0.06529716330521529,1.0000000000000107,26.34000015258789,1.1388925682012148,26.09000015258789,-1.327272601167325,25.420000076293945,0.06529716330521529
11935,2009-06-02,26.440000534057614,27.3799991607666,26.38999938964844,27.309999465942386,6738100.0,-0.03008069288111892,-1.041234072675798,-1.2794096197646079,48.614966242303524,43.73460437792921,-0.7354972522257661,-0.4730146591315467,-0.11013660075704834,2.2644536311570214,6.287621588046151,0.9899997711181605,-0.5402572291792147,0.5020006179809542,-0.7176560293479106,1.721657265309819,-0.10782770568347999,1.1118289416453884,-1.4382424368286095,52.76388267216673,14.067396285983705,0.6098283236644327,6,-0.29500102996825817,-0.37500095367431285,-0.05750036239623668,2.1049995422363317,2.149999618530277,1,0.09266258722025977,-1.2941186370316942,27.26000022888184,1.0000000000000107,26.34000015258789,1.1388925682012148,26.09000015258789,0.09266258722025977
11936,2009-06-03,26.32999992370605,26.79999923706055,26.0,26.420000076293945,3251000.0,-0.004160386086598966,-1.1333312988281345,0.10344857825620213,52.2321367750373,45.29536971699493,-0.6079052435465897,-0.4141773963974309,-0.0691279257085462,2.2875885045908966,6.895171606094383,0.7999992370605504,-0.4039365905777643,0.41099996566772035,-0.7692214608711723,1.591221392206613,-0.17911074760172596,1.0011106789371667,-1.137982541394038,45.87628967337115,2.5735286854421986,0.5901107132694471,6,-0.18500041961669567,-0.26500034332275035,0.05250024795532582,1.7800006866455114,2.2000007629394602,2,0.10406379715372593,-1.041234072675798,26.440000534057614,-1.2941186370316942,27.26000022888184,1.0000000000000107,26.34000015258789,0.10406379715372593
11937,2009-06-04,26.3799991607666,26.520000457763672,26.20000076293945,26.5,3205900.0,0.0018989455831912583,2.9999523168071778,1.3333403975754994,55.193799962562714,48.055414256334984,-0.5162325789652762,-0.472658417350992,-0.15027509839443098,2.160830356026537,7.156359323652827,0.3199996948242223,-0.3357255987279544,0.45099925994873047,-0.7418550375014554,1.6438535573989164,-0.1454278887763607,1.0474264086738216,-1.01294323617822,31.506806364800248,-14.326040527564139,0.5964271487250928,6,-0.2349996566772461,-0.3149995803833008,0.07250070571899414,1.730001449584961,2.3700008392333984,3,0.07202432093722999,-1.1333312988281345,26.32999992370605,-1.041234072675798,26.440000534057614,-1.2941186370316942,27.26000022888184,0.07202432093722999
11938,2009-06-05,26.79999923706055,26.85000038146973,26.06999969482422,26.459999084472656,5237400.0,0.015921155786789765,2.5454379941739083,-2.8333147897957858,65.24589005480343,51.64813882081387,-0.7396743320975396,-0.8935803626677625,-0.5923491998228094,1.6628602849102947,7.557328631281974,0.7800006866455114,-0.28505874396037,0.8424993515014698,-0.40654875831208415,2.091547461315024,0.2179752965946946,1.467023406408245,-1.2719078535779111,57.97099446177517,7.2977768020883715,0.6245240549067762,6,-0.654999732971195,-0.7349996566772496,-0.3799991607666051,1.310001373291012,2.1800003051757777,4,0.08022393981660114,2.9999523168071778,26.3799991607666,-1.1333312988281345,26.32999992370605,-1.041234072675798,26.440000534057614,0.08022393981660114
11939,2009-06-08,26.3700008392334,26.88999938964844,26.059999465942386,26.61000061035156,3519900.0,-0.016044716793593206,1.075006735347323,-0.7058813629682641,57.07070998982098,53.32183547699319,-0.13233604166258672,-0.4703711164464721,-0.19181082271044048,2.022135017142258,8.279355781902217,0.8299999237060547,-0.14726953954318844,0.40150089263915945,-0.8585121791994332,1.6615139644777521,-0.2285056432801369,1.0315074285584558,-0.6937568335680417,26.811671322166585,-24.016172796342982,0.630006535919296,6,0.014998435974121094,-0.30500125885009766,-0.16750097274780273,1.2149991989135742,3.329999923706051,0,0.08342809198237311,2.5454379941739083,26.79999923706055,2.9999523168071778,26.3799991607666,-1.1333312988281345,26.32999992370605,0.08342809198237311
11940,2009-06-09,26.13999938964844,26.53000068664551,26.07999992370605,26.46999931335449,2913200.0,-0.008722087306222592,-1.0000084771265931,1.3750009934116845,52.80135696977096,54.43276137676163,0.1599480498095076,-0.2500390260432539,0.0347870706927651,2.1882989785136964,9.040402176926992,0.45000076293946023,0.043923294713216876,0.16949949264526865,-1.0915189904015676,1.430517975692105,-0.46100974887815127,0.8000087341686886,-0.3274549715749835,15.730279287465832,-32.7096304903112,0.6305092415234187,6,0.2700004577636683,-0.07499980926514027,-0.03249931335449574,1.090000152587887,3.8100013732910085,1,0.08377967043583245,1.075006735347323,26.3700008392334,2.5454379941739083,26.79999923706055,2.9999523168071778,26.3799991607666,0.08377967043583245
11941,2009-06-10,26.79999923706055,26.940000534057614,26.31999969482422,26.32999992370605,11362900.0,0.02524865580805913,-1.5306168524061654,-1.424240672774089,64.2248708478212,56.1451288004924,-0.3170545674349441,-0.9459361231194343,-0.5826541076412219,1.4646176522299434,9.51089812916665,0.8000011444091726,0.24249105850260833,0.8214993476867711,-0.45927802778544446,2.1022767231589867,0.1811106599506651,1.4618880354228772,-0.8620584395716406,84.09078101496901,31.396694862531646,0.6403886877361074,6,-0.149999618530277,-0.7349996566772496,-0.6749992370605504,0.4300003051757777,3.0,2,0.06679108083898844,-1.0000084771265931,26.13999938964844,1.075006735347323,26.3700008392334,2.5454379941739083,26.79999923706055,0.06679108083898844
11942,2009-06-11,27.45000076293945,27.68000030517578,26.8700008392334,26.899999618530273,5383100.0,0.024253788969517576,-1.6557416006128542,1.1702169104964948,68.63354515557315,58.041625028364855,-0.8424443306993687,-1.5643028448497134,-1.1874692579944472,0.7422521812916223,10.390223390948327,0.8800010681152308,0.3711048481491588,1.4005008697509744,-0.0397986776150816,2.8408004171170305,0.6803510960679446,2.1206506434340042,-1.396695296388323,85.8025047477648,27.894715456717947,0.7201497736830283,6,-0.610000610351559,-1.235000610351559,-1.3250007629394496,-0.28500080108642223,2.5099983215332067,3,0.0393442584221777,-1.5306168524061654,26.79999923706055,-1.0000084771265931,26.13999938964844,1.075006735347323,26.3700008392334,0.0393442584221777
11943,2009-06-12,28.0,28.15999984741211,27.03000068664551,27.28000068664551,4369800.0,0.020036401521821068,1.173077381574621,1.3090869367697924,70.68214691564614,59.41104699037104,-1.2652659050108674,-2.0384572458983,-1.6897951110313443,0.1330505557035302,11.666509552675656,1.129999160766598,0.5537273979153063,1.8360000610351577,0.16389562636693,3.5081044957033853,0.9999478437010438,2.6720522783692715,-1.7840250495864076,92.38096103105798,28.161070215658526,0.8360522173341141,6,-0.9200000762939453,-1.5450000762939453,-1.875,-1.0249996185302734,2.239999771118164,4,0.02678571428571419,-1.6557416006128542,27.45000076293945,-1.5306168524061654,26.79999923706055,-1.0000084771265931,26.13999938964844,0.02678571428571419
11944,2009-06-15,27.36000061035156,27.90999984741211,27.170000076293945,27.729999542236328,3619600.0,-0.022857121058872942,1.0273979045279962,-0.5138878954772027,61.05417456624565,60.79318124858683,-0.6812281292514797,-1.2731360328932233,-1.0385575407383634,0.701381707751235,12.14631799972261,0.8299999237060547,0.6461949792312467,1.0750006675720165,-0.5742483440666746,2.7242496792107076,0.25037616175267274,1.8996251733913603,-0.9107426722981451,61.5384968074833,-1.3827028245801714,0.8246245058193454,6,-0.28000068664550426,-0.9050006866455043,-1.047500610351559,-0.3850002288818324,2.3599987030029297,0,0.0592104859556124,1.173077381574621,28.0,-1.6557416006128542,27.45000076293945,-1.5306168524061654,26.79999923706055,0.0592104859556124
11945,2009-06-16,27.670000076293945,27.88999938964844,27.34000015258789,27.38999938964844,5558100.0,0.011330389584315315,-1.894739219691931,-0.756760797170913,66.766023151975,62.40805751269102,-0.8922314073406348,-1.4910381321949941,-1.3321953518589602,0.32861294509583416,12.88551859069687,0.5499992370605504,0.715576214306747,1.2780001640319831,-0.44119962289741466,2.997199950961381,0.41840027056728246,2.137600057496684,-1.0154531091174874,73.36957986503437,7.908464284730883,0.8595998934646998,6,-0.5600004196166992,-1.2150001525878906,-1.1700000762939453,-0.6949996948242188,2.539999008178711,1,0.07336467947409564,1.0273979045279962,27.36000061035156,1.173077381574621,28.0,-1.6557416006128542,27.45000076293945,0.07336467947409564
11946,2009-06-17,27.790000915527344,27.920000076293945,27.540000915527344,27.56999969482422,4115400.0,0.004336857206451938,-1.714291553133515,0.7857167185509735,63.79870783319612,63.36415838720584,-0.8754104187082277,-1.5337317666451398,-1.4347475473349718,0.14446631605643034,14.49083997739331,0.37999916076660156,0.661334378460424,1.299000930786132,-0.5050290350429094,3.1030308966151736,0.3969859478716131,2.201015913700651,-0.9547996027226091,71.31789020464832,8.683910313276016,0.9020149829145199,6,-0.6800012588500977,-1.335000991821289,-1.2350006103515625,-0.8150005340576172,3.14999961853027,2,0.07772579259633017,-1.894739219691931,27.670000076293945,1.0273979045279962,27.36000061035156,1.173077381574621,28.0,0.07772579259633017
11947,2009-06-18,28.459999084472656,28.489999771118164,27.79999923706055,27.88999938964844,4047800.0,0.024109325184331176,1.1904741721212595,2.5908933277846975,66.10941923245711,63.460106073611804,-1.3626271751224621,-2.0463824097957293,-2.0720595615210193,-0.595534096199124,15.729085042487071,0.6999988555908203,0.7728930291557568,1.8024991035461433,-0.08536679244573264,3.690364999538019,0.8585661555502071,2.7464320515420795,-1.4658219475150354,97.94515716040027,36.641038837798874,0.943932947995938,6,-1.1849994659423828,-1.8399991989135742,-1.904998779296875,-1.9799995422363281,2.680000305175785,3,0.04708363301806906,-1.714291553133515,27.790000915527344,-1.894739219691931,27.670000076293945,1.0273979045279962,27.36000061035156,0.04708363301806906
11948,2009-06-19,28.3700008392334,28.690000534057614,28.229999542236328,28.68000030517578,7343300.0,-0.003162271543724615,1.7878854434586982,-0.5438590033596158,59.65218562395546,63.746936699626744,-1.1471376071454031,-1.7864997762655896,-1.961997414253645,-0.5718223291540347,16.927003598075522,0.4600009918212855,0.8711075868757803,1.5465007781982436,-0.330039084207268,3.4230406406037552,0.608230846995486,2.484770709401001,-1.1664085334932999,78.94739483861595,21.112048868326696,0.9382699312027563,6,-0.985000610351566,-1.6500005722045898,-1.8150005340576172,-2.1200008392333984,2.1199989318847656,4,0.05604505457188491,1.1904741721212595,28.459999084472656,-1.714291553133515,27.790000915527344,-1.894739219691931,27.670000076293945,0.05604505457188491
11949,2009-06-22,28.75,28.940000534057614,28.0,28.239999771118164,5250400.0,0.013394400758744096,1.1123576723522806,-1.645164862886008,71.75142521445116,65.85249983792454,-1.28965102815474,-1.9847253230395054,-2.3145243441194694,-1.009545690986286,18.41095232895046,0.9400005340576136,0.9642519304050161,1.746499919891356,-0.1447239644658289,3.637723804248541,0.8008879777127653,2.6921118620699467,-1.308582377729099,88.12496945262703,28.42338433220077,0.9456119421785922,6,-1.119999885559082,-1.9049997329711914,-2.3849997520446777,-2.5,1.7700004577636719,0,0.05182607899541436,1.7878854434586982,28.3700008392334,1.1904741721212595,28.459999084472656,-1.714291553133515,27.790000915527344,0.05182607899541436
11950,2009-06-23,28.25,28.93000030517578,28.149999618530273,28.81999969482422,4548200.0,-0.017391304347826098,-1.0259746050304432,-1.1176459588536465,66.84212058536247,66.14330536431802,-0.5127978533783306,-1.3657258381010848,-1.7823020006905637,-0.5857725234764217,20.768645136737167,0.7800006866455078,0.9493727500663596,1.1264999389648445,-0.7611138454455748,3.0141137233752637,0.18269304675963483,2.070306831170054,-0.538837453607492,50.71423413800774,-10.29265826855491,0.9438068922052094,6,-0.3449993133544922,-1.3249998092651367,-2.2849998474121094,-2.0,2.3999996185302734,1,0.052035373924052664,1.1123576723522806,28.75,1.7878854434586982,28.3700008392334,1.1904741721212595,28.459999084472656,0.052035373924052664
11951,2009-06-24,28.540000915527344,28.95000076293945,28.270000457763672,28.520000457763672,4210100.0,0.01026551913371132,-1.6153834867769368,-0.03508854117867516,68.18184299429495,66.09311623528711,-0.5923110314177329,-1.486197521756182,-2.0286316747988096,-0.9295321433100696,23.165185098360304,0.7000007629394496,1.0464828508058979,1.2605008125305162,-0.5483953182415853,3.0693969433026176,0.3560527471444672,2.164948877916565,-0.6076475313551164,64.34788666051901,-0.3744342597267263,0.9044480653860503,6,-0.5500001907348633,-1.6100006103515625,-2.575000762939453,-2.2900009155273438,2.4199981689453125,2,0.05851429976783007,-1.0259746050304432,28.25,1.1123576723522806,28.75,1.7878854434586982,28.3700008392334,0.05851429976783007
11952,2009-06-25,28.920000076293945,28.93000030517578,28.06999969482422,28.489999771118164,6166200.0,0.013314616278090607,2.8222184546263724,21.499523173755485,67.96612158483323,65.79133564297456,-0.8290451499277687,-1.732115923226786,-2.38027581413057,-1.3780722749327055,25.2777438820439,0.8600006103515625,1.2189508584033462,1.498999977111815,-0.3601670581396803,3.3581670123633103,0.5694164594860673,2.4285834947375626,0.03000068664550426,96.84203552082658,29.97416268231055,0.9295835176257479,6,-0.8599996566772461,-1.989999771118164,-2.9549999237060547,-2.6700000762939453,2.1000003814697266,3,0.06984787179926344,-1.6153834867769368,28.540000915527344,-1.0259746050304432,28.25,1.1123576723522806,28.75,0.06984787179926344
11953,2009-06-26,28.61000061035156,28.899999618530273,28.3799991607666,28.899999618530273,5425500.0,-0.010719206954515115,2.5862223186861613,-0.6744158194496277,69.37717113645367,66.71611303966435,-0.47317708939431213,-1.310525387331129,-2.064926466651176,-1.141507288853628,27.020661325590446,0.5400009155273438,1.2677175024794494,1.0755004882812464,-0.7829596006775432,2.933960577240036,0.1462704438018534,2.0047305327606395,0.3400001525878906,64.21053899621329,-7.40509628232563,0.9292300444793947,6,-0.4650001525878871,-1.6800003051757777,-2.6450004577636683,-2.360000610351559,2.279998779296882,4,0.08843057411125987,2.8222184546263724,28.920000076293945,-1.6153834867769368,28.540000915527344,-1.0259746050304432,28.25,0.08843057411125987
11954,2009-06-29,29.040000915527344,29.07999992370605,28.45000076293945,28.61000061035156,2759400.0,0.015029720237762056,1.4705930751797371,-1.4827647441842051,74.24752172082512,67.54739065842547,-0.7149977350086196,-1.686819167529496,-2.4912398801231497,-1.648615997440686,28.033332014542733,0.6299991607666016,1.241606304259026,1.4165007591247551,-0.5537337105563047,3.386735228805815,0.4313835242842252,2.401617993965285,-0.970001220703125,96.03970305798939,16.638031176646763,0.9851172348405299,6,-0.7300004959106445,-2.0450010299682617,-3.152501106262207,-2.7900009155273438,1.7699985504150426,0,0.04993108849440575,2.5862223186861613,28.61000061035156,2.8222184546263724,28.920000076293945,-1.6153834867769368,28.540000915527344,0.04993108849440575
11955,2009-06-30,28.88999938964844,29.15999984741211,28.45000076293945,29.020000457763672,5209800.0,-0.005165341637392906,2.4634114571218735,-0.30232785081881786,69.10421520760818,68.1368914778046,-0.41766165160381163,-1.4164826053837416,-2.322454743927672,-1.5895130134077284,29.42523617714887,0.7099990844726598,1.145308858902645,1.1439992904663114,-0.8210579656069648,3.1090565465395876,0.16147066242967156,2.1265279185029513,-0.7997996902465871,75.22931926911843,-3.431358293756361,0.982528628036639,6,-0.4099998474121129,-1.8549995422363317,-3.0024995803833043,-2.639999389648441,1.860000610351559,1,0.056420945051984805,1.4705930751797371,29.040000915527344,2.5862223186861613,28.61000061035156,2.8222184546263724,28.920000076293945,0.056420945051984805
11956,2009-07-01,29.06999969482422,29.28000068664551,28.90999984741211,29.10000038146973,4248600.0,0.006230540290017128,-1.1142882055138867,0.23077261656742118,66.20000167846808,68.14695619402802,-0.44365490632996796,-1.4552978434734847,-2.479903057290201,-1.8537414588460948,31.518854009961245,0.3900012969970703,1.1889076069304494,1.1869996070861824,-0.7441536392162575,3.1181528533886222,0.22142298393496418,2.1525762302374005,-0.9370079895019536,82.64456035650026,4.6853875747341505,0.9655766231512193,7,-0.42999935150146484,-1.7349996566772425,-3.242499828338623,-2.8199996948242188,2.120000839233395,2,0.05435156313356848,2.4634114571218735,28.88999938964844,1.4705930751797371,29.040000915527344,2.5862223186861613,28.61000061035156,0.05435156313356848
11957,2009-07-02,28.28000068664551,28.86000061035156,28.20000076293945,28.76000022888184,4809600.0,-0.027175748760649765,-1.0625014901174947,15.999618539002492,52.67176433888664,67.37135382902038,0.3555121146603888,-0.5435238493180741,-1.6560794034407813,-1.1489486542777207,33.12182376840807,0.8699989318847692,1.1513568946351498,0.30200052261352894,-1.5004845156474893,2.104485560874547,-0.5992419965169802,1.203243041744038,1.0,7.4074008664314475,-65.88845003860284,0.9012425191305088,7,0.35999965667724254,-0.9200000762939489,-2.547500610351566,-2.0300006866455114,2.75,3,0.09476656056421895,-1.1142882055138867,29.06999969482422,2.4634114571218735,28.88999938964844,1.4705930751797371,29.040000915527344,0.09476656056421895
11958,2009-07-06,28.95000076293945,28.959999084472656,28.1200008392334,28.21999931335449,4864400.0,0.023691657002339772,1.2400010172551699,-1.5208378036859547,65.08540005124874,66.63068436644234,-0.24983577166613458,-1.1006219632807799,-2.2834495971300655,-1.8838794576844684,34.458145566932394,0.8399982452392578,1.1600945514803627,0.8645005226135218,-0.8981826677022084,2.627183712929252,-0.01684107254434508,1.7458421177713888,0.3299999237060618,71.55172697287236,-3.097866410995806,0.8813415951578655,7,-0.2750005722045863,-1.350000381469723,-3.225000858306881,-2.7000007629394496,2.119998931884769,0,0.07150257824774031,-1.0625014901174947,28.28000068664551,-1.1142882055138867,29.06999969482422,2.4634114571218735,28.88999938964844,0.07150257824774031
11959,2009-07-07,28.56999969482422,29.0,28.540000915527344,28.959999084472656,4367700.0,-0.013126115996573318,-1.0444542402766945,-0.5342446783772414,58.42696548947978,65.69566713356649,0.11392784321893856,-0.5769313139745407,-1.8650001293699106,-1.568644227136371,35.83723837256022,0.45999908447265625,1.0858941906238542,0.3744995117187493,-1.2021924895617246,1.9511915129992232,-0.4138464889214859,1.1628455123589845,0.6636009979248065,38.793009895194345,-34.53060964991279,0.7883460006402362,7,0.10500049591064453,-0.9299993515014648,-2.7124996185302734,-2.3199996948242188,2.5699996948242223,1,0.08120405038872014,1.2400010172551699,28.95000076293945,-1.0625014901174947,28.28000068664551,-1.1142882055138867,29.06999969482422,0.08120405038872014
11960,2009-07-08,28.32999992370605,28.940000534057614,28.06999969482422,28.729999542236328,3996700.0,-0.008400412099466958,1.121949120411624,1.0256416526468264,54.94504841908311,64.22491218076517,0.4095360909155765,-0.17333692261767553,-1.593383730071789,-1.391790959223897,36.93417899738293,0.8700008392333949,1.0746213611556001,0.024999713897702946,-1.2199057332955867,1.2699051610909926,-0.5974530096989419,0.6474524374943478,0.8590567749023492,21.48760460852848,-49.937953350796754,0.6224527235966449,7,0.34500026702881215,-0.6899995803832972,-2.2349996566772425,-2.079999923706051,2.7299995422363352,2,0.08753969463166555,-1.0444542402766945,28.56999969482422,1.2400010172551699,28.95000076293945,-1.0625014901174947,28.28000068664551,0.08753969463166555
11961,2009-07-09,28.59000015258789,28.739999771118164,28.149999618530273,28.520000457763672,3255000.0,0.009177558403884012,2.1891992205623088,-0.17499940395298225,51.28713948272698,62.3716919471978,0.17586857256461386,-0.3081583648054682,-1.819383785373816,-1.719974706409289,37.59004850369018,0.5900001525878906,0.9647586798659553,0.19549989700317383,-0.8322715648632304,1.223271358869578,-0.31838583393003006,0.7093856279363777,0.5319131257934586,55.91400936856527,-11.654804614154024,0.5138857309332028,7,0.08500003814697266,-0.9499998092651367,-2.4850006103515625,-2.3400001525878906,2.5200004577636683,3,0.07555088617992167,1.121949120411624,28.32999992370605,-1.0444542402766945,28.56999969482422,1.2400010172551699,28.95000076293945,0.07555088617992167
11962,2009-07-10,28.53000068664551,28.59000015258789,28.06999969482422,28.5,3582900.0,-0.00209861719559834,5.933357069287794,0.42858310626708074,51.59362383288895,60.39574224680173,0.19526281192668193,-0.17191355736459357,-1.728281752780351,-1.7010976798763942,37.44407800238243,0.5200004577636719,0.9127954265983753,0.08150043487549041,-0.8459128810486618,1.0089137507996426,-0.38220622308658747,0.5452070928375683,0.5287977767224099,49.46245600794151,-15.978545625878368,0.4637066579620761,7,0.14499950408935192,-0.8600006103515625,-2.4250011444091832,-2.2800006866455114,2.3599987030029297,4,0.0932351834347207,2.1891992205623088,28.59000015258789,1.121949120411624,28.32999992370605,-1.0444542402766945,28.56999969482422,0.0932351834347207
11963,2009-07-13,28.75,28.770000457763672,28.1200008392334,28.54999923706055,5195100.0,0.007711156959679499,4.416625605976317,6.666539513000554,50.0,57.70157316671005,-0.00311693793269896,-0.3508311048746293,-1.9120465011556504,-1.9573658433119263,36.960087996359526,0.6499996185302734,0.8288761286603972,0.2639997482299812,-0.6475724102411853,1.1755719067011476,-0.19178633100560205,0.7197858274655644,0.24947053725529855,73.11828839101865,10.110984641993852,0.455786079235583,7,-0.07499980926513672,-1.0799999237060511,-2.645000457763672,-2.5,1.9300003051757812,0,0.07930437170940907,5.933357069287794,28.53000068664551,2.1891992205623088,28.59000015258789,1.121949120411624,28.32999992370605,0.07930437170940907
11964,2009-07-14,28.979999542236328,28.979999542236328,28.5,28.84000015258789,2674900.0,0.00799998407778535,5.85716621253406,0.6999942779759418,57.95206446588841,56.462445306518966,-0.2710237871436618,-0.47773530105556716,-2.1204450654886386,-2.2276148460723633,36.564728353107554,0.4799995422363281,0.7210035789975571,0.4129993438720696,-0.3536774671995069,1.179676154943646,0.02966093833628136,0.7963377494078578,-0.9099998474121094,100.0,33.97381055654151,0.38333840553578863,7,-0.30499935150146484,-1.3099994659423793,-2.875,-2.794999122619629,1.760000228881836,1,0.07211870895794403,4.416625605976317,28.75,5.933357069287794,28.53000068664551,2.1891992205623088,28.59000015258789,0.07211870895794403
11965,2009-07-15,29.70000076293945,29.709999084472656,28.93000030517578,29.1200008392334,3324500.0,0.024844763011599325,1.6000108083707654,4.14287465940052,61.55378228719198,55.94619870748829,-0.965584734437698,-1.0939432540733875,-2.8045530167807406,-2.9737087047651265,36.48878435303151,0.779998779296875,0.6438678602281591,1.0315005302429157,0.22821068270989642,1.834790377775935,0.6298556064764078,1.4331454540094235,-1.6118010711669903,99.39034602108298,31.78239331722567,0.40164492376650923,7,-0.8100013732910121,-1.805001258850094,-3.4750013351440394,-3.870000839233395,1.489999771118164,2,0.048484801000606925,5.85716621253406,28.979999542236328,4.416625605976317,28.75,5.933357069287794,28.53000068664551,0.048484801000606925
11966,2009-07-16,29.95000076293945,30.09000015258789,29.07999992370605,29.6200008392334,4119000.0,0.008417508201277846,2.31148320122572,0.5689654605425395,60.53170156905712,56.81952506639612,-1.2042712239210793,-1.2372593039898483,-3.0130803645287187,-3.231687333446768,36.526865263446,1.0100002288818395,0.49738851543638773,1.173500537872311,0.2906514606269859,2.056349615117636,0.7320759992496484,1.6149250764949734,-1.7969290954589816,93.06933871671329,27.95476023746194,0.441424538622662,7,-0.8700008392333949,-1.7450008392333949,-3.7125010490417445,-4.230000495910641,1.5399990081787145,3,0.037061725366513754,1.6000108083707654,29.70000076293945,5.85716621253406,28.979999542236328,4.416625605976317,28.75,0.037061725366513754
11967,2009-07-17,29.79999923706055,30.13999938964844,29.43000030517578,29.8799991607666,2935300.0,-0.005008398065368791,1.3666621102255911,-0.24242406727739554,62.57925773947506,56.54106480953238,-0.9118770653074222,-1.0347744725902857,-2.8054080821559744,-3.109458928784232,36.06577203845245,0.7099990844726598,0.4053377035606047,0.9564990043640158,-0.02328121565031438,1.936279224378346,0.4666088943568525,1.4463891143711791,-1.5307118604736374,83.16829719912265,17.19830719133546,0.48989011000716454,7,-0.6949996948242223,-1.2949991226196325,-3.4424996376037633,-4.094999313354496,1.7400016784667933,4,0.043959778752673095,2.31148320122572,29.95000076293945,1.6000108083707654,29.70000076293945,5.85716621253406,28.979999542236328,0.043959778752673095
11968,2009-07-20,29.959999084472656,30.10000038146973,29.6299991607666,30.0,3803400.0,0.005369122533839699,2.9166494476674014,0.500011920940346,60.313874113361514,56.750721323297014,-1.0209006987524774,-1.1273477588879217,-2.9063007862591625,-3.292751352278625,35.41271352777948,0.47000122070312855,0.3309034051562527,1.0369989395141594,-0.03472543267040962,2.1087233116987285,0.5011367534218749,1.572861125606444,-1.541054746840821,89.02436755087021,25.748517985000134,0.535862186092285,7,-0.8549995422363281,-1.37499904632568,-3.4324989318847656,-4.119998931884766,1.3000011444091832,0,0.031041399652704804,1.3666621102255911,29.79999923706055,2.31148320122572,29.95000076293945,1.6000108083707654,29.70000076293945,0.031041399652704804
11969,2009-07-21,30.239999771118164,30.239999771118164,29.729999542236328,30.229999542236328,4150900.0,0.009345817596857708,100.99771123402633,-0.25,64.70587990856373,57.83525815546153,-1.1612138247410364,-1.3597110242168462,-3.1201430046721583,-3.5855516256070104,34.577131759563954,0.5100002288818359,0.4098081190273284,1.2424996376037605,0.024272161961921057,2.4607271132456,0.6333858997828408,1.8516133754246802,-1.6833710293250022,100.0,36.65668664179185,0.6091137378209192,7,-1.0850000381469727,-1.5349998474121094,-3.4724998474121094,-4.159999847412109,1.2199993133544922,1,0.01455028232102884,2.9166494476674014,29.959999084472656,1.3666621102255911,29.79999923706055,2.31148320122572,29.95000076293945,0.01455028232102884
11970,2009-07-22,29.71999931335449,30.270000457763672,29.59000015258789,30.20000076293945,4354900.0,-0.01719578246360709,1.1935464023453952,-47.99904634751097,56.59228526185022,58.42471879758632,-0.4730533670986219,-0.763057626126578,-2.5370506136699547,-3.0700081091810674,33.56841565265544,0.6800003051757812,0.3503053162350689,0.6489992141723597,-0.5566519601898001,1.8546503885345196,0.046173626991279804,1.2518248013534397,-0.9950334686288258,53.781437178535604,-6.826261936420899,0.602825587181079,7,-0.5499992370605433,-0.9149990081787074,-2.952499389648434,-3.264999389648434,1.9200000762939524,2,0.03432033921028199,100.99771123402633,30.239999771118164,2.9166494476674014,29.959999084472656,1.3666621102255911,29.79999923706055,0.03432033921028199
11971,2009-07-23,30.209999084472656,30.6299991607666,29.729999542236328,29.81999969482422,9365700.0,0.016487206676952804,-2.157895089076575,-0.8124962747209518,70.84230191702837,60.563460806935154,-0.7924216956056966,-1.1821393351143712,-2.9743722378283692,-3.544575900360691,32.634876382321735,0.9099998474121129,0.37747403242395094,1.0554990768432617,-0.22434375428720443,2.335341907973728,0.41557766127802864,1.6954204924084948,-1.2996290861824313,64.99996026353226,-2.2406706893930135,0.6399214155652332,7,-0.8349990844726562,-1.1249990463256836,-3.427499294281006,-3.7549991607666016,1.6500015258789027,3,0.03243963850659837,1.1935464023453952,29.71999931335449,100.99771123402633,30.239999771118164,2.9166494476674014,29.959999084472656,0.03243963850659837
11972,2009-07-24,30.940000534057614,30.96999931335449,30.03000068664551,30.1200008392334,3903000.0,0.024164232760939264,1.1363671830973716,2.1025666105872594,71.21532970056288,62.92071966255325,-1.2791276272223762,-1.8477849797550512,-3.6224616604966435,-4.229036689948291,32.257202823930534,0.9399986267089773,0.47346660308040356,1.6845005035400362,0.18295808508510092,3.1860429219949715,0.9337292943125703,2.435271712767502,-1.7888824530206975,97.82617409127911,29.844883754741275,0.7507712092274669,7,-1.2050008773803675,-1.555001258850094,-4.157500743865963,-4.485000610351559,0.4899997711181676,4,0.01777631634023824,-2.157895089076575,30.209999084472656,1.1935464023453952,29.71999931335449,100.99771123402633,30.239999771118164,0.01777631634023824
11973,2009-07-27,31.13999938964844,31.18000030517578,30.75,30.82999992370605,2484000.0,0.006464087011591291,1.2051224367031343,0.37804826989459434,78.49222258874883,65.20295945398219,-1.2342466731749653,-1.948420856176572,-3.7262194500412313,-4.386340346329515,31.930930488076914,0.43000030517578125,0.5949008681604049,1.7579994201660192,0.07063995043318982,3.4453588898988485,0.9143196852996063,2.601679155032432,-1.6978603114407136,97.48421939065638,24.74459003198163,0.8436797348664142,7,-1.0849990844726598,-1.5499992370605504,-4.192499637603763,-4.519999504089359,-0.0699996948242223,0,0.012845264409731216,1.1363671830973716,30.940000534057614,-2.157895089076575,30.209999084472656,1.1935464023453952,29.71999931335449,0.012845264409731216
11974,2009-07-28,30.489999771118164,31.040000915527344,30.190000534057614,31.020000457763672,4940300.0,-0.02087346278967328,1.9824490956850667,-1.7096825797241946,71.95120911123023,66.35822910109755,-0.3883694103068862,-1.2482179292987574,-2.9607243830095626,-3.6845374380544484,30.923979682534146,0.9499988555908274,0.7183237241473073,1.0354998588562019,-0.7134661381602783,2.784465855872682,0.16101686034796003,1.9099828573644437,-0.735045672056188,56.60374416099461,-21.68455731723273,0.8744829985082404,7,-0.3599996566772461,-0.8999996185302734,-3.437499523162842,-3.7699995040893555,0.3000011444091797,1,0.025254196902062986,1.2051224367031343,31.13999938964844,1.1363671830973716,30.940000534057614,-2.157895089076575,30.209999084472656,0.025254196902062986
11975,2009-07-29,30.520000457763672,30.729999542236328,30.059999465942386,30.26000022888184,3043100.0,0.0009839516848382246,-1.0302978634862305,-0.4905658340320871,70.57568550643539,67.4742273163618,-0.3238803399679142,-1.2119806552958963,-2.8915201229675063,-3.661076414346013,29.680171547588696,0.6700000762939418,0.850724473363698,0.984000492095948,-0.8056466461469896,2.7736476303388855,0.08917692297448099,1.878824061217415,-0.5085380416012093,54.48279309356,-25.535412326679655,0.8948235691214679,7,-0.21500015258789062,-0.8950004577636719,-3.2825002670288086,-3.6750001907348633,0.27999877929687855,2,0.030799430295220365,1.9824490956850667,30.489999771118164,1.2051224367031343,31.13999938964844,1.1363671830973716,30.940000534057614,0.030799430295220365
11976,2009-07-30,30.649999618530273,31.0,30.440000534057614,30.690000534057614,3153400.0,0.0042594744042192545,-1.434785132602436,-0.15384953966913711,72.26888634932031,68.55085271745571,-0.38458579229817147,-1.2833384331918012,-2.927784922899342,-3.7278526028064363,28.36250236213126,0.5599994659423864,0.9374562523916481,1.0349996566772468,-0.8067668959596439,2.8767662093141375,0.11411638035880145,1.9558829329956922,-0.5900001525878871,53.91296848229716,-28.73229016724494,0.9208832763184446,7,-0.2649993896484375,-1.0249996185302734,-3.234999179840088,-3.804999351501465,0.3400001525878906,3,0.032300156066548125,-1.0302978634862305,30.520000457763672,1.9824490956850667,30.489999771118164,1.2051224367031343,31.13999938964844,0.032300156066548125
11977,2009-07-31,30.959999084472656,32.360000610351555,30.65999984741211,31.3700008392334,6173100.0,0.010114175197410535,-2.3663373815697146,10.249809269503103,72.78348496420085,69.93636503421564,-0.57299122625259,-1.4569638836757335,-3.1165934114762663,-3.979050460937941,29.153179861154822,1.710000991821282,0.9604578371776462,1.2109992027282708,-0.6116751867556474,3.033673592212189,0.2996620079863135,2.122336397470228,-0.8999996185302699,39.13039872688691,-42.87262226931975,0.9113371947419583,7,0.01500129699706676,-0.7449989318847692,-3.4999985694885254,-4.10999870300293,-0.0999984741210973,4,0.029069817586987012,-1.434785132602436,30.649999618530273,-1.0302978634862305,30.520000457763672,1.9824490956850667,30.489999771118164,0.029069817586987012
11978,2009-08-03,31.020000457763672,31.45000076293945,30.8700008392334,31.29999923706055,3317800.0,0.001938028910378975,-1.000006577086733,0.6829209291074199,71.79486238980792,70.7240297543539,-0.5216790462265273,-1.4271029905062633,-3.0496288595526586,-3.9793043558233094,29.858243070512312,0.5799999237060511,0.9798231957180548,1.1675005912780776,-0.6987070523527947,3.03370823490895,0.23439676946264143,2.1006044130935138,-0.5799999237060582,41.73915278933017,-36.41815227204217,0.9331038218154365,8,-0.045000076293948865,-0.8050003051757848,-3.5250000953674316,-4.170000076293945,-0.12000083923339844,0,0.013217274060661532,-2.3663373815697146,30.959999084472656,-1.434785132602436,30.649999618530273,-1.0302978634862305,30.520000457763672,0.013217274060661532
11979,2009-08-04,30.88999938964844,31.18000030517578,30.770000457763672,30.940000534057614,4286400.0,-0.004190878987646585,-1.8275948251481489,0.1785762942779015,64.54764636205088,71.6079587654873,-0.32383379994310246,-1.1746042266744254,-2.7947785320646403,-3.794655029001728,30.471903257521856,0.4099998474121094,1.003019929029982,0.9214995384216351,-0.8968543003710785,2.7398533772143487,0.01232261902528009,1.8306764578179902,1.4700012207031143,36.086935248863426,-37.75759850237654,0.9091769193963563,8,0.1550006866455007,-0.674999237060554,-3.3524990081787145,-4.0399990081787145,-0.2099990844726598,1,0.005827138515130503,-1.000006577086733,31.020000457763672,-2.3663373815697146,30.959999084472656,-1.434785132602436,30.649999618530273,0.005827138515130503
11980,2009-08-05,30.809999465942386,31.13999938964844,30.51000022888184,30.979999542236328,2911200.0,-0.0025898324793384164,1.5714263471142207,3.3999237078012894,60.9693603235873,70.51096525510495,-0.08153124865533457,-0.9478810024119717,-2.6108514031826537,-3.6635896792241347,31.943419405612065,0.6299991607666016,1.0350335588051465,0.7174996376037619,-0.9634380986240565,2.3984373738315803,-0.1229692305101473,1.557968505717671,1.5182011413574124,19.270776936580074,-49.98801818307855,0.8404688681139093,8,0.3850011825561488,-0.5949993133544993,-3.1574993133544957,-3.894999504089359,-0.11999893188477273,2,-0.0006490928517265404,-1.8275948251481489,30.88999938964844,-1.000006577086733,31.020000457763672,-2.3663373815697146,30.959999084472656,-0.0006490928517265404
11981,2009-08-06,30.75,30.82999992370605,30.270000457763672,30.56999969482422,4363700.0,-0.0019474023687897635,2.2941130271853636,-1.0588248493756462,62.40209280367159,69.53171671100593,0.07054089518837259,-0.7565514444681831,-2.4316168613535396,-3.5643306164282116,33.31984117593605,0.5599994659423793,1.0220218783222634,0.5495001792907708,-0.9971697021450296,2.096170060726571,-0.2238347614271312,1.3228351200086728,1.5054725921630805,22.96648359771564,-42.693246832710884,0.7733349407179009,8,0.46000003814697266,-0.5349998474121129,-2.9925003051757812,-3.7950000762939453,0.44000053405761363,3,0.001625991449123676,1.5714263471142207,30.809999465942386,-1.8275948251481489,30.88999938964844,-1.000006577086733,31.020000457763672,0.001625991449123676
11982,2009-08-07,31.190000534057614,31.45000076293945,30.75,30.85000038146973,3627200.0,0.014308960457158237,-1.5925910227609752,1.8888865341414431,64.96351211815336,68.02852665871754,-0.3690805468620759,-1.0403953378539121,-2.7664105155027094,-3.965946512849289,35.153297840402885,0.7000007629394496,1.1086582190920495,0.8565007209777811,-0.5350267264559179,2.24802816841148,0.16073699726093338,1.5522644446946288,0.9463437300415016,77.96608799663784,14.631376693897764,0.6957637237168487,8,0.01999950408935902,-0.9750003814697266,-3.2025003433227504,-4.17500019073486,0.3500003814697301,4,-0.006412335989576579,2.2941130271853636,30.75,1.5714263471142207,30.809999465942386,-1.8275948251481489,30.88999938964844,-0.006412335989576579
11983,2009-08-10,31.03000068664551,31.34000015258789,30.78000068664551,31.13999938964844,1665100.0,-0.005129844330633904,1.1960753514568938,-0.3235254518731345,59.89975668169284,66.68947638876894,-0.25292240498966834,-0.7386989776435016,-2.50895334270572,-3.784229554549608,36.79275592308354,0.5599994659423793,1.0830245980145463,0.5825008392334006,-0.6240931209760028,1.789094799442804,-0.020796140871301105,1.1857978193381022,0.99436294907348,64.40678240067291,5.474109999773177,0.6032969801047023,8,0.1799993515014613,-0.8150005340576243,-3.030000209808353,-4.0150003433227575,0.7999992370605398,0,-0.005478571464135218,-1.5925910227609752,31.190000534057614,2.2941130271853636,30.75,1.5714263471142207,30.809999465942386,-0.005478571464135218
11984,2009-08-11,31.06999969482422,31.1299991607666,30.729999542236328,31.0,1944100.0,0.0012890430967964495,3.2105527335515087,-0.636368365382948,69.2307734108011,66.54004171147623,-0.22573474250936698,-0.647278501346559,-2.478679764469952,-3.8141934198441056,38.15402757523843,0.39999961853027344,1.0000325433995556,0.5179998397827141,-0.5008665643839194,1.5368662439493477,0.008566637699399138,1.0274330418660291,0.8491021502174547,67.79652797982757,7.873019020593361,0.5094332020833162,8,0.24500083923339488,-0.8549995422363317,-2.932499408721924,-4.054999351501465,0.5599994659423828,1,-0.005471518441059531,1.1960753514568938,31.03000068664551,-1.5925910227609752,31.190000534057614,2.2941130271853636,30.75,-0.005471518441059531
11985,2009-08-12,31.13999938964844,31.34000015258789,30.690000534057614,31.07999992370605,2192100.0,0.0022529673483029367,1.8260792045544225,0.8571389645777582,65.04854788432463,65.73778188203227,-0.22187090125979125,-0.6364993643971495,-2.4497095163445834,-3.866623494255794,38.68501613865247,0.649999618530277,0.8626841313109281,0.5159996032714886,-0.4515891260009788,1.483588332543956,0.03220523863525315,0.9997939679077241,0.6801563721565529,73.72870397310368,13.850527582050766,0.48379436463623454,8,0.17500114440917258,-0.924999237060554,-2.9824991226196325,-4.124999046325687,0.9200019836425746,2,-0.01477196832012695,3.2105527335515087,31.06999969482422,1.1960753514568938,31.03000068664551,-1.5925910227609752,31.190000534057614,-0.01477196832012695
11986,2009-08-13,31.059999465942386,31.18000030517578,30.739999771118164,31.13999938964844,2881900.0,-0.002569040631794195,4.49994635640827,-1.3333439298087877,52.458995889817864,63.47950531821194,-0.08671541213346501,-0.4944268575764106,-2.26608251896657,-3.7837112032934606,38.82317541468905,0.4400005340576172,0.7941484909153935,0.38049974441528533,-0.5509732191469361,1.3119727079775068,-0.08523673736582538,0.846236226196396,0.6671469776201278,48.6840553231333,-6.12982690634243,0.4657364817811112,8,-0.19999885559082387,-0.8449993133544993,-2.9024991989135778,-4.0449991226196325,0.8900012969970632,3,-0.011912393375617447,1.8260792045544225,31.13999938964844,3.2105527335515087,31.06999969482422,1.1960753514568938,31.03000068664551,-0.011912393375617447
11987,2009-08-14,31.11000061035156,31.25,30.690000534057614,31.06999969482422,2393000.0,0.0016098243808406743,2.500000000000022,-0.5000119209402794,49.34500508070814,60.98507672831197,-0.12650450480664688,-0.4650998484852842,-2.2113508777216815,-3.811319099109344,38.94070835531086,0.5599994659423864,0.7394124422043262,0.36500082015991,-0.48690770865561106,1.216909348975431,-0.06095344424785054,0.7909550845676705,0.5297170740630257,64.61543427419439,14.571205117695186,0.4259542644077602,8,-0.24999999999999645,-0.8950004577636719,-2.9525003433227504,-4.095000267028805,0.3400001525878906,4,0.002571517908599219,4.49994635640827,31.059999465942386,1.8260792045544225,31.13999938964844,3.2105527335515087,31.06999969482422,0.002571517908599219
11988,2009-08-17,30.88999938964844,31.1200008392334,30.65999984741211,30.770000457763672,2707400.0,-0.0070717202310152105,-1.7058869728146844,2.9999046347514517,60.75266336265133,60.5634119506009,0.08170940050883146,-0.18114011863726276,-1.9005538709308567,-3.567581519278857,39.037960655619045,0.46000099182128906,0.6577370584553179,0.09849958419800231,-0.6704857239168227,0.8674848923128273,-0.285993069859412,0.4829922382554166,0.6675352611670888,33.82344691402402,-14.755259405073765,0.38449265405741284,8,-0.029998779296878553,-0.6499986648559641,-2.7174992561340368,-3.874999046325687,0.4700012207031179,0,0.021042458359410876,2.500000000000022,31.11000061035156,4.49994635640827,31.059999465942386,1.8260792045544225,31.13999938964844,0.021042458359410876
11989,2009-08-18,30.68000030517578,30.95000076293945,30.43000030517578,30.8799991607666,3105100.0,-0.006798287103334522,2.058807689934352,-1.6666719649044235,53.92156312760161,59.78032337326916,0.28919993332036853,0.06694516950512153,-1.5864649412367058,-3.3357842543004317,38.77861434573795,0.5200004577636683,0.5388942259207354,-0.13349952697753764,-0.8600569824739459,0.5930579285188706,-0.49677825472574,0.22977920077066472,0.8002822940566361,27.472532079094197,-19.518323348135606,0.36327872774820336,8,0.18000030517578125,-0.25000000000000355,-2.507500171661377,-3.6649999618530273,0.4300003051757777,1,0.037483689931263164,-1.7058869728146844,30.88999938964844,2.500000000000022,31.11000061035156,4.49994635640827,31.059999465942386,0.037483689931263164
11990,2009-08-19,30.739999771118164,30.78000068664551,30.489999771118164,30.489999771118164,2787600.0,0.0019556540203899964,-1.3200073242187784,-1.2500071525983005,52.28426641674286,58.6561204413882,0.24387260580602188,0.0919963611527237,-1.5321164872151094,-3.3588852434348446,38.871934115730724,0.2900009155273473,0.42203687990064864,-0.12450008392334055,-0.6405776126400049,0.3915774447933238,-0.3825388482816727,0.13353868043499162,0.6676658996261295,37.804826989458405,-7.967132494783257,0.2580387643583322,8,0.20000076293945312,-0.09499931335449574,-2.5674996376037598,-3.72499942779541,0.23999977111816406,2,0.02895248523991989,2.058807689934352,30.68000030517578,-1.7058869728146844,30.88999938964844,2.500000000000022,31.11000061035156,0.02895248523991989
11991,2009-08-20,31.190000534057614,31.20000076293945,30.56999969482422,30.649999618530273,3218500.0,0.014638931889721318,1.2499982970143413,2.160003662109361,55.45026481379868,57.599092963126566,-0.15326819795894409,-0.2959966176706743,-1.881459698614119,-3.749995280951456,38.72848396439384,0.6300010681152308,0.37510689701178634,0.27650060653686026,-0.15749075055036954,0.7104919636240901,0.05950492799324536,0.49349628508047516,0.1494052239078414,92.68298923510596,44.167774924814395,0.21699567854361496,8,-0.3050003051757777,-0.47000026702881215,-2.797501087188717,-3.9600009918212855,-0.010000228881832385,3,0.027893582056319977,-1.3200073242187784,30.739999771118164,2.058807689934352,30.68000030517578,-1.7058869728146844,30.88999938964844,0.027893582056319977
11992,2009-08-21,31.489999771118164,31.649999618530273,31.040000915527344,31.309999465942386,3974000.0,0.009618442831796914,1.4399948120117188,0.33333333333332893,59.99998376724841,57.610229305966065,-0.45397796188806083,-0.5825460434342418,-2.0961947240331398,-3.991635533027896,38.385877164010296,0.6099987030029297,0.3623458327348672,0.5489998817443862,0.044039186013204557,1.0539605774755678,0.2965195338787936,0.8014802296099788,-1.2199993133544922,86.88525102754558,35.96329086892078,0.2524803478655916,8,-0.4499998092651367,-0.5949993133544957,-2.8474998474121094,-4.069999694824219,-0.44000053405761363,4,0.014607843606375237,1.2499982970143413,31.190000534057614,-1.3200073242187784,30.739999771118164,2.058807689934352,30.68000030517578,0.014607843606375237
11993,2009-08-24,31.540000915527344,31.709999084472656,31.25,31.520000457763672,1920800.0,0.0015878420061163911,1.5555732163482425,0.11111346585851956,64.31721133922738,57.064277964680095,-0.4738590262389515,-0.6335247108731963,-2.0763235078043465,-3.9847895325130125,37.83982579028603,0.45999908447265625,0.35208831127929585,0.5790009498596191,0.012872535508144267,1.145129364211094,0.2959367426838817,0.8620651570353566,-1.2424004745483401,86.71888038528479,32.519173052733635,0.2830642071757383,8,-0.470001220703125,-0.5650005340576207,-2.7350010871887207,-4.095001220703125,-0.5500011444091797,0,-0.0028535240956060193,1.4399948120117188,31.489999771118164,1.2499982970143413,31.190000534057614,-1.3200073242187784,30.739999771118164,-0.0028535240956060193
11994,2009-08-25,31.26000022888184,31.82999992370605,31.229999542236328,31.6200008392334,2807400.0,-0.008877637238991265,-1.8571311795533023,-17.99961853900421,59.10932268307457,56.40436405343009,-0.18335408759282146,-0.30870734009951306,-1.7076312264222402,-3.663842221018367,38.680144332926936,0.600000381469723,0.2846726177504131,0.260500240325932,-0.2746429281587801,0.7956434088106441,-0.007071343916422279,0.5280718245682863,-0.9059038421630881,57.46271418526373,-1.1075450047878306,0.26757158424235594,8,-0.13000011444092152,-0.2849998474121165,-2.415000438690189,-3.8150005340576207,-0.4099998474121094,1,0.0031989885072785107,1.5555732163482425,31.540000915527344,1.4399948120117188,31.489999771118164,1.2499982970143413,31.190000534057614,0.0031989885072785107
11995,2009-08-26,31.459999084472656,31.54999923706055,31.040000915527344,31.26000022888184,3549200.0,0.006397915998926695,1.6842076203765202,-0.5555514347475903,63.60151184748245,57.64242138205949,-0.37234329230783203,-0.45816335675143804,-1.8247795928710389,-3.8206770693816097,39.674735416527376,0.5099983215332067,0.2598911642350963,0.41349916458129954,-0.10929821945455487,0.936296548617154,0.15210047256337234,0.6748978565992267,-1.0173484855346686,70.63485936333946,7.248626469131771,0.26139869201792754,8,-0.3299989700317383,-0.48499870300293324,-2.529999256134033,-3.964999198913574,-1.0899982452392578,2,-0.011125190219533176,-1.8571311795533023,31.26000022888184,1.5555732163482425,31.540000915527344,1.4399948120117188,31.489999771118164,-0.011125190219533176
11996,2009-08-27,31.63999938964844,31.71999931335449,31.21999931335449,31.5,2676800.0,0.005721561043039669,2.3333418104600057,0.7000009536798036,59.57444218177947,58.77902550440075,-0.5156439803363035,-0.590466022032416,-1.921998169609644,-3.956347815093455,40.456986733816706,0.5,0.20154203399811266,0.5439994812011761,-0.00741599915098945,1.0954149615533417,0.2682917410250951,0.8197072213772572,-1.11410783122437,75.94926929140782,13.812139723319746,0.2757077401760819,8,-0.5099992752075231,-0.5949993133544993,-2.6524991989135778,-4.129999160766605,-0.9899997711181676,3,-0.02085966688191665,1.6842076203765202,31.459999084472656,-1.8571311795533023,31.26000022888184,1.5555732163482425,31.540000915527344,-0.02085966688191665
11997,2009-08-28,31.86000061035156,31.8799991607666,31.399999618530273,31.84000015258789,2652200.0,0.006953262482523703,15.00063580874873,0.14286103542231432,67.21990289149093,59.49760767427182,-0.6907046058756485,-0.7795523037031202,-2.0765537966638696,-4.126777375768604,40.054110606643626,0.4799995422363281,0.16902951976661384,0.7190006256103487,0.07516653241282256,1.3628347188078749,0.39708357901158564,1.0409176722091118,-1.2558625500105691,97.61921521522389,34.2915934764454,0.32191704659876247,8,-0.7050008773803675,-0.6649999618530238,-2.6300005912780726,-4.170001029968258,-1.0699996948242152,4,-0.02134338644534861,2.3333418104600057,31.63999938964844,1.6842076203765202,31.459999084472656,-1.8571311795533023,31.26000022888184,-0.02134338644534861
11998,2009-08-31,31.43000030517578,31.85000038146973,31.36000061035156,31.71999931335449,3018700.0,-0.013496556714944541,-1.2790771946789163,-14.499618539006784,56.42857532111547,59.77616458466225,-0.19673895438102562,-0.33440609955862755,-1.581853836256812,-3.655270083193276,39.589171545910645,0.5,0.18345125103473947,0.26850032806396484,-0.3851463524286345,0.9221470085565642,-0.05832301218233482,0.5953236683102645,-0.7237933568007442,46.42859575704869,-15.659009471513919,0.32682334024630005,8,-0.24500083923339844,-0.2200002670288086,-1.8700008392333984,-3.570000648498535,-0.7100009918212926,0,-0.012090393395658094,15.00063580874873,31.86000061035156,2.3333418104600057,31.63999938964844,1.6842076203765202,31.459999084472656,-0.012090393395658094
11999,2009-09-01,31.06999969482422,31.709999084472656,31.040000915527344,31.38999938964844,4218500.0,-0.011454044125232765,-2.5263316401309055,1.1034509974152307,48.867320308236955,59.39650390593937,0.2507722325530679,0.04192038914167284,-1.1722532254477578,-3.254157113615463,39.00889073858294,0.6699981689453125,0.19611753415091115,-0.10050029754638601,-0.7432732616452107,0.5422726665524387,-0.42188677959579834,0.22088618450302633,-0.26988936945785724,3.571290710057425,-54.68737353762508,0.32138648204941295,9,0.1549997329711914,0.1400003433227539,-1.2474994659423828,-3.104999542236328,-0.5200004577636683,1,-0.002574828596454082,-1.2790771946789163,31.43000030517578,15.00063580874873,31.86000061035156,2.3333418104600057,31.63999938964844,-0.002574828596454082
12000,2009-09-02,30.790000915527344,31.170000076293945,30.670000076293945,31.01000022888184,2800000.0,-0.009011869393211414,-1.1739083562421997,0.687498509882463,45.89668208583749,58.33499471394368,0.601906456308388,0.33765590133591417,-0.8287664508601154,-2.9293069659670614,38.641424308229276,0.5,0.1928743949497047,-0.37949914932250906,-1.0246910941380314,0.2656927954930133,-0.7020951217302702,-0.05690317691474789,1.0899982452392578,9.91743223390102,-47.50539895209054,0.3225959724077608,9,0.4849987030029297,0.4199991226196289,-0.9300007820129395,-2.825000762939453,-0.0800018310546875,2,0.0019486672347621692,-2.5263316401309055,31.06999969482422,-1.2790771946789163,31.43000030517578,15.00063580874873,31.86000061035156,0.0019486672347621692
12001,2009-09-03,30.79999923706055,30.96999931335449,30.57999992370605,30.959999084472656,3142800.0,0.0003247262499483927,3.333319204849067,0.7272743035988034,45.230748103215234,56.6939685290511,0.5931440745935674,0.3495152875155263,-0.7832006374354634,-2.890268002549867,38.68063807215557,0.3899993896484375,0.2230620844073563,-0.37200078964233185,-1.0107035255396788,0.2667019462550151,-0.6913521575910053,-0.05264942169365838,1.0557999420165984,16.92303403592323,-37.95455994574098,0.3193513679486738,9,0.4300003051757777,0.5150012969970632,-0.8349990844726598,-2.83499908447266,0.030000686645500707,3,-0.013960987288264337,-1.1739083562421997,30.790000915527344,-2.5263316401309055,31.06999969482422,-1.2790771946789163,31.43000030517578,-0.013960987288264337
12002,2009-09-04,30.989999771118164,31.01000022888184,30.729999542236328,30.8799991607666,1659200.0,0.006168848661171067,2.733304511469277,-0.6875044703526367,51.552801285624284,55.27570074531743,0.3629253045794698,0.1515320724468836,-0.9265339845958778,-3.0398475370553086,38.13821925427761,0.28000068664551137,0.26210047436091344,-0.17200021743774485,-0.8157590293364905,0.47175859446100077,-0.4938796233871159,0.14987918851162618,0.8147674377441412,32.28344091576741,-24.214005540000393,0.32187940594937275,9,0.23999977111816406,0.3250007629394496,-0.9849996566772461,-2.9449996948242188,-0.5300006866455078,4,-0.010971286063214514,3.333319204849067,30.79999923706055,-1.1739083562421997,30.790000915527344,-2.5263316401309055,31.06999969482422,-0.010971286063214514
12003,2009-09-08,30.86000061035156,31.13999938964844,30.790000915527344,31.13999938964844,3730200.0,-0.004194874531356474,1.499999999999962,-2.5454293244556063,52.86624745484316,54.582025719958374,0.43172284241269665,0.2826329803616261,-0.7404223239142134,-2.8796725991516787,37.640667733935814,0.3499984741210973,0.2578823616381243,-0.29349937438965057,-0.9489791897994699,0.3619804410201688,-0.6212392820945603,0.034240533315259114,0.8957759071044968,24.77884022989468,-33.928135706231146,0.32773990770491057,9,0.3699989318847692,0.21499919891357777,-0.2650003433227539,-2.2250003814697266,-0.36000061035155895,1,-0.0022682985560517066,2.733304511469277,30.989999771118164,3.333319204849067,30.79999923706055,-1.1739083562421997,30.790000915527344,-0.0022682985560517066
12004,2009-09-09,30.899999618530273,31.059999465942386,30.790000915527344,30.86000061035156,3151700.0,0.0012961441149581532,-2.0000105964756516,-0.14285422343325158,52.56410099659001,53.35564673652589,0.37469013913442595,0.24163366301152678,-0.7365494379255537,-2.89230997407606,37.22482606139544,0.2699985504150426,0.21523008846825675,-0.24500036239624023,-0.9093877938977961,0.41938706910531565,-0.5771940781470164,0.08719335335453593,0.808745835175781,54.237222383862175,-6.819873771313098,0.33219371575077744,9,0.3299999237060547,0.17500019073486328,-0.3049993515014684,-2.264999389648441,0.05999946594238281,2,-0.005825252666600056,1.499999999999962,30.86000061035156,2.733304511469277,30.989999771118164,3.333319204849067,30.79999923706055,-0.005825252666600056
12005,2009-09-10,30.68000030517578,31.06999969482422,30.46999931335449,30.95000076293945,2661500.0,-0.007119718966681177,1.3529504162521737,-6.750178818367535,41.176458941480035,51.31142637649261,0.5279283655127927,0.4483933877549511,-0.46949436087063745,-2.6376476073921857,36.292906452144756,0.6000003814697301,0.14745248727115978,-0.4419997215271003,-1.1382030139112658,0.25420357085706513,-0.7901013677191813,-0.09389807533501937,0.9835953273302742,31.343428045992916,-24.651019342837294,0.3481016461920824,9,0.4949989318847656,0.39499950408935547,-0.050000190734866834,-2.045000076293949,0.75,3,-0.00423732290815193,-2.0000105964756516,30.899999618530273,1.499999999999962,30.86000061035156,2.733304511469277,30.989999771118164,-0.00423732290815193
12006,2009-09-11,30.690000534057614,30.940000534057614,30.6299991607666,30.770000457763672,3469700.0,0.0003259526982515304,-2.0999723438140387,0.29629551138051125,34.61539025843109,47.68870275059708,0.4123637195345644,0.43136902123810117,-0.4371552702427799,-2.611936055825627,35.31062474921451,0.3100013732910121,0.10872575524805939,-0.41349954605102823,-1.1358137942083175,0.30881470210626105,-0.7746566701296729,-0.05234242197238359,0.9019793192993468,32.835999350931836,-18.45573145361403,0.3611571240786439,9,0.46999931335449574,0.3849992752075231,0.014999866485599256,-2.0550003051757812,1.029998779296875,4,0.0006516308265569482,1.3529504162521737,30.68000030517578,-2.0000105964756516,30.899999618530273,1.499999999999962,30.86000061035156,0.0006516308265569482
12007,2009-09-14,31.190000534057614,31.28000068664551,30.54999923706055,30.68000030517578,4020100.0,0.016291951492315437,1.1159445929472165,-6.375008940704915,44.26228380496991,46.336892582136464,-0.21531291570853384,-0.06569869120233207,-0.8626650363046444,-3.063054601112828,34.42102695565467,0.7300014495849609,0.0472384728460824,0.08250045776366832,-0.6408506573042771,0.8058515728316138,-0.2791750997703062,0.44417601529764283,0.3346604868991996,88.8888888888881,40.34023670453723,0.36167555753397296,9,-0.10000133514403942,-0.03500080108642223,-0.477500438690182,-2.5550003051757812,0.07999992370605824,0,-0.011542180320210704,-2.0999723438140387,30.690000534057614,1.3529504162521737,30.68000030517578,-2.0000105964756516,30.899999618530273,-0.011542180320210704
12008,2009-09-15,31.540000915527344,31.56999969482422,31.01000022888184,31.229999542236328,3487600.0,0.011221557405475258,2.0270328786613274,0.6078455571886484,54.487194770436254,46.961323077936385,-0.6124773188120898,-0.38420411264901233,-1.154171731162407,-3.3614823634015174,33.72588907733509,0.5599994659423793,-0.007792089720936701,0.4000007629394524,-0.34041168221981266,1.1404132080987175,0.029794540359819877,0.770206985519085,-1.0700016021728551,97.27283919149255,47.79243128656485,0.37020622257963315,9,-0.5200014114379883,-0.38500118255615234,-0.8275008201599121,-2.6650009155273438,-0.5300006866455043,1,-0.03424228914727123,1.1159445929472165,31.190000534057614,-2.0999723438140387,30.690000534057614,1.3529504162521737,30.68000030517578,-0.03424228914727123
12009,2009-09-16,31.82999992370605,31.940000534057614,31.31999969482422,31.56999969482422,2868100.0,0.00919464171720863,1.5833290285664565,0.8387067003014713,55.76325801577332,48.0576092923737,-0.87538962449986,-0.6151707162099278,-1.368850781360873,-3.598018197181748,33.76323261549682,0.6200008392333949,-0.10193902585530878,0.6324997901916483,-0.1355976770185876,1.4005972574018841,0.2484510565865321,1.0165485237967644,-1.3380006027221683,92.5169714961905,43.82412488298884,0.3840487336051171,9,-0.625,-0.6449995040893519,-1.1174998283386195,-2.9299993515014684,-0.5399990081787074,2,-0.04178447775350158,2.0270328786613274,31.540000915527344,1.1159445929472165,31.190000534057614,-2.0999723438140387,30.690000534057614,-0.04178447775350158
12010,2009-09-17,31.6299991607666,31.95000076293945,31.56999969482422,31.79999923706055,2960300.0,-0.006283404442941731,-1.6207059844912048,-0.6538458716942602,49.84519758197614,48.57032590112491,-0.6076001528190957,-0.3637229845195158,-1.0865640587251661,-3.3475695520350044,33.80748198882548,0.3800010681152308,-0.14489488606377776,0.3879990577697754,-0.3715740975987103,1.147572213138261,0.008212480085532547,0.7677856354540182,-1.0800797912597702,77.14276761434556,30.58001510188354,0.3797865776842435,9,-0.41999912261963246,-0.4399986267089844,-0.8649988174438512,-2.489998817443851,-0.8199996948242152,3,-0.02118242472560683,1.5833290285664565,31.82999992370605,2.0270328786613274,31.540000915527344,1.1159445929472165,31.190000534057614,-0.02118242472560683
12011,2009-09-18,32.060001373291016,32.06999969482422,31.63999938964844,31.71999931335449,4841000.0,0.013594758897679027,1.3888991909633537,-2.0000112196927837,52.90698899392869,48.72079120204762,-0.9387999254834796,-0.7643960030352943,-1.435968956903963,-3.724749984166884,33.40153247369623,0.4400005340576172,-0.12398586913858622,0.7745012283325181,-0.06768841117093416,1.6166908678359668,0.353406408580792,1.1955960480842442,-1.4260771201782276,99.34221588670353,56.79071166587015,0.42109481975172464,9,-0.7900018692016602,-0.8100013732910156,-1.2950010299682653,-2.880001068115238,-1.6400012969970703,4,-0.01965068749622967,-1.6207059844912048,31.6299991607666,1.5833290285664565,31.82999992370605,2.0270328786613274,31.540000915527344,-0.01965068749622967
12012,2009-09-21,31.95000076293945,32.130001068115234,31.68000030517578,32.0,3481200.0,-0.0034310856406639667,1.9032178674706208,-0.1470556886328409,58.33334352216492,49.32824632063893,-0.7580159093960006,-0.6515727662369848,-1.2430532488344355,-3.5634680302799104,32.528271958606545,0.4500007629394531,-0.06769896031515543,0.6415005683898904,-0.24800041835988296,1.5310015551396674,0.19675007501500374,1.0862510617647771,-1.2011904744897457,83.92855622331594,40.1379756775608,0.4447504933748883,9,-0.6500005722045863,-0.6700000762939418,-1.412500381469723,-2.770000457763672,-1.75,0,-0.00719879324233863,1.3888991909633537,32.060001373291016,-1.6207059844912048,31.6299991607666,1.5833290285664565,31.82999992370605,-0.00719879324233863
12013,2009-09-22,31.45000076293945,32.06999969482422,31.45000076293945,32.06999969482422,3693600.0,-0.01564945189547462,1.0000000000000115,12.400167849240054,55.82824024180038,49.690928458995636,-0.18497523055355813,-0.16723530645848683,-0.6713309856083676,-3.013615493173578,31.311160261613523,0.6199989318847692,-0.01590530017338665,0.14600057601928285,-0.7394706754329725,1.0314718274715418,-0.2967350497068466,0.5887362017454123,-0.5630713965231919,16.04948737148922,-31.472448779797148,0.4427356257261293,9,-0.1500005722045863,-0.17000007629394176,-0.912500381469723,-2.270000457763672,-1.7900009155273402,1,-0.005723379993932798,1.9032178674706208,31.95000076293945,1.3888991909633537,32.060001373291016,-1.6207059844912048,31.6299991607666,-0.005723379993932798
12014,2009-09-23,31.36000061035156,31.940000534057614,31.29999923706055,31.459999084472656,8426800.0,-0.0028616899969664544,-4.818161326120251,0.16128813934744435,59.28338357468227,51.70280897379588,-0.025548620667336763,-0.07310750930772869,-0.5165903288282117,-2.8827216623852543,29.760775736195743,0.6400012969970632,-0.0020048382603086168,0.051000404357907314,-0.8345540634914137,0.9365548722072248,-0.3917768295667514,0.49377763828256604,-0.3487640737654054,7.229065171430372,-43.18863581684101,0.44277723392465945,9,-0.020000457763668322,-0.07999992370605113,-0.8099999427795375,-2.1500005722045863,-0.5799999237060476,2,-0.011160726232708917,1.0000000000000115,31.45000076293945,1.9032178674706208,31.95000076293945,1.3888991909633537,32.060001373291016,-0.011160726232708917
12015,2009-09-24,31.11000061035156,31.56999969482422,31.06999969482422,31.43000030517578,4468900.0,-0.00797193862035439,-1.4999904632932155,3.200045777065612,54.682798257917106,53.932520973738775,0.32616069876580767,0.15739686932783314,-0.22663138007145633,-2.590152144789922,28.43190241416981,0.5,0.013424493342466093,-0.181499671936038,-1.0683221641046678,0.7053228202325883,-0.6249109180203511,0.26191157414827515,1.0200004577636754,3.7736663871621454,-48.7790478430834,0.44341124608431387,9,0.22999954223633168,0.18999958038330433,-0.4650001525878871,-1.9000005722045863,-0.8900012969970703,3,0.005785930621804436,-4.818161326120251,31.36000061035156,1.0000000000000115,31.45000076293945,1.9032178674706208,31.95000076293945,0.005785930621804436
12016,2009-09-25,30.979999542236328,31.239999771118164,30.979999542236328,31.059999465942386,3239300.0,-0.004178754920113215,-5.500011920940324,0.2500000000000083,49.846150415185534,54.55295059709606,0.5605745670203461,0.248139414325955,-0.06541760028232346,-2.416947283947188,26.76070996407513,0.26000022888183594,0.026778019334500414,-0.27850074768066335,-1.1598225090104322,0.6028210136491019,-0.719161628345546,0.16216013298421927,1.1288014984130825,0.0,-52.839829400438134,0.44066088066488307,9,0.5750007629394531,0.32000064849853516,-0.1874990463256836,-1.7699995040893555,-0.5900001525878871,4,-0.005487413776819938,-1.4999904632932155,31.11000061035156,-4.818161326120251,31.36000061035156,1.0000000000000115,31.45000076293945,-0.005487413776819938
12017,2009-09-28,31.18000030517578,31.38999938964844,31.01000022888184,31.01000022888184,2677800.0,0.006455802643469566,-3.47057635561957,-2.1250029802349424,54.81926741803873,54.58984755794078,0.4011961558630581,-0.005710078168398525,-0.22640234935304804,-2.5636800767109804,24.92843869827973,0.4099998474121129,0.10796709710784569,-0.044499969482423296,-0.8793586483002684,0.7903587093354218,-0.46192930889134587,0.3729293699264993,0.8836486755371027,18.348691279043315,-36.46924391811336,0.4174293394089219,9,0.375,0.11999988555908203,-0.37750005722046254,-1.9600000381469798,-0.6100006103515625,0,-0.024374606204082605,-5.500011920940324,30.979999542236328,-1.4999904632932155,31.11000061035156,-4.818161326120251,31.36000061035156,-0.024374606204082605
12018,2009-09-29,31.04999923706055,31.29999923706055,30.85000038146973,31.29999923706055,3141700.0,-0.004169373535690801,2.5999908447265625,-1.4705875753122186,52.19940430411259,54.193863812200696,0.5077793493855438,0.09946205380495243,-0.06324952790864913,-2.381424546589354,22.96561129263692,0.4499988555908203,0.21125346133623424,-0.1555009841918924,-0.9879606400601482,0.6769586716763634,-0.5717308121260203,0.2607288437422355,0.9703037661132718,18.34851629295483,-35.03332669106169,0.4162298279341286,9,0.44000148773193004,0.25000095367431285,-0.08249902725220082,-1.7099990844726634,-0.2999992370605504,1,-0.02737515281825076,-3.47057635561957,31.18000030517578,-5.500011920940324,30.979999542236328,-1.4999904632932155,31.11000061035156,-0.02737515281825076
12019,2009-09-30,30.989999771118164,31.239999771118164,30.770000457763672,31.040000915527344,4405400.0,-0.0019323499973157299,1.0888911494559803,0.20000457763671875,54.76921415614057,54.740976764885644,0.48734354001659597,0.16143782748791224,0.020861369620785553,-2.267711644309518,21.7153268138582,0.4699993133544922,0.2533690747523565,-0.21150045394897532,-1.0474629531753052,0.6244620452773582,-0.6294817035621421,0.20648079566419142,0.9600850747534118,27.499940395298385,-27.48530168593535,0.41798124961316613,9,0.46000099182128906,0.3100004196166992,0.032500267028808594,-1.3749990463256871,0.3400001525878871,2,-0.04291706787766991,2.5999908447265625,31.04999923706055,-3.47057635561957,31.18000030517578,-5.500011920940324,30.979999542236328,-0.04291706787766991
12020,2009-10-01,30.85000038146973,31.239999771118164,30.75,31.239999771118164,4101900.0,-0.004517566656418892,1.5128232716459955,7.799809269502123,52.36685822889967,54.68096223543797,0.5644192489178259,0.3227081125283,0.20060624493323687,-2.0734692532760874,21.298741419183393,0.48999977111816406,0.22680891925566726,-0.3544998168945277,-1.184654987809754,0.4756553540206987,-0.7695774023521409,0.0605777685630855,1.005677713353215,15.625074505877492,-40.42023331025166,0.41507758545761275,10,0.5900001525878871,0.44999980926513317,0.20249986648559215,-1.154999732971195,0.18000030517578125,3,-0.002269033839826573,1.0888911494559803,30.989999771118164,2.5999908447265625,31.04999923706055,-3.47057635561957,31.18000030517578,-0.002269033839826573
12021,2009-10-02,30.3700008392334,30.78000068664551,30.32999992370605,30.71999931335449,3248600.0,-0.01555914218155563,-1.0930253189262062,0.8974333894127304,37.79763965917546,52.39921736177248,0.871085743100906,0.8103906715673084,0.6997965280707206,-1.5500894423866285,20.977904423527637,0.520000457763679,0.1558929225103327,-0.8129994392395012,-1.7070760706689967,0.08107719218999421,-1.2600377549542507,-0.36596112352475174,1.3751094461072526,3.7736731774468004,-46.129472995594554,0.4470383157147485,10,0.8299989700317383,0.8599996566772461,0.6824994087219238,-0.6050004959106481,1.2399997711181605,4,-0.004939134729464056,1.5128232716459955,30.85000038146973,1.0888911494559803,30.989999771118164,2.5999908447265625,31.04999923706055,-0.004939134729464056
12022,2009-10-05,30.649999618530273,30.70000076293945,30.10000038146973,30.520000457763672,3164900.0,0.009219584180424567,4.217361738827668,-0.3714277929155351,36.47415602794115,50.24876356023257,0.4328030003811527,0.5308298281430872,0.419104042324836,-1.774899428721696,20.74691856730953,0.6000003814697195,0.1236993249817786,-0.516000652313231,-1.438021586097335,0.4060202814708731,-0.977011119205283,-0.05499018542117895,0.925297423414225,45.83331346509916,1.8427142958182046,0.46101046689205133,10,0.37000083923339844,0.46500110626220703,0.4375004768371582,-0.7999992370605504,1.0699996948242152,0,-0.008482878698786056,-1.0930253189262062,30.3700008392334,1.5128232716459955,30.85000038146973,1.0888911494559803,30.989999771118164,-0.008482878698786056
12023,2009-10-06,30.790000915527344,31.0,30.54999923706055,30.690000534057614,3397000.0,0.004567742210098702,-1.368406523081273,0.7692386695424074,33.43953319844232,47.37722462953924,0.21158573160315086,0.40613836833615835,0.2735740161309934,-1.8532280313451643,20.03882557771992,0.4500007629394496,0.04218684912459025,-0.37249937057494975,-1.299926721817961,0.554927980668058,-0.8362130461964554,0.09121430504655592,0.5787545939506877,60.52639504222926,21.737413764435914,0.46371367562150423,10,0.044999122619628906,0.3249998092651367,0.38499927520751953,-0.8400001525878942,0.9099998474121058,1,-0.00714521643915178,4.217361738827668,30.649999618530273,-1.0930253189262062,30.3700008392334,1.5128232716459955,30.85000038146973,-0.00714521643915178
12024,2009-10-07,30.71999931335449,30.85000038146973,30.51000022888184,30.84000015258789,2273200.0,-0.002273517378739487,3.857100039508752,-1.2000038146827066,34.88375335052686,45.177330750940314,0.202557017344958,0.48692844698098625,0.35807411037111336,-1.7090399959558233,19.323543301202776,0.3400001525878906,-0.06307644865954387,-0.4335009574890165,-1.375040300784537,0.5080383858065076,-0.9042706291367786,0.03726871415874555,0.4711304782023795,54.38590033596078,19.60371215099463,0.4707696716477618,10,0.02500057220459695,0.39500141143799183,0.4775004386901891,-0.639999389648434,0.6700000762939524,2,0.0009765848735703297,-1.368406523081273,30.790000915527344,4.217361738827668,30.649999618530273,-1.0930253189262062,30.3700008392334,0.0009765848735703297
12025,2009-10-08,30.54999923706055,31.06999969482422,30.489999771118164,30.85000038146973,3767000.0,-0.005533856773884627,-1.7619038968941545,2.4999920527695356,22.54545378882146,42.14392001467764,0.3182326916101559,0.6816377227404011,0.5399290307228064,-1.4745094934560363,19.39719887416777,0.5799999237060547,-0.1353491521706225,-0.5970009803771923,-1.5539725036325116,0.3599705428781306,-1.075486742004852,-0.11851521874953264,-0.4499988555908203,46.39166743681674,18.95896700677742,0.47848576162766127,10,0.19500064849853516,0.56500148773193,0.667500495910641,-0.36999893188477273,1.070001602172848,3,0.02553193800735909,3.857100039508752,30.71999931335449,-1.368406523081273,30.790000915527344,4.217361738827668,30.649999618530273,0.02553193800735909
12026,2009-10-09,30.709999084472656,30.709999084472656,30.420000076293945,30.5,4153500.0,0.005237311011713874,1.7619073569482289,-0.6999942779759294,27.857137018326867,39.148127748042995,0.12952668421553426,0.5514880132731612,0.3896967580903734,-1.572864179874145,19.41640761614542,0.28999900817871094,-0.2157082011812541,-0.4380010604858384,-1.3930017648151392,0.5169996438434659,-0.9155014126504888,0.03949929167881194,-0.5905987167358369,62.88650874333152,40.840385690437174,0.4775003521646516,10,-0.009999275207515979,0.4050016403198242,0.5325007438659668,-0.5299987792968786,1.4099998474121165,4,0.010420111094521456,-1.7619038968941545,30.54999923706055,3.857100039508752,30.71999931335449,-1.368406523081273,30.790000915527344,0.010420111094521456
12027,2009-10-12,30.82999992370605,31.01000022888184,30.6200008392334,30.76000022888184,3429800.0,0.003907549423994183,-1.2285776566757696,0.3333333333332995,37.19008590148474,37.480425703306565,-0.05067145600317957,0.42491983872338324,0.2710655617818709,-1.6190385592337897,19.042776782520686,0.38999938964844105,-0.26359025483956344,-0.30000019073486683,-1.265184135689271,0.6651837542195409,-0.7825921632120689,0.18259178174233526,-0.6915875694274831,63.07693662023438,38.60867315967509,0.48259197247720337,10,-0.15999984741210582,0.28500080108642933,0.4425001144409215,-0.6149997711181641,1.1299991607666051,0,0.02530005477053998,1.7619073569482289,30.709999084472656,-1.7619038968941545,30.54999923706055,3.857100039508752,30.71999931335449,0.02530005477053998
12028,2009-10-13,30.459999084472656,30.85000038146973,30.3799991607666,30.85000038146973,3295800.0,-0.012001324688583281,1.4102546546487544,-5.571471389646393,33.3333333333333,35.09866116743909,0.25349420673409995,0.748222864063731,0.6362305213937134,-1.1753359254751672,17.970642745616814,0.47000122070312855,-0.2942609006734038,-0.616000938415528,-1.6051511054623901,0.3731492286313376,-1.1105760219389609,-0.12142585489209523,-0.3029549833831737,11.5941828675997,-14.432828148418794,0.49457508352343255,10,0.21000099182128906,0.6550016403198242,0.8125009536743164,-0.24499893188476918,1.2000007629394531,1,0.04136573429918888,-1.2285776566757696,30.82999992370605,1.7619073569482289,30.709999084472656,-1.7619038968941545,30.54999923706055,0.04136573429918888
12029,2009-10-14,30.5,30.729999542236328,30.09000015258789,30.670000076293945,6781100.0,0.0013132277324241493,3.4138039896608197,0.43589618189198176,37.75101878236356,33.474679006712854,0.15273948044857377,0.6360852444575329,0.5959497991928053,-1.1422509288935245,16.39270945253318,0.6399993896484375,-0.3640552948343476,-0.5095000267028809,-1.4634172621817783,0.44441720877601654,-0.9864586444423296,-0.03254140896343216,0.5699996948242188,41.836738665867394,12.45802622643599,0.47695861773944875,10,0.07999992370605469,0.6100006103515625,0.6524996757507324,-0.2849998474121129,0.48999977111816406,2,0.039344287309490245,1.4102546546487544,30.459999084472656,-1.2285776566757696,30.82999992370605,1.7619073569482289,30.709999084472656,0.039344287309490245
12030,2009-10-15,30.959999084472656,31.03000068664551,30.34000015258789,30.45000076293945,6638200.0,0.015081937195824846,1.123073582403124,-2.9999887803072163,49.64538239587039,34.791094866345624,-0.3240977301025545,0.12998204143998748,0.14358939981877938,-1.5369242626946118,14.630670841779958,0.6900005340576207,-0.40734704971887226,-0.016000938415526633,-0.9241264920441985,0.8921246152131452,-0.47006371522986257,0.4380618383988093,0.09040061950683764,92.55302527641285,57.00195038209554,0.4540627768143367,10,-0.37999916076660156,0.15000152587890625,0.19250059127807617,-0.7449989318847692,0.3100013732910156,3,0.013888899156700552,3.4138039896608197,30.5,1.4102546546487544,30.459999084472656,-1.2285776566757696,30.82999992370605,0.013888899156700552
12031,2009-10-16,31.43000030517578,31.479999542236328,30.71999931335449,30.81999969482422,5734200.0,0.01518091843028646,1.1408484757309822,1.196083564584525,54.045302249557444,36.74344444652522,-0.7017188000068373,-0.4106937553524119,-0.31121992934923526,-1.931337619809888,12.903593663240843,0.7600002288818395,-0.4473737486782525,0.4855003356933594,-0.29969147618302117,1.27069214756974,0.0929044297551691,0.8780962416315496,-1.3400001525878906,96.40293100609254,56.252030601613896,0.3925959059381911,10,-0.6450004577636719,-0.31999969482421875,-0.30500078201293945,-1.2150001525878942,0.4300003051757777,4,0.006045196697829214,1.123073582403124,30.959999084472656,3.4138039896608197,30.5,1.4102546546487544,30.459999084472656,0.006045196697829214
12032,2009-10-19,31.71999931335449,31.8700008392334,31.15999984741211,31.420000076293945,4926800.0,0.009226821678743446,1.366660944642596,0.491801535883127,60.3076874321057,39.72879491693226,-0.9208096955856817,-0.7576526336235325,-0.5965287107875987,-2.1539930422574933,11.221028694346833,0.7100009918212891,-0.4611446370061998,0.7869994163513141,0.05917327817763862,1.5148255545249896,0.42308634726447636,1.1509124854381518,-1.6021991729736307,91.57295123511472,46.65392813704212,0.36391306908683774,10,-0.7399988174438441,-0.6099987030029261,-0.6024994850158656,-1.5049991607666016,0.4600009918212926,0,0.012610328726012199,1.1408484757309822,31.43000030517578,1.123073582403124,30.959999084472656,3.4138039896608197,30.5,0.012610328726012199
12033,2009-10-20,31.270000457763672,31.70000076293945,30.979999542236328,31.690000534057614,4224300.0,-0.014186597267716872,2.2727288490465805,-1.4000038147069718,53.84616190764142,41.8357292010561,-0.4420486938273349,-0.33922248966762325,-0.14181388970260045,-1.6425754241254964,9.982219794145783,0.7399997711181605,-0.3852254652818452,0.3460005760192857,-0.3590012817270747,1.051002433765646,-0.006500352853894498,0.6985015048924659,-1.0821122894287107,66.29212640358838,18.37782569261347,0.35250092887318046,10,-0.28999996185302734,-0.15999984741210938,-0.14750099182128906,-1.0550003051757848,0.8899993896484375,1,0.022065833597954887,1.366660944642596,31.71999931335449,1.1408484757309822,31.43000030517578,1.123073582403124,30.959999084472656,0.022065833597954887
12034,2009-10-21,31.01000022888184,31.540000915527344,30.989999771118164,31.520000457763672,3997100.0,-0.008314685803507249,1.0,1.2142860386646763,52.127656336553514,45.12264059524854,-0.15263720276247028,-0.11255879990467221,0.11868882742054154,-1.3367345639844217,9.097181746961267,0.5500011444091797,-0.32672384664164866,0.10350036621094105,-0.5727206508012692,0.7797213832231513,-0.23461014229516408,0.4416108747170462,-0.7548275537109426,43.79083500693775,-7.868778436420676,0.3381105085061054,10,-0.02999973297119496,0.10000038146972301,0.07749938964843395,-0.7950000762939524,0.5399990081787109,2,0.02096096787270829,2.2727288490465805,31.270000457763672,1.366660944642596,31.71999931335449,1.1408484757309822,31.43000030517578,0.02096096787270829
12035,2009-10-22,31.290000915527344,31.32999992370605,30.82999992370605,31.01000022888184,2641200.0,0.00902936744852778,1.7777877855073319,-0.5490207078130169,62.92133747877685,49.01866286863188,-0.3538397688959236,-0.39883116981258837,-0.1598020229611059,-1.5557079888154846,8.646167863007232,0.5,-0.2585865622289276,0.37450103759765696,-0.31772589522973504,1.066727970425049,0.028387571183962734,0.7206145040113512,-0.9702351137939473,49.565290944916,-7.814838863722187,0.34611346641369517,10,-0.3100004196166992,-0.18000030517578125,-0.0950007438659668,-1.0750007629394567,0.8999977111816406,3,-0.009587764002279342,1.0,31.01000022888184,2.2727288490465805,31.270000457763672,1.366660944642596,31.71999931335449,-0.009587764002279342
12036,2009-10-23,30.809999465942386,31.3700008392334,30.65999984741211,31.3700008392334,2399500.0,-0.015340410212220879,1.53571160959394,-2.000000000000013,52.127654177949324,50.678392677127945,0.15850720862634304,0.07144427202966241,0.3187417648876334,-1.0150945055087028,8.26739830987355,0.7100009918212891,-0.20107325289960443,-0.09700040817260458,-0.7900670078374112,0.5960661914922021,-0.4435337080050097,0.24953289165980053,-0.4282242627089907,12.396652527077528,-44.52551519025338,0.3465332998324037,10,0.17000102996825817,0.30000114440917613,0.39000082015990856,-0.5949993133544993,2.2300014495849574,4,0.0149302499122006,1.7777877855073319,31.290000915527344,1.0,31.01000022888184,2.2727288490465805,31.270000457763672,0.0149302499122006
12037,2009-10-26,30.420000076293945,31.25,30.290000915527344,30.82999992370605,3650000.0,-0.01265820825734032,-1.865676740531554,0.7321407892316792,45.38652785368318,52.017636512722376,0.541138472318913,0.42328925751662894,0.7011096790425881,-0.5669339094799959,7.466684085267475,0.9599990844726562,-0.09875553487196242,-0.4489997863769517,-1.162092499074344,0.26409292632044057,-0.8055461427256496,-0.09245343002825379,1.4500007629394531,9.219799633680829,-45.2947551405645,0.35654635634869686,10,0.5600004196166992,0.6900005340576172,0.8399996757507324,-0.20499992370605824,3.519998550415039,0,0.04733729554392063,1.53571160959394,30.809999465942386,1.7777877855073319,31.290000915527344,1.0,31.01000022888184,0.04733729554392063
12038,2009-10-27,30.20000076293945,30.670000076293945,30.149999618530273,30.459999084472656,3229500.0,-0.007232061564849901,-1.8888865341414827,0.6341424836479826,43.75002005924695,52.68419221015387,0.8050367329885901,0.6074900903089464,0.9178561431631529,-0.2961684146471306,7.138683890444353,0.5200004577636719,-0.026390105955311327,-0.6264991760253942,-1.3934555573963188,0.1404572053455304,-1.0099773667108565,-0.24302098533993188,1.6384000778198278,3.5972012772360404,-48.82961180868156,0.38347819068546285,10,0.8099994659423864,0.8799991607666051,1.089999675750736,0.0149993896484375,3.8499984741211044,1,0.0655628970932387,-1.865676740531554,30.420000076293945,1.53571160959394,30.809999465942386,1.7777877855073319,31.290000915527344,0.0655628970932387
12039,2009-10-28,29.65999984741211,30.34000015258789,29.59000015258789,30.11000061035156,6245600.0,-0.01788082456574014,-1.542372223838619,1.7307833384684985,40.17661280339659,51.632106699878996,1.3559451074522464,1.0990929474460422,1.4550322188501639,0.2988398400477905,7.338147320723013,0.75,-0.014035807923008292,-1.100000095367431,-2.02219429920061,-0.17780589153425197,-1.5610971972840204,-0.6389029934508414,2.110864944458008,3.9325656079457114,-47.22286998639972,0.4610971019165887,10,1.0700006484985352,1.1050004959106445,1.6300005912780762,0.5550003051757777,4.130001068115234,2,0.08428860461434318,-1.8888865341414827,30.20000076293945,-1.865676740531554,30.420000076293945,1.53571160959394,30.809999465942386,0.08428860461434318
12040,2009-10-29,30.78000068664551,30.82999992370605,29.90999984741211,30.15999984741211,7840100.0,0.03776132316235081,1.5555582046534207,-1.3777773068283152,50.63753694399872,51.25346611037247,0.2321381953930377,-0.027848802512842497,0.343228547254661,-0.7554099970527339,7.2509229451907435,1.1700000762939418,0.0724617419958804,0.023500728607181998,-0.8977861475038651,0.9447876047182291,-0.43714270944834155,0.48414416666270554,0.8600122268676742,66.853936798206,16.472615714612523,0.46064343805552294,10,-0.050000190734866834,-0.050000190734866834,0.5299997329711879,-0.5399999618530344,3.4699993133544886,3,0.025016196661396428,-1.542372223838619,29.65999984741211,-1.8888865341414827,30.20000076293945,-1.865676740531554,30.420000076293945,0.025016196661396428
12041,2009-10-30,30.21999931335449,31.399999618530273,30.190000534057614,30.79999923706055,8138800.0,-0.018193676439194784,-2.781262014108444,-0.9354824816418004,44.85665947256861,49.536685225979454,0.673250298980502,0.5484583854075034,0.890581742048365,-0.1427848008558179,7.438338280602832,1.2099990844726598,0.12944337113300364,-0.5290005683898968,-1.465846510167495,0.4078453733877012,-0.9974235392786959,-0.06057759750109781,1.2970128345031782,34.80659373778249,-13.3917799273664,0.46842297088879903,10,0.42500114440918324,0.5100011825561559,1.1000008583068883,0.21000099182128906,4.110002517700206,4,0.06518859556968737,1.5555582046534207,30.78000068664551,-1.542372223838619,29.65999984741211,-1.8888865341414827,30.20000076293945,0.06518859556968737
12042,2009-11-02,30.38999938964844,31.09000015258789,30.229999542236328,30.229999542236328,7436100.0,0.005625416285791607,-9.750017881410486,-0.2758618421701712,49.389182776485534,49.04146532251769,0.3293882637373464,0.3773267562931295,0.6999767732210103,-0.2690169356833465,7.1430622848157075,0.870000839233402,0.12044640688112551,-0.3460004806518526,-1.295757436678766,0.6037564753750608,-0.8208789586653076,0.12887799736160233,1.0113920384930388,44.198865917566884,-8.273208042997659,0.47487847801345623,11,0.17500114440917613,0.3400011062622035,1.0375008583068812,0.25500106811522727,4.2500000000000036,0,0.08719978871673018,-2.781262014108444,30.21999931335449,1.5555582046534207,30.78000068664551,-1.542372223838619,29.65999984741211,0.08719978871673018
12043,2009-11-03,30.56999969482422,30.790000915527344,30.28000068664551,30.32999992370605,4574600.0,0.005923011148104562,-2.0000168296336605,1.499999999999989,50.59624925103296,48.871308979682084,0.04431035349978174,0.18972682391468965,0.4994264335878462,-0.4125401852283872,7.5540967300592285,0.5100002288818324,0.0594310316468416,-0.15500011444091655,-1.1072165568026335,0.7972163279208004,-0.631108335621775,0.32110810673994195,0.8299999237060547,54.143637093621344,0.3127870850883667,0.4761082211808589,11,-0.07499980926513672,0.16000080108642578,0.8575005531311035,0.15000057220458274,4.349998474121087,1,0.11023876236594599,-9.750017881410486,30.38999938964844,-2.781262014108444,30.21999931335449,1.5555582046534207,30.78000068664551,0.11023876236594599
12044,2009-11-04,30.75,31.190000534057614,30.520000457763672,30.68000030517578,3991100.0,0.005888135654978699,-2.4359032043506996,0.2916656732549687,48.12165531812096,47.22689985072031,-0.19718569902551053,0.012742657874142083,0.30957065607746515,-0.5444274540700142,8.126157865161607,0.6700000762939418,-0.054099694009011046,0.02350015640258718,-0.9287776369640675,0.9757779497692418,-0.45263874028074014,0.4996390530859145,0.5413996505737302,56.37585782697913,7.135635678361666,0.47613889668332715,11,-0.25500011444091797,-0.01999950408935547,0.6450004577636719,0.14500045776366832,4.8300018310546875,2,0.1073170483596928,-2.0000168296336605,30.56999969482422,-9.750017881410486,30.38999938964844,-2.781262014108444,30.21999931335449,0.1073170483596928
12045,2009-11-05,31.32999992370605,31.399999618530273,30.75,30.96999931335449,4648400.0,0.018861786136782133,1.599998474121057,5.142888283378746,49.12280408225953,46.89302761786589,-0.8615123039595183,-0.5331608230043692,-0.2801958359919894,-1.0774030247094224,8.813825755207096,0.6499996185302734,-0.10374655674977618,0.5645000457763629,-0.4206632117373701,1.549663303290096,0.07191841701949642,1.0570816745332294,-1.7399997711181605,94.21489687698983,48.83614317180812,0.4925816287568665,11,-0.8350000381469691,-0.5999994277954066,0.04500055313110707,-0.3549995422363281,4.079999923706058,3,0.07851902323050819,-2.4359032043506996,30.75,-2.0000168296336605,30.56999969482422,-9.750017881410486,30.38999938964844,0.07851902323050819
12046,2009-11-06,31.03000068664551,31.11000061035156,30.63999938964844,30.84000015258789,4547300.0,-0.009575462425505554,1.6857183339600468,0.5277783664646392,43.957983569419156,46.73430047516989,-0.588959418411438,-0.21919700570582634,0.000546614241141441,-0.7335625862374435,9.62478520611373,0.6900005340576101,-0.13756797703318568,0.24850072860717987,-0.7432395649920096,1.2402410222063693,-0.2473694181924131,0.7443708754067728,-1.4038005447387718,68.37616173011212,27.649285285278253,0.4958701467995939,11,-0.5350008010864293,-0.30000019073486683,0.33999967575072887,-0.055000305175788355,4.030000686645504,4,0.1037705202095045,1.599998474121057,31.32999992370605,-2.4359032043506996,30.75,-2.0000168296336605,30.56999969482422,0.1037705202095045
12047,2009-11-09,31.61000061035156,31.65999984741211,31.06999969482422,31.239999771118164,4908800.0,0.018691585912715247,1.5106426151005419,1.947367364352703,52.910958233012494,47.75218249447717,-1.0978574730436144,-0.7776347942105168,-0.5994598617284588,-1.276601513142129,10.089560429601837,0.629999160766598,-0.23006535539604656,0.7895006179809521,-0.2693466080063196,1.8483478439682237,0.26007700498731623,1.3189242309745879,-1.9483244789123475,96.37686467629621,56.45139053330224,0.5294236129936355,11,-0.985000610351559,-0.8800001144409144,-0.3950004577636683,-0.6350002288818359,3.5699996948242223,0,0.08604875571601212,1.6857183339600468,31.03000068664551,1.599998474121057,31.32999992370605,-2.4359032043506996,30.75,0.08604875571601212
12048,2009-11-10,31.71999931335449,31.82999992370605,31.399999618530273,31.68000030517578,3478600.0,0.0034798703220177973,2.3076917433885384,0.10810518230602226,56.23900509519973,49.53689274912196,-1.0835128831781908,-0.8310034384337435,-0.7147370983128063,-1.3471873315458645,11.234871262328106,0.4300003051757777,-0.23972568286338714,0.8364993095397928,-0.2803813063228269,1.9533799254024125,0.27805900160848296,1.3949396174711026,-1.978390233276361,91.60300342012498,50.011528306367914,0.5584403079313089,11,-0.8499994277954066,-0.9899988174438441,-0.6524987220764125,-0.6749992370605469,3.10000038146973,1,0.09205548989607326,1.5106426151005419,31.61000061035156,1.6857183339600468,31.03000068664551,1.599998474121057,31.32999992370605,0.09205548989607326
12049,2009-11-11,31.70000076293945,31.95000076293945,31.649999618530273,31.920000076293945,4044500.0,-0.0006304713382077054,1.1428600622611853,-5.50011921224606,53.775320666384694,49.88553538494263,-0.8311086055603099,-0.7552145775945256,-0.6887526270378679,-1.293559562852284,12.228096326236784,0.30000114440917613,-0.18448982938242864,0.7565007209777797,-0.401797224339429,1.9147986662949918,0.17735174831917533,1.335649693636384,-1.8330882322436466,80.91605054031771,38.667086222138764,0.5791489726586059,11,-0.630000114440918,-0.9300003051757777,-0.725000381469723,-0.5050001144409144,3.380001068115245,2,0.10157720279206939,2.3076917433885384,31.71999931335449,1.5106426151005419,31.61000061035156,1.6857183339600468,31.03000068664551,0.10157720279206939
12050,2009-11-12,31.38999938964844,31.84000015258789,31.34000015258789,31.690000534057614,3430700.0,-0.009779222896847073,-1.5000023841880648,1.3636458215929335,55.51330701965911,51.06960733461934,-0.47548124306223727,-0.4335766184451195,-0.3672175806533424,-0.9434066293181118,13.277324906876286,0.5,-0.10372913876015843,0.4249993324279835,-0.7504245825071969,1.6004232473631639,-0.1627126250396067,1.0127112898955737,-1.3564398003731455,57.25184837904686,10.763001207883654,0.5877119574675894,11,-0.2999992370605504,-0.6199989318847692,-0.4599990844726598,-0.1799993515014684,3.79000091552734,3,0.13348208100915082,1.1428600622611853,31.70000076293945,2.3076917433885384,31.71999931335449,1.5106426151005419,31.61000061035156,0.13348208100915082
12051,2009-11-13,31.6200008392334,31.70000076293945,31.229999542236328,31.40999984741211,4204200.0,0.007327220581622829,1.5405413764840208,-0.7000006357804689,61.76470808229274,52.44466570193125,-0.5431232840342126,-0.6836657635423009,-0.5830972459521462,-1.136141932629073,13.438052359872449,0.47000122070312145,0.05839157244259141,0.64550075531006,-0.5486690587404084,1.8396705693605284,0.04841584828482581,1.2425856623352942,-1.4331259560649698,62.50005418597519,10.83025890824193,0.5970849070252341,11,-0.505000114440918,-0.8500003814697266,-0.6900005340576172,-0.4100008010864258,3.219999313354492,4,0.11986081301668294,-1.5000023841880648,31.38999938964844,1.1428600622611853,31.70000076293945,2.3076917433885384,31.71999931335449,0.11986081301668294
12052,2009-11-16,32.11999893188477,32.150001525878906,31.68000030517578,31.82999992370605,3888700.0,0.015812715982947978,1.6856890623041585,1.38094113586621,67.84384561114926,54.361065297499735,-0.8626284082971978,-1.2144245671326317,-1.0689975944217025,-1.6016555843267177,13.185331517597495,0.5300006866455078,0.1004331262113638,1.1254988670349206,-0.13291248422103052,2.3839102182908753,0.4962931914069415,1.7547045426628998,-1.7920739783346633,96.73885551036055,37.37763805767115,0.6292056756279774,11,-0.7849979400634837,-1.2499980926513743,-1.2124986648559641,-0.9099988937378001,2.6100006103515554,0,0.09153183496801964,1.5405413764840208,31.6200008392334,-1.5000023841880648,31.38999938964844,1.1428600622611853,31.70000076293945,0.09153183496801964
12053,2009-11-17,31.959999084472656,32.09999847412109,31.85000038146973,32.029998779296875,2841700.0,-0.0049813154649045455,1.3809445958220397,-0.24137908354872406,72.99999237060547,57.12532496999802,-0.5416860174009841,-1.054126929380864,-0.8922776474004976,-1.4028017868360863,13.3325767284843,0.2699985504150426,0.23229278269167963,0.9309990882873542,-0.3952206162834031,2.2572187928581116,0.2678892360019738,1.5941089405727347,-1.4498664736896671,79.3476052460267,12.43905075695794,0.6631098522853793,11,-0.5649986267089844,-1.0899982452392578,-1.0674986839294434,-0.7299985885620117,3.1599998474121165,1,0.10075097975417413,1.6856890623041585,32.11999893188477,1.5405413764840208,31.6200008392334,-1.5000023841880648,31.38999938964844,0.10075097975417413
12054,2009-11-18,31.65999984741211,32.02000045776367,31.60000038146973,31.920000076293945,4374100.0,-0.0093867098139655,-1.2105315993153833,3.714305177111717,60.52630978547792,58.3923811592445,-0.11066618569981657,-0.740921993770165,-0.5799890807122026,-1.0721645064736443,13.293314914865082,0.42000007629394176,0.32283857774137203,0.5984998703002944,-0.7572872340589285,1.9542869746595208,-0.07939368187931706,1.2763934224799058,-0.9858803451195293,46.73906283041634,-19.342934139878857,0.6778935521796124,11,-0.2649993896484375,-0.7899990081787109,-0.7674994468688965,-0.42999935150146484,3.3699989318847656,2,0.09981048207965815,1.3809445958220397,31.959999084472656,1.6856890623041585,32.11999893188477,1.5405413764840208,31.6200008392334,0.09981048207965815
12055,2009-11-19,30.989999771118164,31.57999992370605,30.79999923706055,31.53000068664551,5472500.0,-0.02116235248019782,1.4375044703526263,2.076924769834588,58.9743703744542,60.06086858202617,0.5655014650020505,-0.0996592107730514,0.10186056564630519,-0.3727162644969688,13.10198724799585,0.860000610351559,0.3840000552024456,-0.05650014877319265,-1.408275064630125,1.2952747670837432,-0.7323876067016606,0.6193873091552753,1.1600017547607422,14.07408977238989,-53.65221879430164,0.6758874579284673,11,0.4850006103515625,-0.11999893188476562,-0.14499950408935547,0.12000083923339844,4.329999923706055,3,0.13197812488363758,-1.2105315993153833,31.65999984741211,1.3809445958220397,31.959999084472656,1.6856890623041585,32.11999893188477,0.13197812488363758
12056,2009-11-20,31.270000457763672,31.420000076293945,30.78000068664551,30.93000030517578,4838200.0,0.009035194860067763,-1.000000000000011,-0.6296288447138234,60.00001733954204,60.848541816085,0.3610982627727317,-0.3619902234236072,-0.16311499261669837,-0.6242157231750909,13.275094092262108,0.639999389648434,0.46318370201489145,0.20050048828125,-1.1499842777040712,1.5509852542665712,-0.4747418947114106,0.8757428712739106,0.8530010223388658,35.76638474122012,-33.49281749968955,0.6752423829926608,11,0.19500064849853516,-0.39999961853027344,-0.4250001907348633,-0.15999984741210938,3.9899978637695312,4,0.12503996770621528,1.4375044703526263,30.989999771118164,-1.2105315993153833,31.65999984741211,1.3809445958220397,31.959999084472656,0.12503996770621528
12057,2009-11-23,31.86000061035156,31.899999618530273,31.670000076293945,31.71999931335449,4491900.0,0.01886792913178237,1.0909114553981794,0.4117683357829663,63.40957973276487,61.64527233137003,-0.21200458203470518,-0.8838955237494055,-0.7470433384519666,-1.1693804439413107,14.025801152073594,0.6299991607666016,0.5122513446715473,0.7185006141662562,-0.6397067426918319,2.076707971024341,0.039396935737212146,1.3976042925953003,0.20928083801269892,81.8183131785008,10.207273150577194,0.6791036784290423,11,-0.3949995040893519,-0.9899997711181605,-0.912500381469723,-0.7499999999999964,2.930000305175785,0,0.09353419601844282,-1.000000000000011,31.270000457763672,1.4375044703526263,30.989999771118164,-1.2105315993153833,31.65999984741211,0.09353419601844282
12058,2009-11-24,32.18000030517578,32.18000030517578,31.729999542236328,31.96999931335449,3169100.0,0.01004393247626778,3.285701310614799,1.4999931881037296,64.44445643227718,62.830731860913644,-0.5139370840275319,-1.1045856178110967,-1.0684108992920045,-1.4529267370324206,14.685633989900836,0.4500007629394531,0.635238152135944,0.9395003318786621,-0.418400252907297,2.297400916664621,0.26055003948568256,1.6184506242716417,-1.3999996185302699,100.0,25.36870173325235,0.6789502923929803,11,-0.6999998092651367,-1.2950000762939453,-1.1349997520446777,-1.0699996948242188,2.759998321533203,1,0.07924174061149425,1.0909114553981794,31.86000061035156,-1.000000000000011,31.270000457763672,1.4375044703526263,30.989999771118164,0.07924174061149425
12059,2009-11-25,32.15999984741211,32.310001373291016,32.02000045776367,32.189998626708984,4608700.0,-0.0006215182589807133,1.1481209381181126,-0.14285065530739716,59.4533075138718,63.26850969360394,-0.4713960927348495,-0.9356600752402215,-1.059387882189334,-1.390151563518387,14.47596063805095,0.29000091552734375,0.6569568444610603,0.7944998741149902,-0.4014138581940472,1.9904136064240276,0.19654300796047153,1.392456740269509,-1.3519991683959915,90.19598310064934,17.296586966484867,0.5979568661545189,11,-0.6149988174438477,-1.2099990844726562,-1.1149992942810059,-1.0499992370605469,2.3800010681152344,2,0.09203977296383137,3.285701310614799,32.18000030517578,1.0909114553981794,31.86000061035156,-1.000000000000011,31.270000457763672,0.09203977296383137
12060,2009-11-27,31.54999923706055,31.96999931335449,31.399999618530273,31.96999931335449,2738400.0,-0.018967680760130556,1.7142837680119818,14.000572227873619,55.53190081947022,62.57597555329033,0.18292365732953542,-0.279337103688011,-0.46123169511722395,-0.7366569918059405,14.877440323770275,0.7600002288818359,0.6333608092848877,0.1459993362426779,-1.0197470058623246,1.3117456783476804,-0.43687383480982334,0.7288725072951792,-0.6819185302734354,50.3266800555002,-22.18878390624021,0.5828731710525014,11,-0.004998207092288709,-0.5999984741210973,-0.5049986839294469,-0.4399986267089879,3.340000152587894,4,0.1103010975083798,1.1481209381181126,32.15999984741211,3.285701310614799,32.18000030517578,1.0909114553981794,31.86000061035156,0.1103010975083798
12061,2009-11-30,32.189998626708984,32.22999954223633,31.60000038146973,31.670000076293945,5535900.0,0.020285242634701994,1.0999958674139112,-1.238091561800376,56.09241828651116,61.27026140610832,-0.41093260441204293,-0.8054791541305875,-1.1197452429707795,-1.3331507579008317,15.398133382936901,0.6800003051757777,0.6453128001454616,0.687498760223388,-0.38630150331498214,1.7612990237617616,0.15059862845420469,1.2243988919925748,-1.2642410932617132,86.81291041976262,16.60045726902682,0.5369001317691866,11,-0.6449975967407227,-1.2399978637695312,-1.1449980735778809,-1.0799980163574219,3.0,0,0.09723520353052084,1.7142837680119818,31.54999923706055,1.1481209381181126,32.15999984741211,3.285701310614799,32.18000030517578,0.09723520353052084
12062,2009-12-01,33.040000915527344,33.060001373291016,32.25,32.27000045776367,5531200.0,0.02640578829081064,1.0,1.4807742389841139,62.000010403716246,60.048041187565076,-1.247943107597873,-1.5249559311168248,-1.9752201199723807,-2.1333050032438763,16.315544431787483,0.8700027465820312,0.6950523721794539,1.4050009727478034,0.25772960679742596,2.5522723386981845,0.8313652897726129,1.978636655722994,-2.0588736284863245,98.79515442039069,29.995967927450423,0.5736356829751897,12,-1.119999885559082,-1.7150001525878906,-1.9950003623962402,-1.9300003051757812,2.5699996948242188,1,0.06719120292041403,1.0999958674139112,32.189998626708984,1.7142837680119818,31.54999923706055,1.1481209381181126,32.15999984741211,0.06719120292041403
12063,2009-12-02,33.939998626708984,34.02000045776367,33.029998779296875,33.09000015258789,6129000.0,0.027239639414134542,-1.0412380053484347,1.103893465972425,67.55483925358709,60.828988906243865,-2.053487557649131,-2.276240804208175,-2.8542262396650138,-2.981227922737766,17.613775280554233,0.9900016784667969,0.7184622639048897,2.136498737335206,0.6955159730135065,3.5774815016569086,1.416007355174358,2.856990119496057,-2.834138894492966,96.94649597600528,28.453960643300263,0.7204913821608513,12,-1.5399980545043945,-2.134998321533203,-2.894998073577881,-2.829998016357422,2.0400009155273438,2,0.025044264089906454,1.0,33.040000915527344,1.0999958674139112,32.189998626708984,1.7142837680119818,31.54999923706055,0.025044264089906454
12064,2009-12-03,34.049999237060554,34.34999847412109,33.72999954223633,34.080001831054695,4228700.0,0.0032410316677209394,1.175450572543434,-0.035297232768757125,71.5210333014413,62.22306256479799,-1.999033906288311,-2.241247541852271,-2.938622822863554,-3.041657856545328,18.42686931381895,0.6199989318847585,0.6672333726579538,2.081499385833748,0.41098440960255544,3.7520143620649407,1.24624189771815,2.916756873949346,-2.7110082468007235,89.83053039183467,19.093409229089744,0.8352574881155969,12,-1.4849996566772532,-2.0799999237060653,-3.0049991607666087,-2.9399986267089915,1.5699996948242188,3,0.02613801496593693,-1.0412380053484347,33.939998626708984,1.0,33.040000915527344,1.0999958674139112,32.189998626708984,0.02613801496593693
12065,2009-12-04,33.790000915527344,34.529998779296875,33.25,34.22999954223633,6816700.0,-0.0076357805391732425,1.4615429759856802,14.665352828989192,67.47182820217407,63.05326377175711,-1.4528716060012101,-1.8841014918131762,-2.647454297539941,-2.744593851296493,18.69211155325225,1.279998779296875,0.6002164646141992,1.6985010147094712,-0.12895335989136925,3.5259553893103153,0.7847738274090474,2.612228202009895,-2.149909176881387,74.74408640228931,2.8425492649844983,0.913727187300422,12,-0.8250017166137695,-1.5700016021728516,-3.0425004959106445,-2.9300003051757812,2.270000457763672,4,0.022195915350075035,1.175450572543434,34.049999237060554,-1.0412380053484347,33.939998626708984,1.0,33.040000915527344,0.022195915350075035
12066,2009-12-07,34.25,34.419998168945305,33.799999237060554,33.81999969482422,4013800.0,0.01361346765342275,-1.6382864749042463,-0.9772764710472244,67.26095381061775,63.481194224851876,-1.615601627956842,-2.203470551246326,-3.0661043224151356,-3.16846786885678,19.204557068825874,0.6299972534179616,0.661171361743758,1.9975001335144071,0.003985786226223809,3.9910144808025905,1.0007429598703155,2.994257307158499,-2.2631194164759343,87.71934521021001,18.17636186517518,0.9967571736440921,12,-1.2850008010864258,-1.890000343322754,-3.5199995040893555,-3.3899993896484375,1.9500007629394531,0,0.018686113566377838,1.4615429759856802,33.790000915527344,1.175450572543434,34.049999237060554,-1.0412380053484347,33.939998626708984,0.018686113566377838
12067,2009-12-08,34.330001831054695,34.470001220703125,33.990001678466804,34.240001678466804,3788600.0,0.0023358198848086875,1.5945996102812157,0.2093025318926208,69.45815014121898,64.03827130362318,-1.4621482549311153,-2.181073258894564,-3.109422546385538,-3.209117580767817,18.975961279839154,0.479999542236321,0.796515932302249,1.9415019035339398,-0.23058228537593095,4.113586092443814,0.8554598090790009,3.027543997988875,-2.037947064037894,86.66687011718798,17.60550324727899,1.0860420944549365,12,-1.3650026321411204,-1.950002670288093,-3.6425013542175364,-3.470001220703132,1.6799964904785085,1,0.0250508811472403,-1.6382864749042463,34.25,1.4615429759856802,33.790000915527344,1.175450572543434,34.049999237060554,0.0250508811472403
12068,2009-12-09,34.639999389648445,34.650001525878906,34.279998779296875,34.299999237060554,4756200.0,0.0090299313154516,1.055545547985204,3.7777730682829653,74.42623186611286,65.70192956498329,-1.5494380757018007,-2.383287673318357,-3.3741869984917514,-3.4801156304109924,18.578916131691095,0.37000274658203125,0.9314632700088339,2.1054994583129982,-0.26121258127969327,4.47221149790569,0.9221434385166489,3.288855478109344,-2.0793913411580363,99.28556247649928,26.268684813120927,1.1833560197963457,12,-1.6149988174438548,-2.1749982833862376,-3.9924988746643137,-3.779998779296882,1.7999992370605327,2,0.02800234520191669,1.5945996102812157,34.330001831054695,-1.6382864749042463,34.25,1.4615429759856802,33.790000915527344,0.02800234520191669
12069,2009-12-10,34.919998168945305,35.38999938964844,34.720001220703125,34.860000610351555,4847400.0,0.00808310578032323,-2.9412081500764593,0.17646332843406748,84.41331296600201,68.91097535904237,-1.5609048670309278,-2.539905787288788,-3.6028321943047104,-3.723561603403688,18.242456095016134,0.7499999999999929,1.0215301737220273,2.2244983673095646,-0.3335474220435586,4.782544156662688,0.9454754726329995,3.5035212619861262,-2.066875033620505,78.03731987136948,-2.3348191912270693,1.2790228946765623,12,-1.4249982833862234,-1.9649982452392507,-4.307497978210442,-4.059997558593743,1.6000022888183665,3,0.030355138283875815,1.055545547985204,34.639999389648445,1.5945996102812157,34.330001831054695,-1.6382864749042463,34.25,0.030355138283875815
12070,2009-12-11,35.58000183105469,35.58000183105469,34.900001525878906,35.2400016784668,5479100.0,0.018900449505072636,3.0,5.6668997965412,85.38588887768347,72.16580542472819,-1.7758891441613116,-3.0250036227611545,-4.198240883789417,-4.3345005541575965,18.632207386310252,0.6800003051757812,1.1110116032841617,2.67500190734863,-0.1091754291881486,5.459179243885412,1.2829132390802371,4.067090575617019,-2.320978495038105,100.0,13.407805065136529,1.3920886682683904,12,-1.6650009155273438,-2.470001220703125,-4.967501640319824,-4.720001220703125,0.529998779296875,4,0.0011241455528867572,-2.9412081500764593,34.919998168945305,1.055545547985204,34.639999389648445,1.5945996102812157,34.330001831054695,0.0011241455528867572
12071,2009-12-14,35.40999984741211,36.5099983215332,35.2599983215332,35.7599983215332,9482900.0,-0.00477802065468691,-2.8461448173057735,-1.0294068148414097,81.30509695853685,74.3108150419305,-1.2304956464741252,-2.694662837172146,-3.9488133696494643,-4.123748196980134,19.515379034406916,1.25,1.2529087804131862,2.315499973297122,-0.6126179310257527,5.243617877619997,0.8514410211356847,3.7795589254585593,-1.7332003822886648,56.34920875201698,-29.572598559542456,1.4640589521614378,12,-0.6400012969970703,-1.835000991821289,-4.797499656677246,-4.549999237060547,0.009998321533203125,0,0.018356439669016567,3.0,35.58000183105469,-2.9412081500764593,34.919998168945305,1.055545547985204,34.639999389648445,0.018356439669016567
12072,2009-12-15,35.060001373291016,35.400001525878906,34.68000030517578,35.18000030517578,4480400.0,-0.009884170449853125,1.5714266251592293,0.3428555858310627,75.26316388271879,75.16729555627845,-0.6300873306672798,-2.2273087365037014,-3.5308453740524435,-3.7462769092492927,19.47752176568955,0.7299995422363281,1.4747297396879944,1.8185013771057115,-1.1975004039826729,4.834503158194096,0.31050048656151574,3.3265022676499036,-0.8165621368856222,34.97770197799792,-47.132423073040876,1.5080008905441928,12,-0.18000221252441406,-1.4150018692016602,-4.447501182556152,-4.200000762939453,0.5599975585937571,1,0.032515668710637824,-2.8461448173057735,35.40999984741211,3.0,35.58000183105469,-2.9412081500764593,34.919998168945305,0.032515668710637824
12073,2009-12-16,35.18000030517578,35.36999893188477,35.060001373291016,35.349998474121094,4025000.0,0.003422673336692439,1.9523705722069524,1.4166640175477636,76.0344901294695,75.66879075939269,-0.620999089815939,-2.2068508002528233,-3.5845923528624475,-3.841019741631147,19.43761864312956,0.3099975585937571,1.6735210252323185,1.7775002479553237,-1.2937376475049902,4.848738143415638,0.24188130022516674,3.3131191956854806,-0.5,27.32243398794721,-51.54391248549332,1.5356189477301576,12,-0.3000011444091797,-1.5350008010864258,-4.502500057220459,-4.319999694824219,0.43000030517578125,2,0.02359289394989883,1.5714266251592293,35.060001373291016,-2.8461448173057735,35.40999984741211,3.0,35.58000183105469,0.02359289394989883
12074,2009-12-17,34.81999969482422,35.150001525878906,34.720001220703125,34.950000762939446,2795400.0,-0.010233104241860858,-1.606078120845712,0.76472040211826,79.45946763314834,77.0007506961676,-0.15677395182746068,-1.684328989716768,-3.1589003501009145,-3.4472213722745764,19.758787030656038,0.45999908447265625,1.7734076198218673,1.2594996452331557,-1.7589734365042347,4.27797272697055,-0.24973689563554302,2.7687361861018545,1.6899986267089844,7.650248164044668,-71.73518210040619,1.509236540868697,12,0.33499908447265625,-1.1750001907348633,-4.0199995040893555,-3.9599990844726562,0.7099990844726562,3,0.04652495537286172,1.9523705722069524,35.18000030517578,1.5714266251592293,35.060001373291016,-2.8461448173057735,35.40999984741211,0.04652495537286172
12075,2009-12-18,35.080001831054695,35.2400016784668,34.65999984741211,34.84000015258789,4541700.0,0.007467034420138852,1.0714300311305782,-1.8461515889552305,77.9497301305629,78.18839250949483,-0.2397592187319475,-1.7098738147894181,-3.3433549831296716,-3.6720497536625913,21.630558933369475,0.5800018310546875,1.76506495537825,1.3150016784668068,-1.518746515572559,4.148749872506176,-0.10187241855287965,2.7318757754864933,1.394196548461906,22.70282865190588,-53.44038638414597,1.4168740970196843,12,0.1699981689453054,-1.4350023269653391,-4.160001277923591,-4.220001220703132,-0.02000045776367898,4,0.041048989496751176,-1.606078120845712,34.81999969482422,1.9523705722069524,35.18000030517578,1.5714266251592293,35.060001373291016,0.041048989496751176
12076,2009-12-21,35.18000030517578,35.45000076293945,35.09999847412109,35.2599983215332,2118000.0,0.0028505834920613538,-1.9166653421281548,-0.3333227370261365,74.20814792055752,78.71617004053245,-0.21675840874929264,-1.5830915326422001,-3.3702443996399722,-3.7380116117200757,23.703348265540498,0.3699989318847585,1.7295882259450366,1.2195001602172866,-1.4225050170203701,3.8615053374549433,-0.10150242840154533,2.5405027488361185,1.2216301330566424,65.82276647319574,-7.147166820202244,1.3210025886188284,12,0.2149982452392578,-1.5350008010864258,-4.25,-4.319999694824219,-0.529998779296875,0,0.026435483146910466,1.0714300311305782,35.080001831054695,-1.606078120845712,34.81999969482422,1.9523705722069524,35.18000030517578,0.026435483146910466
12077,2009-12-22,34.84000015258789,35.40999984741211,34.790000915527344,35.2599983215332,2732400.0,-0.009664586402458597,-1.3846266707748287,5.250107291020933,61.65804900995769,77.29748305651522,0.227071899950829,-1.0628850227419022,-2.9634472481129563,-3.3705561884971047,24.943606159640275,0.6199989318847656,1.7415867532115357,0.7305000305175753,-1.7435042263211145,3.204504287356265,-0.506502097901766,1.9675021589369166,1.4919650620117224,22.784822351202834,-45.20442674228097,1.2370021284193442,12,0.7449989318847656,-1.1950006484985352,-3.8974995613098145,-3.979999542236328,-0.24000167846680398,1,0.016647474564214004,-1.9166653421281548,35.18000030517578,1.0714300311305782,35.080001831054695,-1.606078120845712,34.81999969482422,0.016647474564214004
12078,2009-12-23,34.72999954223633,35.130001068115234,34.509998321533196,34.93000030517578,3662000.0,-0.003157307975596879,1.066667938227595,0.47619436875567667,58.80829271570814,74.45248080648257,0.3924521366372815,-0.7926913705738201,-2.774622588245638,-3.2344192752141794,25.69059808214812,0.6200027465820384,1.7244992513048274,0.49299945831298686,-1.8199042182098637,2.805903134835834,-0.6634523799484384,1.6494512965744121,1.5350870576757814,23.404324394520415,-40.09451965042298,1.1564518382614237,12,0.779998779296875,-1.0850000381469727,-3.6274986267089844,-3.8599987030029297,0.3300018310546875,2,0.025626242481405326,-1.3846266707748287,34.84000015258789,-1.9166653421281548,35.18000030517578,1.0714300311305782,35.080001831054695,0.025626242481405326
12079,2009-12-24,35.11999893188477,35.18000030517578,34.669998168945305,34.669998168945305,963800.0,0.011229467169274088,-1.2666723180604016,-2.249995231646679,66.66663479786422,72.37256368650266,0.03777924095445684,-1.0008806156784757,-3.080930466608521,-3.5936734472081184,26.315538812733358,0.5100021362304759,1.6997042283630108,0.7349988937378029,-1.3894410192833178,2.8594388067589236,-0.3272210627727574,1.7972188502483633,1.0397823713245984,64.89351340822127,2.70074469980662,1.0622199565105603,12,0.3899993896484304,-1.4749994277954173,-3.9874982833862376,-4.249998092651374,-0.4199981689453267,3,0.013952212225779137,1.066667938227595,34.72999954223633,-1.3846266707748287,34.84000015258789,-1.9166653421281548,35.18000030517578,0.013952212225779137
12080,2009-12-28,35.029998779296875,35.2400016784668,34.880001068115234,35.18000030517578,1869700.0,-0.002562646791716916,1.6666289912404635,-0.3333361590302103,60.77345562836021,70.09127020537191,0.04644055588611451,-0.6712135321123256,-2.9213884888979464,-3.471861921260828,28.09109536385548,0.3600006103515625,1.6135161168173298,0.47099876403808594,-1.1967250220913215,2.1387225501674934,-0.3628631290266213,1.3048606571027932,1.0307955450119266,55.31905395753556,-3.494212624914937,0.833861893064704,12,-0.049999237060546875,-1.3849992752075195,-3.89749813079834,-4.159997940063477,-1.279998779296875,0,0.014273480371786551,-1.2666723180604016,35.11999893188477,1.066667938227595,34.72999954223633,-1.3846266707748287,34.84000015258789,0.014273480371786551
12081,2009-12-29,35.31999969482422,35.380001068115234,34.950000762939446,34.950000762939446,1936200.0,0.008278644751159359,-1.324332683801873,-2.4666344539952663,62.92424791735546,68.72027954255378,-0.28795052511438257,-0.7533227390976549,-3.152195803808887,-3.7270841465111673,29.63542629626158,0.43000030517578836,1.4520428039254583,0.6044996261596651,-0.6677379448716181,1.8767371971909483,-0.03161915935597648,1.2406184116753067,0.6477468693180484,90.00000000000009,33.276191529392506,0.6361187855156427,12,-0.3400001525878906,-1.6750001907348633,-4.147499084472656,-4.44999885559082,-1.6800003051757741,1,-0.007361220945064306,1.6666289912404635,35.029998779296875,-1.2666723180604016,35.11999893188477,1.066667938227595,34.72999954223633,-0.007361220945064306
12082,2009-12-30,35.2599983215332,35.38999938964844,35.06999969482422,35.11999893188477,1497600.0,-0.00169879314296284,-1.6666878596178911,0.3783778210798453,58.65918930352038,66.78969056189277,-0.21969994274153493,-0.5464963051477341,-3.041826572430452,-3.639325461834243,30.21123836884575,0.31999969482421875,1.207557649432971,0.4334983825683594,-0.5853819717021551,1.4523787368388739,-0.07594179456690142,0.9429385597036202,0.6202833480525172,85.2271692813207,32.48729379629195,0.5094401771352582,12,-0.279998779296875,-1.3049993515014648,-4.0924973487854,-4.389997482299805,-2.4399986267089844,2,-0.017299966667377098,-1.324332683801873,35.31999969482422,1.6666289912404635,35.029998779296875,-1.2666723180604016,35.11999893188477,-0.017299966667377098
12083,2009-12-31,34.790000915527344,35.400001525878906,34.790000915527344,35.36999893188477,1486200.0,-0.013329478967071706,-1.1034575745019501,-4.142861035422604,48.27590044966842,63.324849763728324,0.2113879692439724,-0.010070083754271764,-2.5113772155336704,-3.141467217363349,29.6865577584811,0.6100006103515625,0.9994930630810046,-0.07899913787841939,-1.0092372505812506,0.8512389748244118,-0.5441181942298314,0.38611991847299265,1.0080637531752217,16.438656814690987,-31.733883098584762,0.465119056351415,12,0.18999862670898438,-0.8350019454956055,-3.622499942779541,-3.9200000762939453,-1.5900001525878977,3,-0.005461409497159786,-1.6666878596178911,35.2599983215332,-1.324332683801873,35.31999969482422,1.6666289912404635,35.029998779296875,-0.005461409497159786
12084,2010-01-04,34.939998626708984,36.0,34.799999237060554,35.09999847412109,4076600.0,0.004311517885436267,-4.4545659467849505,0.2758627493537856,40.18399487940991,59.12865695804465,0.08962746635421581,-0.09483478856070349,-2.589551734178727,-3.263087682084482,29.102689289321482,1.2099990844726562,0.8539036075670694,0.02649860382079794,-0.820173209762352,0.8731704174039479,-0.39683730297077346,0.44983451061236934,-0.43000030517578836,12.396514435960327,-28.013144002098024,0.42333590679157446,1,0.3150005340576172,-0.9849996566772461,-3.757498264312744,-4.054998397827148,-1.9199981689453125,0,0.003434537816217942,-1.1034575745019501,34.790000915527344,-1.6666878596178911,35.2599983215332,-1.324332683801873,35.31999969482422,0.003434537816217942
12085,2010-01-05,34.540000915527344,35.11999893188477,34.360000610351555,34.97999954223633,5112400.0,-0.011448131851839127,1.1111140545609617,2.7499940395299602,37.53581066827275,55.0539528189019,0.45256239947833876,0.3839155305181663,-2.1299246402139858,-2.8378682957463433,29.008836523548133,0.7599983215332173,0.6731260924935611,-0.410999107360837,-1.0998851415624742,0.2778869268408002,-0.755442124461652,-0.06655609026002196,1.4599990844726562,10.975632449129984,-26.2851798612326,0.34444301710081815,1,0.6399993896484375,-0.5850019454956055,-3.2925000190734863,-3.5900001525878906,-1.4599990844726491,1,0.004632305824293637,-4.4545659467849505,34.939998626708984,-1.1034575745019501,34.790000915527344,-1.6666878596178911,35.2599983215332,0.004632305824293637
12086,2010-01-06,34.889999389648445,35.09999847412109,34.459999084472656,34.560001373291016,3157400.0,0.010133134477241956,-1.415080216213077,-0.7499978325516231,47.56443734212439,53.48799596692043,0.06381171410241393,0.08887950372702136,-2.399523041144846,-3.1590764445510686,28.909911837691705,0.6399993896484304,0.5046170388333096,-0.0930006027221637,-0.699286783678744,0.5132855782344166,-0.3961436932004503,0.21014248775612288,1.1100006103515554,32.317010764894334,-5.016446353774953,0.30314309047828847,1,0.29000091552733664,-0.8350000381469798,-3.642498493194587,-3.9399986267089915,-1.9399986267089986,2,-0.03267410173663321,1.1111140545609617,34.540000915527344,-4.4545659467849505,34.939998626708984,-1.1034575745019501,34.790000915527344,-0.03267410173663321
12087,2010-01-07,35.189998626708984,35.310001373291016,34.689998626708984,34.779998779296875,3581200.0,0.00859843056201215,-1.1017036821517474,1.242431248338258,50.13621712417119,52.52443201230522,-0.20262762543752189,-0.1511363014610012,-2.6014057427767483,-3.429046966007114,28.847208113078253,0.6200027465820312,0.3411200258369078,0.1639987945556669,-0.36425175291693535,0.6922493420282692,-0.10012647918063777,0.4281240682919716,0.7772013854980457,50.609653978917024,11.51375443090204,0.2641252737363015,1,-0.009998321533203125,-0.8099994659423828,-3.942497730255127,-4.239997863769531,-1.4899978637695384,3,-0.044046584187249715,-1.415080216213077,34.889999389648445,1.1111140545609617,34.540000915527344,-4.4545659467849505,34.939998626708984,-0.044046584187249715
12088,2010-01-08,35.61000061035156,35.810001373291016,34.93000030517578,35.18000030517578,3980600.0,0.011935265701425779,1.1204798235131905,1.0487816224564799,60.58983673486081,51.849232227527054,-0.5416325644257398,-0.5214786895392152,-2.9092954603261703,-3.812760293337991,28.80106207292894,0.8800010681152344,0.22097965875909154,0.5355007171630888,-0.020896810776747543,1.091898245102925,0.2573019531931706,0.8136994811330069,0.32505541381836167,76.2195405614121,31.7767514541259,0.27819876396991666,1,-0.43000030517578125,-0.8400020599365234,-3.987499713897705,-4.284999847412109,-2.0600013732910085,4,-0.0783488027999727,-1.1017036821517474,35.189998626708984,-1.415080216213077,34.889999389648445,1.1111140545609617,34.540000915527344,-0.0783488027999727
12089,2010-01-11,35.97999954223633,36.099998474121094,35.61000061035156,35.779998779296875,3992900.0,0.010390309619292992,1.2272699687020452,0.4651177232483455,61.71874301506698,51.954264159383364,-0.8681015760803703,-0.8516582020544234,-3.1431626872332146,-4.140597546952758,28.18476968146419,0.48999786376953125,0.2111916611990594,0.8524995803833022,0.17033967024084973,1.5346594905257547,0.5114196253120795,1.1935795354545249,-1.6199989318847727,93.10350119483483,44.01422743898139,0.3410799550712258,1,-0.75,-1.1000003814697266,-3.8774991035461426,-4.174999237060547,-2.4599990844726562,0,-0.0772651143598122,1.1204798235131905,35.61000061035156,-1.1017036821517474,35.189998626708984,-1.415080216213077,34.889999389648445,-0.0772651143598122
12090,2010-01-12,35.61999893188477,35.86999893188477,35.56999969482422,35.790000915527344,2834400.0,-0.01000557573462324,-1.2222128032326498,-0.8500066756947136,55.36584390052381,51.11444149084652,-0.46445004981286786,-0.514907020929833,-2.684513368276633,-3.7410586310290412,27.35132908921797,0.4099998474121094,0.2182110093359242,0.4904991149902429,-0.19745628208354304,1.1784545120640288,0.14652141645335348,0.8344768135271323,-1.2251983642578281,70.73172433684763,22.777659929959455,0.343977698536892,1,-0.3899993896484446,-0.7399997711181712,-3.3524994850158762,-3.649999618530284,-1.6499977111816477,1,-0.07299266008101268,1.2272699687020452,35.97999954223633,1.1204798235131905,35.61000061035156,-1.1017036821517474,35.189998626708984,-0.07299266008101268
12091,2010-01-13,36.060001373291016,36.11000061035156,35.58000183105469,35.58000183105469,2729800.0,0.012352679803490307,-1.2083303530982523,-2.823493773140475,64.52383460913856,51.76606874702632,-0.881101583330711,-0.952554101788877,-3.000667031506879,-4.145748002551294,25.883147607706203,0.529998779296875,0.16865369829704235,0.8980014801025362,0.10141398665870582,1.6945889735463666,0.4997077333806246,1.2962952268244479,-1.631096847534188,96.4789318862577,43.46813242039048,0.39829374672191487,1,-0.8250007629394531,-0.9050025939941406,-3.4675021171569824,-4.000001907348633,-2.4099998474121094,2,-0.08264002852877184,-1.2222128032326498,35.61999893188477,1.2272699687020452,35.97999954223633,1.1204798235131905,35.61000061035156,-0.08264002852877184
12092,2010-01-14,36.20000076293945,36.25,35.900001525878906,36.099998474121094,3117800.0,0.003882401118046941,2.4999713898796467,0.20833830039180157,67.37591850427643,53.888292975316084,-0.9764202366137198,-1.056959429344836,-3.01811779337028,-4.254051859869406,25.3655818866316,0.34999847412109375,0.16519826538381466,0.9810009002685547,0.061483585014087794,1.9005182155230216,0.5212422426413212,1.4407595578957881,-1.703852393798833,96.2121781348438,37.82645721052406,0.45975865762723195,1,-0.8950004577636719,-0.9500007629394531,-3.537501335144043,-4.14000129699707,-2.479999542236328,3,-0.08977900363270896,-1.2083303530982523,36.060001373291016,-1.2222128032326498,35.61999893188477,1.2272699687020452,35.97999954223633,-0.08977900363270896
12093,2010-01-15,36.0099983215332,36.11999893188477,35.459999084472656,35.970001220703125,4896100.0,-0.005248686116072432,4.076954678169297,0.3999618539004387,61.042179394949,56.20586903259821,-0.665104830426273,-0.8449061638809212,-2.71105071755305,-4.03393533746528,24.51243227664126,0.7400016784667969,0.12407207204032034,0.7494985580444364,-0.23521568883990795,1.7342128049287808,0.2571414346022607,1.2418556814866122,-1.408618854541018,69.62007590755888,11.559462137441017,0.49235712344217253,1,-0.7049980163574219,-0.6149997711181641,-3.3374991416931152,-3.9499988555908203,-2.0999984741210938,4,-0.06414878273438929,2.4999713898796467,36.20000076293945,-1.2083303530982523,36.060001373291016,-1.2222128032326498,35.61999893188477,-0.06414878273438929
12094,2010-01-19,36.43999862670898,36.47999954223633,35.83000183105469,35.83000183105469,4263400.0,0.011941136495933868,-1.1311512316533985,15.251025274201062,66.13272530943138,59.383303992726944,-0.9610150030837445,-1.2093198428721905,-3.0223789636710734,-4.426544594141724,24.310799810257798,0.6499977111816406,0.12204085917905871,1.0984989166259709,0.005761876561692247,2.1912359566902495,0.5521303965938316,1.6448674366581102,-1.73970192773632,96.0783433749577,36.11479302359962,0.5463685200321395,1,-0.9699993133544851,-1.0049991607665945,-3.694997787475579,-4.319997787475579,-2.759998321533196,1,-0.07930843848962654,4.076954678169297,36.0099983215332,2.4999713898796467,36.20000076293945,-1.2083303530982523,36.060001373291016,-0.07930843848962654
12095,2010-01-20,36.52000045776367,36.54999923706055,36.02000045776367,36.29999923706055,4945600.0,0.0021954400128889606,2.785722070844687,0.36065963341192486,64.42308662205798,61.2564872460529,-0.8164788971649983,-1.2394567825077303,-2.9990303383973185,-4.471503980114505,24.043892859249205,0.529998779296875,0.21025798875933077,1.1065008163452177,-0.09775966459313423,2.3107612972835696,0.5043705758760453,1.70863105681439,-1.6773275313299223,97.24781879840553,39.38655298904619,0.6021302404691746,1,-0.9000015258789062,-1.0650005340576172,-3.2950005531311035,-4.030000686645508,-2.900001525878899,2,-0.08214676786407982,-1.1311512316533985,36.43999862670898,4.076954678169297,36.0099983215332,2.4999713898796467,36.20000076293945,-0.08214676786407982
12096,2010-01-21,36.11000061035156,36.86000061035156,36.0,36.72999954223633,4413200.0,-0.011226720763223508,-1.0476201288822484,-2.8181613261201277,59.42353220798316,62.288411144254226,-0.24051536912789828,-0.7970778749967806,-2.4786420544463965,-4.031364150550928,23.68867365976346,0.8600006103515625,0.31906529875369216,0.650000953674315,-0.5876540730494781,1.8876559803981081,0.03117344031241487,1.268828467036215,-1.096595052855136,46.428629816731245,-7.6417580888040675,0.618827513361898,1,-0.21500015258789062,-0.5,-2.5974998474121094,-3.5249996185302734,-2.170001983642578,3,-0.05926334404533262,2.785722070844687,36.52000045776367,-1.1311512316533985,36.43999862670898,4.076954678169297,36.0099983215332,-0.05926334404533262
12097,2010-01-22,35.41999816894531,36.18999862670898,35.41999816894531,36.16999816894531,4206300.0,-0.019108347542050375,-1.0533345540364394,1.2096795033501713,56.659585690298435,61.851716583747304,0.5426041273565261,-0.06471340756858268,-1.7026910865030231,-3.318440862687254,23.4495820586868,0.7700004577636648,0.4669632969626889,-0.06900138854980753,-1.2721886630818844,1.1341858859822693,-0.6705950258158495,0.5325922487162345,-0.18500120510626772,0.0,-56.40031951412154,0.6015936372660396,1,0.720001220703125,0.19000244140625,-1.2474994659423828,-2.3699989318847656,-1.2999992370605398,4,-0.04997167517129519,-1.0476201288822484,36.11000061035156,2.785722070844687,36.52000045776367,-1.1311512316533985,36.43999862670898,-0.04997167517129519
12098,2010-01-25,35.61999893188477,35.849998474121094,35.20000076293945,35.66999816894531,2516000.0,0.0056465492173518594,2.1707217223829773,0.06666564941405302,57.11296436694474,61.33996340062261,0.38461740448781256,-0.20513638430147552,-1.8161933536450476,-3.4872592087059786,23.516685402854105,0.6499977111816406,0.5615623001293599,0.08649940490723651,-1.0631328521604289,1.2361316619749019,-0.48831672362659617,0.6613155334410692,1.2400016784667898,25.301096840465636,-35.15079788651559,0.5748161285338312,1,0.4100017547607351,-0.00999832153321023,-1.3574995994567942,-2.569999694824226,-1.6499977111816477,0,-0.05334075710712305,-1.0533345540364394,35.41999816894531,-1.0476201288822484,36.11000061035156,2.785722070844687,36.52000045776367,-0.05334075710712305
12099,2010-01-26,35.61000061035156,35.790000915527344,35.470001220703125,35.54999923706055,3542700.0,-0.0002806940435997607,-1.9091224358863206,-1.2000457770658606,62.186765194027885,62.09784354434529,0.37617027161455496,-0.16500609356700835,-1.717384594389543,-3.440071856663053,23.533275509620367,0.31999969482421875,0.6306297287863956,0.052000999450683594,-1.0812962526045027,1.1852982515058699,-0.5146476265769095,0.6186496254782767,1.216800003051759,24.698788259004182,-40.276068305937294,0.5666486260275947,1,0.4200000762939453,0.0,-1.347501277923584,-2.5600013732910156,-1.7000007629394531,1,-0.04773941965182882,2.1707217223829773,35.61999893188477,-1.0533345540364394,35.41999816894531,-1.0476201288822484,36.11000061035156,-0.04773941965182882
12100,2010-01-27,35.529998779296875,35.939998626708984,35.049999237060554,35.540000915527344,3908500.0,-0.002246611336238824,1.197535980709801,-0.16669845508296777,57.7669633234447,61.34708006815708,0.4940138445352673,-0.048090515573534276,-1.5376770752279185,-3.3184978693094678,23.231731306544333,0.8899993896484304,0.6220548363379734,-0.053000831604002485,-1.1589866324642557,1.0529849692562507,-0.6059937320341291,0.4999920688261241,1.2642658370971702,26.51929160493226,-40.827355835634464,0.5529929004301277,1,0.4250011444091797,0.0800018310546875,-1.1299996376037598,-2.479999542236328,-1.279998779296875,2,-0.052068633202404624,-1.9091224358863206,35.61000061035156,2.1707217223829773,35.61999893188477,-1.0533345540364394,35.41999816894531,-0.052068633202404624
12101,2010-01-28,35.060001373291016,35.72999954223633,35.060001373291016,35.58000183105469,3953900.0,-0.01322818525622138,-1.5769137659098411,51.98893974065599,48.48488351413836,59.24807618036397,0.902110376142268,0.4231235112737153,-0.978794445321256,-2.809398914937603,22.754630265076464,0.6699981689453125,0.565846145681391,-0.5099983215332031,-1.6349497876135928,0.6149531445471865,-1.072474054573398,0.0524774115069917,1.6644926279296897,0.8773808408394247,-65.75315094692793,0.5624757330401954,1,0.8949985504150391,0.5499992370605469,-0.6125016212463379,-2.0100021362304688,-0.8800010681152344,3,-0.041072515259604314,1.197535980709801,35.529998779296875,-1.9091224358863206,35.61000061035156,2.1707217223829773,35.61999893188477,-0.041072515259604314
12102,2010-01-29,34.650001525878906,35.29999923706055,34.61999893188477,35.139999389648445,3931700.0,-0.011694233638121054,-1.472714662227809,0.9423027546491719,38.78507421714152,56.77506449394091,1.1947629316033286,0.8275075170792263,-0.49895988634974486,-2.365318448413504,22.11339445415859,0.6800003051757741,0.5521521367397497,-0.8894983291625991,-2.080949547750812,0.30195288942561405,-1.4852239384567056,-0.2937727198684925,2.007512684775392,2.272924312920319,-60.536221488091705,0.5957256092941055,1,1.0899982452392578,0.9599990844726562,-0.13000249862670898,-1.6000022888183594,-0.5300025939941335,4,-0.020490703258400855,-1.5769137659098411,35.060001373291016,1.197535980709801,35.529998779296875,-1.9091224358863206,35.61000061035156,-0.020490703258400855
12103,2010-02-01,34.59999847412109,34.90999984741211,34.220001220703125,34.810001373291016,5117000.0,-0.0014430894532709848,2.3658482122088964,0.42857921370183777,32.57579041569487,53.04651617241462,1.1440310331242856,0.9091592841851721,-0.37310525993442667,-2.2791038337402014,22.1635449977133,0.6899986267089844,0.45107880892720686,-0.9300012588501048,-2.149319460731732,0.28931694303152256,-1.539660359790922,-0.32034215790928755,1.9352648198070384,22.092896889907703,-35.36056775061522,0.6096591009408147,2,0.9400024414062571,0.9400024414062571,0.015000820159919215,-1.5499992370605398,-0.4499969482421804,0,-0.013872819751576837,-1.472714662227809,34.650001525878906,-1.5769137659098411,35.060001373291016,1.197535980709801,35.529998779296875,-0.013872819751576837
12104,2010-02-02,35.060001373291016,35.110000610351555,34.34999847412109,34.689998626708984,2912500.0,0.013294882065211233,2.234043243945296,-1.761893516920614,43.10350011462842,50.677673227144666,0.5226519656548021,0.4833913780854502,-0.7406760636798779,-2.7004913187504087,21.38915913917015,0.7600021362304688,0.3260887434514004,-0.47599849700927876,-1.6842227083028973,0.7322257142843398,-1.0801106026560845,0.12811360863752697,1.2900409547791085,48.83729182699878,-6.650020031652659,0.6041121056468081,2,0.4799995422363281,0.4799995422363281,-0.48250246047973633,-2.0100021362304688,-0.8400001525878906,1,-0.031089563887417904,2.3658482122088964,34.59999847412109,-1.472714662227809,34.650001525878906,-1.5769137659098411,35.060001373291016,-0.031089563887417904
12105,2010-02-03,34.700000762939446,34.970001220703125,34.549999237060554,34.970001220703125,5341100.0,-0.010268128814901356,2.1111205301006835,-0.7297255500340419,32.91461235881832,47.73223768834858,0.6675342847743551,0.9022523213484277,-0.26892143727837237,-2.300063887159496,21.343128151567463,0.5100021362304616,0.23354822153278576,-0.8439990997314553,-2.0262964066842457,0.3382982072213352,-1.4351477532078505,-0.25285044625506004,1.4796382765413156,31.788084489322156,-17.749266271008825,0.5911486534763954,2,0.5049991607666087,0.8400001525878977,-0.12250185012816672,-1.6500015258788991,-0.6000022888183594,2,-0.0227665964886975,2.234043243945296,35.060001373291016,2.3658482122088964,34.59999847412109,-1.472714662227809,34.650001525878906,-0.0227665964886975
12106,2010-02-04,33.75,34.650001525878906,33.720001220703125,34.52000045776367,3442800.0,-0.027377542998617832,-1.2409699465481503,2.8518487121885685,24.42594528989649,44.150722088303915,1.394176387237458,1.8577141321895283,0.775071735522701,-1.314909765140257,21.68775781672101,0.979999542236321,0.04045561208914705,-1.7369998931884751,-3.1411603906696683,-0.33283939570728194,-2.4390801419290753,-1.034919644447875,2.2728680139785524,1.8986593012335007,-40.01062478714654,0.7020802487405982,2,1.0799999237060547,1.5400009155273438,0.5624995231628418,-0.7000007629394531,0.6399993896484446,3,0.014814814814814836,2.1111205301006835,34.700000762939446,2.234043243945296,35.060001373291016,2.3658482122088964,34.59999847412109,0.014814814814814836
12107,2010-02-05,33.639999389648445,33.860000610351555,33.049999237060554,33.689998626708984,4444000.0,-0.0032592773437497558,3.153819067460978,0.064934035501425,24.840831909911984,40.56492959307806,1.369107461126255,1.9453793586068784,0.9607040805438061,-1.1780221344086286,22.044857815204967,0.8100013732910014,-0.16775839702839335,-1.7695005416870018,-3.3961530982423653,-0.1428479851316382,-2.58282681996468,-0.9561742634093235,2.1525819450025665,28.640765012953494,-9.359978826183045,0.8133262782776814,2,0.854999542236321,1.31500053405761,0.6725001335143972,-0.5900001525878977,1.1300010681152273,4,0.016052346174938004,-1.2409699465481503,33.75,2.1111205301006835,34.700000762939446,2.234043243945296,35.060001373291016,0.016052346174938004
12108,2010-02-08,32.81999969482422,33.34000015258789,32.77000045776367,33.34000015258789,3219900.0,-0.024375734533352955,1.1923045886366137,10.400167849242342,14.509883412606897,35.267498284031284,1.9558355032601682,2.6832117430724622,1.8380502795577058,-0.3412192232293094,21.94063080492075,0.8699989318847727,-0.3639011001888761,-2.450000190734862,-4.441804385348185,-0.45819599612153894,-3.4459022880415233,-1.4540980934282004,2.6434717881159386,2.136719393169743,-27.339566114001332,0.995902097306663,2,1.5349998474121094,1.9950008392333984,1.6474995613098145,0.22999954223632812,2.0,0,0.039609971028292446,3.153819067460978,33.639999389648445,-1.2409699465481503,33.75,2.1111205301006835,34.700000762939446,0.039609971028292446
12109,2010-02-09,33.200000762939446,33.540000915527344,33.029998779296875,33.049999237060554,3414800.0,0.011578338563335011,-4.368374558303887,-0.28846421890471535,19.259314203365463,30.988870604022477,1.338815762232393,2.1968975381365468,1.5216384951117234,-0.7066672550381341,21.399953427684352,0.720001220703125,-0.5024487433975935,-1.9309991836547908,-4.094766656106749,0.2327682887971676,-3.0128829198807665,-0.8491154474288152,1.8863847764760067,19.54546163889709,-1.3020756539793439,1.0818837362259774,2,1.049999237060554,1.6149997711181712,1.2674984931945872,-0.15000152587889914,1.55999755859375,1,0.028614480153865696,1.1923045886366137,32.81999969482422,3.153819067460978,33.639999389648445,-1.2409699465481503,33.75,0.028614480153865696
12110,2010-02-10,33.02000045776367,33.220001220703125,32.709999084472656,33.189998626708984,2619200.0,-0.005421695814438188,3.434736458022357,-1.133309597680795,20.116108248658847,27.83678446341364,1.2575778584557042,2.289509571814577,1.784112689508703,-0.5098194193240531,21.020211958001582,0.5100021362304688,-0.6788333452274244,-1.9809995651245131,-4.325901097630208,0.36390196738118163,-3.153450331377357,-0.8085487988716693,1.742091170220533,15.979432122070158,-1.564841660552176,1.172450766252846,2,0.9849987030029297,1.7649993896484375,1.584998607635498,0.029998779296875,1.5,2,0.03634163374632271,-4.368374558303887,33.200000762939446,1.1923045886366137,32.81999969482422,3.153819067460978,33.639999389648445,0.03634163374632271
12111,2010-02-11,33.080001831054695,33.130001068115234,32.75,32.959999084472656,3055500.0,0.0018171221217204714,2.454535996670828,-0.7059061125572629,24.229163725826496,26.21946107548975,0.991437292582404,2.102609031794678,1.7883506097468924,-0.5593192268390013,20.363904688053996,0.3800010681152344,-0.8958447802819052,-1.7719982147216697,-4.210414677391277,0.6664182479479379,-2.9912064460564736,-0.5527899833868659,1.353754989967662,32.17410918644307,11.89793356425892,1.2192082313348027,2,0.8299980163574148,1.7049980163574148,1.4874978065490652,-0.03000259399414773,1.0,3,0.030834237805538622,3.434736458022357,33.02000045776367,-4.368374558303887,33.200000762939446,1.1923045886366137,32.81999969482422,0.030834237805538622
12112,2010-02-12,32.950000762939446,33.09000015258789,32.68000030517578,32.939998626708984,3188400.0,-0.0039298990604410555,1.827576227934019,0.08334922754141974,20.134307800229777,24.837074118215853,0.9554046348459124,2.0834644850134296,1.955002515973753,-0.41770953274185985,19.55114510259161,0.4099998474121094,-1.103503140252954,-1.739499282836924,-4.232237192262936,0.7532386265890878,-2.98586823754993,-0.4931303281239181,1.20795482023496,31.39537978389229,11.269243292517839,1.246368954713006,2,0.9449996948242259,1.8199996948242259,1.667499065399177,0.09999847412110086,1.349998474121108,4,0.04370253697622495,2.454535996670828,33.080001831054695,3.434736458022357,33.02000045776367,-4.368374558303887,33.200000762939446,0.04370253697622495
12113,2010-02-16,33.700000762939446,33.709999084472656,32.799999237060554,33.02000045776367,3134200.0,0.02276175971575589,1.600010899182541,67.9855072464244,31.66990414951826,23.566674566536946,0.07187247629046567,1.2137621943620687,1.2221100252960753,-1.14363826592313,19.175152298048904,0.9099998474121023,-1.2268222699550648,-0.8739994049072308,-3.322795652802249,1.5747968429877872,-2.09839752885474,0.3503987190402782,0.19192287019520649,99.02928802109498,76.19825991812442,1.224398123947509,2,0.1250000000000071,1.0699996948242259,1.0799989700317454,-0.6500015258788991,0.29000091552735796,1,0.03175073206529189,1.827576227934019,32.950000762939446,2.454535996670828,33.080001831054695,3.434736458022357,33.02000045776367,0.03175073206529189
12114,2010-02-17,33.549999237060554,33.86999893188477,33.5,33.830001831054695,2145300.0,-0.0044510837532042435,1.055567918110476,-0.41176833578297056,31.25004063945194,23.381722153274012,-0.016589719982007978,1.1975500057296742,1.3842825584464507,-0.9687563027044064,18.277526407036277,0.36999893188477273,-1.2822280269141402,-0.8795009613037053,-3.2025156716707386,1.443513749063328,-2.041008316487222,0.2820063938798114,-0.8699989318847727,73.10923830986292,48.64853742628402,1.161507355183516,2,0.11500167846678977,1.220001220703118,1.4250001907348562,-0.5000000000000071,0.35000228881835227,2,0.03785396383439488,1.600010899182541,33.700000762939446,1.827576227934019,32.950000762939446,2.454535996670828,33.080001831054695,0.03785396383439488
12115,2010-02-18,33.52000045776367,33.709999084472656,33.459999084472656,33.470001220703125,3834800.0,-0.0008941514151733498,-6.142499046373494,-0.1785670494952385,34.09093775122564,24.45561020453281,-0.19174005699223073,1.0448421492480975,1.4347365017581382,-0.9098071492113178,17.27256355485142,0.25,-1.3165986163761687,-0.7594997406005888,-2.8939236530349675,1.37492417183379,-1.8267116968177817,0.3077122156166041,-0.8162001800537126,70.58832957740115,41.36224263603958,1.0672119562171904,2,-0.24500083923339844,1.25,1.534998893737793,-0.470001220703125,0.5699996948242188,3,0.03699277586024996,1.055567918110476,33.549999237060554,1.600010899182541,33.700000762939446,1.827576227934019,32.950000762939446,0.03699277586024996
12116,2010-02-19,33.970001220703125,34.130001068115234,33.279998779296875,33.40999984741211,3854300.0,0.013424843579774581,-1.0731674412329792,11.200198367284656,43.03280162218024,26.476940172562614,-0.6786154622677998,0.44933537778091903,0.996012277994744,-1.3258711491655717,15.632167242087691,0.8500022888183594,-1.4361473512491045,-0.20249900817871236,-2.1575714294981267,1.752573413140702,-1.1800352188384196,0.7750372024809948,-1.2428769699096662,88.96553357063368,54.00311645092402,0.9775362106597064,2,-0.5650005340576172,0.7999992370605469,1.0849981307983398,-0.9200019836425781,0.39999771118164773,4,0.016190733508874455,-6.142499046373494,33.52000045776367,1.055567918110476,33.549999237060554,1.600010899182541,33.700000762939446,0.016190733508874455
12117,2010-02-22,33.650001525878906,34.18000030517578,33.639999389648445,34.18000030517578,2929800.0,-0.00942006721592914,1.0377439972361107,-0.9464240706807174,40.776745054235356,29.395480354965777,-0.39900767843406015,0.6639746850705137,1.3212234926755215,-0.9766443831765486,14.986447915406373,0.5400009155273366,-1.49927623468772,-0.43399887084960653,-2.309944846854428,1.441947105155215,-1.3719718588520138,0.5039741171528007,-0.8667622023925787,61.594321081161574,23.97110691398062,0.9379729880024098,2,-0.220001220703125,1.1199989318847656,1.5449981689453125,-0.44000244140625,0.7699966430663991,0,0.012778611758608394,-1.0731674412329792,33.970001220703125,-6.142499046373494,33.52000045776367,1.055567918110476,33.549999237060554,0.012778611758608394
12118,2010-02-23,33.720001220703125,33.799999237060554,33.389999389648445,33.59000015258789,3124100.0,0.002080228578010157,1.8276134226067726,-0.24528559912477688,35.924385742346374,31.2471549704081,-0.36645289473982956,0.4683458917337191,1.2473624936925773,-1.0146374966377536,14.816875720853368,0.4099998474121094,-1.426960071689976,-0.26899929046631144,-2.0046185509968097,1.4666199700641869,-1.1368089207315606,0.5988103397989377,-0.8529562383154285,48.88907726868139,12.160390327511337,0.8678096302652476,2,-0.29000091552734375,1.0499992370605469,1.5574989318847656,-0.37000179290771484,0.45999908447265625,1,0.017200415046287887,1.0377439972361107,33.650001525878906,-1.0731674412329792,33.970001220703125,-6.142499046373494,33.52000045776367,0.017200415046287887
12119,2010-02-24,33.90999984741211,33.939998626708984,33.299999237060554,33.84000015258789,3935200.0,0.005634597266631403,8.846352485474391,0.5384547668652249,41.394332977073674,33.61140216245419,-0.497460035479655,0.15226399186740736,1.0466041731853082,-1.170241751706854,14.553654147825723,0.6399993896484304,-1.3450315549139304,0.005999374389645595,-1.552871822265601,1.5648705710448922,-0.7734362239379777,0.7854349727172689,-0.9641775456571295,70.0,31.297772616870986,0.7794355983276244,2,-0.4799995422363281,0.8600006103515625,1.4399995803833008,-0.5400009155273438,0.5800018310546946,2,0.0023592400889025367,1.8276134226067726,33.720001220703125,1.0377439972361107,33.650001525878906,-1.0731674412329792,33.970001220703125,0.0023592400889025367
12120,2010-02-25,33.68000030517578,33.740001678466804,33.150001525878906,33.540000915527344,2476500.0,-0.006782646513455504,3.538425423281006,2.0,49.09561181983602,36.37434083956636,-0.18326644604585596,0.2493439703859508,1.2416724192858268,-0.9046007044188684,15.076583594672671,0.7599983215332031,-1.1219000039179718,-0.131500244140625,-1.490916376730496,1.227915888449246,-0.8112083104355605,0.5482078221543105,-0.6601273232155549,51.45625314805488,7.764076203617748,0.6797080662949356,2,-0.25,1.0900001525878906,1.7724990844726562,-0.2850008010864258,0.6300010681152344,3,0.006532102693280528,8.846352485474391,33.90999984741211,1.8276134226067726,33.720001220703125,1.0377439972361107,33.650001525878906,0.006532102693280528
12121,2010-02-26,33.61999893188477,33.84000015258789,33.470001220703125,33.799999237060554,2635200.0,-0.001781513442616789,1.8461222453712052,-1.2857220708446866,49.73821414412552,39.663663766665884,-0.043148664658332336,0.20652099698357773,1.2708055781207719,-0.801280667458478,15.564270453693387,0.3699989318847656,-0.9357698051367294,-0.1195014953613196,-1.3465901562332405,1.1075871655106013,-0.7330458257972836,0.4940428350746444,-0.5305183105316118,45.63087019643932,0.03335369450691417,0.6135443304359615,2,-0.12999916076660867,1.1500015258788991,1.9175004959106374,-0.08499908447266336,0.6800003051757812,4,0.013979810697060335,3.538425423281006,33.68000030517578,8.846352485474391,33.90999984741211,1.8276134226067726,33.720001220703125,0.013979810697060335
12122,2010-03-01,33.939998626708984,34.139999389648445,33.720001220703125,33.720001220703125,2965000.0,0.009518135187111199,-2.8182101922977534,-1.2222057389903784,66.86743596313542,43.57450063484558,-0.23238691772057507,-0.1785520940871237,0.9343028807327585,-1.0801319185206495,16.256474779761184,0.5200004577636719,-0.7316686404931971,0.23599834442138956,-0.9191528951027053,1.3911495839454844,-0.3415772753406614,0.8135739641834405,-0.7899971008300781,79.79785914103564,27.517159214079967,0.5775756197620485,3,-0.2749977111816406,0.49500083923339844,1.8125019073486328,-0.18999862670898438,0.14000320434571023,0,0.01266942612182076,1.8461222453712052,33.61999893188477,3.538425423281006,33.68000030517578,8.846352485474391,33.90999984741211,0.01266942612182076
12123,2010-03-02,34.11999893188477,34.259998321533196,34.0,34.06999969482422,2936700.0,0.005303485929847307,-1.7368442186840458,0.22727193910287427,64.74354742080254,47.296001388328975,-0.38727086297168256,-0.4177761620462448,0.7356824200047996,-1.2197547613432889,16.424499226152044,0.31999969482421164,-0.5620990202568024,0.4399986267089915,-0.6551582207932114,1.5351554742111944,-0.10757979704211351,0.9875770504600965,-0.9081974792480523,87.38740596400547,29.686748397841882,0.5475784237511022,3,-0.41499900817871804,0.19000053405761008,1.7550010681152273,-0.36999893188477273,-0.15999984741211648,1,0.008792474983936316,-2.8182101922977534,33.939998626708984,1.8461222453712052,33.61999893188477,3.538425423281006,33.68000030517578,0.008792474983936316
12124,2010-03-03,33.970001220703125,34.299999237060554,33.86999893188477,34.22999954223633,1924200.0,-0.004396181590775927,1.150013828356638,-5.200045777064951,65.37217987099156,50.77169495719186,-0.19157688100632697,-0.37273585650073215,0.8765387531260984,-1.0287241712161759,16.918693852001027,0.43000030517578125,-0.35314100768329126,0.34450092315673686,-0.5519591372295807,1.2409609835430544,-0.10372910703642191,0.7927309533498956,-0.6743440185546845,71.30446320468336,7.9823982320241385,0.44823003019315993,3,-0.24500083923339844,0.3399982452392578,1.8499994277954102,-0.15000057220458984,0.2999992370605469,2,0.006181898054942403,-1.7368442186840458,34.11999893188477,-2.8182101922977534,33.939998626708984,1.8461222453712052,33.61999893188477,0.006181898054942403
12125,2010-03-04,33.90999984741211,34.0,33.68000030517578,33.970001220703125,2291200.0,-0.0017663047140088484,4.333375719235782,0.2307760024648972,63.43038795098902,53.03809343817061,-0.0787139200396254,-0.39521694228483284,0.9181311233905802,-0.9249078336459462,17.5542096098433,0.31999969482421875,-0.23912510477674687,0.3239995956420927,-0.4316774045287559,1.0796765958129413,-0.053838904443331614,0.701838095727517,-0.5139084417724575,53.012009431056775,-13.66140708486622,0.3778385000854244,3,-0.1849994659423828,0.39999961853027344,1.9100008010864258,-0.08999919891357422,0.17000198364258523,3,0.017104153160264923,1.150013828356638,33.970001220703125,-1.7368442186840458,34.11999893188477,-2.8182101922977534,33.939998626708984,0.017104153160264923
12126,2010-03-05,34.25,34.290000915527344,33.84000015258789,34.09000015258789,1972000.0,0.010026545388316821,2.7499801319240245,-2.6666030898340645,69.6969626910963,56.25145095337738,-0.41886781229815284,-0.7334416573438105,0.5600695025724605,-1.2212258608420257,16.98443228281972,0.4500007629394531,-0.09444591072724506,0.6389997482299776,-0.17067548998130633,1.4486749864412616,0.23416212912433565,1.0438373673356196,-0.7635178112182572,91.93559303262697,19.940526237041496,0.4048376191056409,3,-0.5249996185302734,-0.04500007629394531,1.5325002670288086,-0.42999935150146484,-0.18000030517578125,4,0.001751864913606349,4.333375719235782,33.90999984741211,1.150013828356638,33.970001220703125,-1.7368442186840458,34.11999893188477,0.001751864913606349
12127,2010-03-08,34.18000030517578,34.36999893188477,34.049999237060554,34.31999969482422,1983800.0,-0.002043786710196116,1.6666878596177332,-0.8749970197649191,59.16030034201266,58.83321924222919,-0.29701598083475034,-0.6544670330158269,0.6217828363406852,-1.1094236871188912,15.701881801417116,0.31999969482421875,0.03187659498583173,0.5420000076293974,-0.30681545435079016,1.390815469609585,0.11759227663930716,0.9664077386194876,-0.6121664115661574,72.46391233918733,3.7278630897794045,0.42440773099009343,3,-0.4200000762939453,-0.1900005340576172,1.6024999618530273,-0.3599996566772461,-0.279998779296875,0,0.0035107937628251484,2.7499801319240245,34.25,4.333375719235782,33.90999984741211,1.150013828356638,33.970001220703125,0.0035107937628251484
12128,2010-03-09,34.11999893188477,34.259998321533196,34.009998321533196,34.15999984741211,1659100.0,-0.001755452684472969,1.083351877165778,0.2857220708446359,61.26482153842443,61.041051304601496,-0.19479251295225453,-0.5186719304224354,0.6761759715586706,-1.0016364945380474,14.049406438993312,0.25,0.07467862550577564,0.4169986724853558,-0.36449979597684745,1.198497140947559,0.026249438254254187,0.8077479067164575,-0.455905233682131,63.76804383040634,-4.232454489113181,0.3907492342311017,3,-0.3599987030029368,-0.22499847412110086,1.5550012588500906,-0.2999982833862376,-0.34999847412110086,1,-0.0011722480094423782,1.6666878596177332,34.18000030517578,2.7499801319240245,34.25,4.333375719235782,33.90999984741211,-0.0011722480094423782
12129,2010-03-10,34.150001525878906,34.330001831054695,34.0,34.259998321533196,2522300.0,0.0008793257600632209,1.6399743656254313,2.749856952126956,62.45060122884398,62.524939016713496,-0.20916678560429602,-0.49946129662905037,0.6282253729827545,-0.9838323751137352,12.713227010216254,0.3300018310546946,0.16259323032015516,0.3995012283325181,-0.3686395048404876,1.1676419615055238,0.01543086174601882,0.7835715949190174,-0.4011991996344122,68.11625451268458,0.42479546215932373,0.3840703665865013,3,-0.23000144958496094,-0.2550010681152344,1.3899993896484375,-0.3300008773803711,-0.4200019836425781,2,-0.005563760846753252,1.083351877165778,34.11999893188477,1.6666878596177332,34.18000030517578,2.7499801319240245,34.25,-0.005563760846753252
12130,2010-03-11,34.220001220703125,34.34000015258789,33.950000762939446,34.259998321533196,2908600.0,0.0020497713527529715,2.8999790192451456,0.3636205999652788,55.813949362147625,63.20002070760484,-0.21737079227831657,-0.5006173487182295,0.5436224449901985,-1.0124778423061542,10.946443054884478,0.3899993896484446,0.2773573597603587,0.4095008850097628,-0.3039033914116729,1.1229051614311985,0.052798746799041396,0.7662030232204842,-0.39665530178179864,71.69847987562522,6.421358714293575,0.3567021382107191,3,-0.19500160217285156,-0.3950004577636719,1.3199996948242188,-0.40000057220458984,-0.420001983642571,3,0.0014611114926055269,1.6399743656254313,34.150001525878906,1.083351877165778,34.11999893188477,1.6666878596177332,34.18000030517578,0.0014611114926055269
12131,2010-03-12,34.09999847412109,34.290000915527344,33.97999954223633,34.25,2955500.0,-0.003506801353047151,1.6956247719507744,3.7503099666198234,61.53835620190055,62.607900734134304,-0.02471925011442977,-0.31650850172240297,0.6379774023372917,-0.8589034213134923,9.084179899215309,0.3100013732910156,0.3460737717004889,0.23849830627440838,-0.3965571561950796,0.8735537687438963,-0.07902942496033205,0.5560260375091488,-0.21105419364414502,35.71389645776446,-28.788604068091445,0.3175277312347431,3,-0.07499885559081321,-0.4349975585937429,1.2725019454956126,-0.2799978256225515,-0.14999771118164062,4,-0.0005864118463690948,2.8999790192451456,34.220001220703125,1.6399743656254313,34.150001525878906,1.083351877165778,34.11999893188477,-0.0005864118463690948
12132,2010-03-15,34.389999389648445,34.389999389648445,34.040000915527344,34.139999389648445,2211700.0,0.008504426055838232,1.7999877929688068,-1.6666497126289836,65.43770457797618,62.68502930715359,-0.27286989229389036,-0.5197445030228636,0.3271040512345351,-1.1179359522775698,7.122192931171023,0.34999847412110086,0.3988272533456012,0.45649929046631854,-0.05863049430673328,0.9716290752393704,0.19893439807979263,0.7140641828528445,-0.4433285510025655,100.0,32.13772627683245,0.25756489238652713,3,-0.35499954223633523,-0.8549995422363352,0.6700010299682546,-0.5699987411499094,-0.4399986267089986,0,-0.009305021823307946,1.6956247719507744,34.09999847412109,2.8999790192451456,34.220001220703125,1.6399743656254313,34.150001525878906,-0.009305021823307946
12133,2010-03-16,34.77000045776367,34.799999237060554,34.209999084472656,34.31999969482422,2181000.0,0.011049755011906415,1.3137337033352166,1.8000030517578125,68.22028829958846,63.001485799219914,-0.6157216041329505,-0.8595429517244213,-0.05463241195887747,-1.4572593523477835,6.481419419075493,0.5900001525878977,0.46857230086889246,0.7830003738403306,0.15918870446247269,1.4068120432181885,0.47109453915140165,1.0949062085292596,-0.7900009155273438,96.47072551184276,27.68590387704822,0.3119058346889278,3,-0.5300006866455078,-1.0300006866455078,-0.04500102996826172,-0.9499998092651367,-0.7900009155273438,1,-0.02502153927037143,1.7999877929688068,34.389999389648445,1.6956247719507744,34.09999847412109,2.8999790192451456,34.220001220703125,-0.02502153927037143
12134,2010-03-17,34.81999969482422,34.889999389648445,34.580001831054695,34.610000610351555,1890400.0,0.0014379993213196052,-1.2963067619883093,0.46666384096979496,76.14667982557448,64.4144071186183,-0.5950440098159646,-0.8532659342625237,-0.11065744305985703,-1.4617257481964643,6.133908498706265,0.30999755859375,0.44998798757258385,0.7694995880126925,0.07809471797008882,1.4609044580552961,0.42379715299139065,1.1152020230339943,-0.779998779296875,92.55321307550206,20.68514342077664,0.34570243502130055,3,-0.4549999237060547,-1.0349998474121094,-0.2349996566772461,-0.6899995803833008,-0.7999992370605469,2,-0.03015506163880355,1.3137337033352166,34.77000045776367,1.7999877929688068,34.389999389648445,1.6956247719507744,34.09999847412109,-0.03015506163880355
12135,2010-03-18,34.759998321533196,34.970001220703125,34.56999969482422,34.880001068115234,2402900.0,-0.001723187071134391,1.6666497126290627,-0.5714441416893878,76.14667982557398,65.13104235578248,-0.4490086242298901,-0.7331951832713557,-0.044608229175928216,-1.3605489929611707,5.766529998790079,0.40000152587890625,0.4305652940577218,0.6474983215331989,-0.06565205043901301,1.3606486935054107,0.2909231355470965,1.0040735075193012,-0.566997680664052,78.78762190634284,3.4519808238985803,0.3565751859861056,3,-0.29999732971190696,-0.9349975585937429,-0.22749805450438743,-0.629998207092278,-1.0,3,-0.02963172695721339,-1.2963067619883093,34.81999969482422,1.3137337033352166,34.77000045776367,1.7999877929688068,34.389999389648445,-0.02963172695721339
12136,2010-03-19,34.52000045776367,34.880001068115234,34.259998321533196,34.52000045776367,3938700.0,-0.006904426793969409,-1.3846063558202621,-0.0,63.80952726955653,65.64762312550957,-0.18627197390965478,-0.47419214762442863,0.18749014921935725,-1.0726890479747198,5.818128179114755,0.6200027465820384,0.41631728996449624,0.3800004959106431,-0.3521768143514876,1.1121778061727738,0.013911840779577744,0.7460891510417085,0.4500007629394531,51.612837067360154,-22.2017153354792,0.3660886551310654,3,-0.05999946594238281,-0.6949996948242188,-0.1250009536743164,-0.3900003433227539,-1.1800003051757812,4,-0.020857509013769038,1.6666497126290627,34.759998321533196,-1.2963067619883093,34.81999969482422,1.3137337033352166,34.77000045776367,-0.020857509013769038
12137,2010-03-22,34.080001831054695,34.52000045776367,34.06999969482422,34.400001525878906,2323300.0,-0.012746194115707765,-1.6470324245484125,-100.0,49.152605384855356,64.30182133066856,0.26602558218899475,-0.0003449206370760294,0.6046422460593064,-0.580673827040421,5.801353151836816,0.4500007629394531,0.40527533358297774,-0.0814981460571218,-0.7774493633761921,0.6144530712619485,-0.4294737547166605,0.2664774626024169,0.8899993896484304,1.111346585852525,-68.05395900954247,0.34797560865953636,3,0.37999916076659446,-0.2550010681152415,0.26749801635741477,0.04999828338622336,-0.5600013732910227,0,-0.0038145851270696696,-1.3846063558202621,34.52000045776367,1.6666497126290627,34.759998321533196,-1.2963067619883093,34.81999969482422,-0.0038145851270696696
12138,2010-03-23,34.299999237060554,34.299999237060554,34.0,34.060001373291016,3014400.0,0.006455322599348889,1.5000158947133295,-0.749994039529877,56.79007112907014,63.672873541804805,0.08297172223542759,-0.18410138426605727,0.35034366249894333,-0.7433345201440744,5.3639357535420995,0.299999237060554,0.3448793915381856,0.10949935913086506,-0.556690825246676,0.7756895435084061,-0.22359573305790548,0.4425944513196356,0.6340019226074176,30.927717476797962,-36.398621499998285,0.3330950921887703,3,0.16000175476073508,-0.41499900817871804,0.032501220703117895,-0.06999874114990945,-0.45999908447266336,1,-0.010204037373357733,-1.6470324245484125,34.080001831054695,-1.3846063558202621,34.52000045776367,1.6666497126290627,34.759998321533196,-0.010204037373357733
12139,2010-03-24,33.990001678466804,34.209999084472656,33.860000610351555,34.150001525878906,2909800.0,-0.00903782989764046,1.5000340604095932,-0.6666719649044234,51.492571304939595,63.192720424337246,0.4111201988772848,0.13934110929654508,0.6098026324747181,-0.3685985007661543,5.153451958682996,0.4399986267089986,0.33187983595199455,-0.2044982910156179,-0.8645291857603965,0.4555326037291607,-0.5345137383880072,0.1255171563567714,0.8879594116210896,11.711801498385974,-55.05302795872344,0.33001544737238975,3,0.42499923706053977,0.06999969482421164,0.3074989318847585,0.5649986267089773,0.30999755859375,2,-0.0002942670119611135,1.5000158947133295,34.299999237060554,-1.6470324245484125,34.080001831054695,-1.3846063558202621,34.52000045776367,-0.0002942670119611135
12140,2010-03-25,33.900001525878906,34.209999084472656,33.889999389648445,34.130001068115234,2297800.0,-0.002647841957740038,-1.5599584967271283,1.4374985098825233,42.79838621057754,61.11050153641247,0.5039506167387628,0.25999854247152143,0.65878206186337,-0.23160921621990838,4.706174011795611,0.31999969482421164,0.3154322686303743,-0.30549850463867045,-0.9361027456048205,0.32510573632747963,-0.6208006251217455,0.00980361584440459,0.8965227258300814,3.9216566250422753,-57.19477883698866,0.31530212048307366,3,0.5149993896484375,0.15999984741210938,0.31749916076660156,0.8699989318847656,0.6599998474121094,3,0.003539791341695464,1.5000340604095932,33.990001678466804,1.5000158947133295,34.299999237060554,-1.6470324245484125,34.080001831054695,0.003539791341695464
12141,2010-03-26,34.09000015258789,34.220001220703125,33.880001068115234,33.97999954223633,2007000.0,0.005604679001679047,-1.1935666469777515,-0.47826447514636855,48.2352905977408,59.19912220527521,0.3490957237911161,0.11279993346423112,0.41493999015768424,-0.3640952100647681,4.4079648186972005,0.3400001525878906,0.2975625169215732,-0.13899993896484375,-0.7099413120026483,0.4319414340729608,-0.4244706254837425,0.14647074755405498,0.6316022078125059,34.848423547092,-23.806821976987976,0.285470686518901,3,0.3250007629394531,-0.029998779296875,-0.06750011444091797,0.6800003051757812,-0.47999954223633523,4,-0.009680311809257769,-1.5599584967271283,33.900001525878906,1.5000340604095932,33.990001678466804,1.5000158947133295,34.299999237060554,-0.009680311809257769
12142,2010-03-29,34.36999893188477,34.400001525878906,34.09000015258789,34.09999847412109,2519200.0,0.00821351651638591,-1.1379618789544994,2.4545359966709572,54.512640847882885,57.67605026619681,0.07371326129183586,-0.14053801858413095,0.07872795166899493,-0.5870837141484557,4.677887215087312,0.3100013732910156,0.30541773178060794,0.11949882507325071,-0.43784271389650087,0.6768403640430023,-0.15917194441162508,0.3981695945581265,0.28267528851171875,94.44397349496458,34.93035119617222,0.2786707694848763,3,0.04500198364257102,-0.3099975585937571,-0.2824983596801829,0.40000152587889914,-1.0,0,-0.029967960759561207,-1.1935666469777515,34.09000015258789,-1.5599584967271283,33.900001525878906,1.5000340604095932,33.990001678466804,-0.029967960759561207
12143,2010-03-30,34.419998168945305,34.740001678466804,34.299999237060554,34.36999893188477,3362500.0,0.0014547349029490064,-3.631638123155726,0.18518204552191447,54.83866116109259,55.30849263680993,-0.03481622929102457,-0.17592969928878688,-0.021937260997070496,-0.5820772449404146,5.170203644530806,0.44000244140625,0.313000981004798,0.1544981002807546,-0.40420144553286974,0.713197646094379,-0.12485167262605756,0.4338478731875668,-0.55999755859375,63.63600896452667,4.995318852130964,0.27934977290681057,3,-0.004997253417961645,-0.35999679565428977,-0.31999778747557883,0.3500022888183665,-2.239997863769524,1,-0.026147523505496206,-1.1379618789544994,34.36999893188477,-1.1935666469777515,34.09000015258789,-1.5599584967271283,33.900001525878906,-0.026147523505496206
12144,2010-03-31,34.18000030517578,34.43000030517578,34.049999237060554,34.36999893188477,2537000.0,-0.006972628603625464,1.4516089337352647,-3.8000305180450153,49.32430690874599,52.328228979384605,0.11717252556894664,0.08496355451981685,0.14969889244989787,-0.2907849136208398,5.498816991182171,0.38000106811522727,0.2798433989162561,-0.09599971771240234,-0.638988576079214,0.4469891406544093,-0.36749414689580817,0.17549471147100348,-0.3023996734619203,34.88360745905828,-21.19221044492707,0.2714944291834051,3,0.1900005340576172,-0.11999893188476562,-0.07999992370605469,0.5900001525878906,-2.260000228881836,2,-0.009947341999771875,-3.631638123155726,34.419998168945305,-1.1379618789544994,34.36999893188477,-1.1935666469777515,34.09000015258789,-0.009947341999771875
12145,2010-04-01,34.490001678466804,34.639999389648445,34.25,34.299999237060554,2285600.0,0.00906967146059623,-1.6896424719159415,-1.0000200774991093,56.190546544902986,51.4816755655342,-0.26279078251096166,-0.18905030994655903,-0.22905051121572484,-0.5564293699745022,5.673958355132418,0.45999908447266336,0.2104953404760863,0.18500156402588885,-0.33723970919550084,0.7072428372472785,-0.07611907258480244,0.44612220063658015,-0.5951530258178863,70.93025318926232,11.771565049849947,0.26112063661069435,4,-0.1900005340576243,-0.43000030517578836,-0.3900012969970774,0.2799987792968679,-1.3500022888183594,3,-0.005508913660763115,1.4516089337352647,34.18000030517578,-3.631638123155726,34.419998168945305,-1.1379618789544994,34.36999893188477,-0.005508913660763115
12146,2010-04-05,34.310001373291016,34.650001525878906,34.27000045776367,34.639999389648445,3779200.0,-0.005218912624413319,1.1714204749811992,-1.7368093478959576,48.684238595082164,51.42963481111495,-0.12930979829254596,-0.00455806632107425,-0.10808974841518193,-0.327878388238517,6.190300374432287,0.3800010681152344,0.10941992622008456,0.002001190185545454,-0.5195987254943901,0.523601105865481,-0.2587987676544259,0.2628011480255168,-0.39824966012574237,37.68133569217058,-15.63740227601535,0.26079995783996857,4,-0.010000228881835938,-0.09000015258789062,-0.21000099182128906,0.45999908447265625,-1.1599998474121094,0,0.007286505100364549,-1.6896424719159415,34.490001678466804,1.4516089337352647,34.18000030517578,-3.631638123155726,34.419998168945305,0.007286505100364549
12147,2010-04-06,34.299999237060554,34.34999847412109,34.18000030517578,34.25,5680200.0,-0.00029152246663122217,1.2666768393480512,-0.1515137503323613,41.198447827043694,49.697232222000906,-0.09478711450451982,0.01569998144103124,-0.13621640346082842,-0.2781517863653633,6.5086319532767725,0.1699981689453054,0.005102983982645526,-0.01400089263915305,-0.5321505969529383,0.5041488116746322,-0.2730757447960457,0.24507395951773958,-0.37168252458925366,36.231755860238835,-11.148182662098478,0.25907485215689413,4,1.9073486257070726e-06,0.025001525878899145,-0.169999122619636,0.4700012207031179,-0.7199974060058594,1,-0.020116578485618986,1.1714204749811992,34.310001373291016,-1.6896424719159415,34.490001678466804,1.4516089337352647,34.18000030517578,-0.020116578485618986
12148,2010-04-07,34.080001831054695,34.290000915527344,33.970001220703125,34.259998321533196,2924500.0,-0.006413918685110542,1.6666454740522927,-3.5999847409773076,36.97181679709231,48.08381505446232,0.1013834154585993,0.24511440918181648,0.03586208029590665,-0.021062263929430003,6.731177898610668,0.329998016357429,-0.058138444956725266,-0.23199844360350852,-0.7535981190945265,0.2896012318875094,-0.4927982813490175,0.028801394142000447,-0.13545141926348236,16.176553085977552,-24.436334562187454,0.2607998377455092,4,0.22999954223632102,0.24499893188475852,-0.030001640319831324,0.6899986267089773,-0.7800025939941406,2,-0.020833417283532718,1.2666768393480512,34.299999237060554,1.1714204749811992,34.310001373291016,-1.6896424719159415,34.490001678466804,-0.020833417283532718
12149,2010-04-08,33.959999084472656,34.029998779296875,33.75,33.990001678466804,2312800.0,-0.003521207163571516,4.091035200277441,0.16668432764655047,36.20686253231003,47.35142353465483,0.24214708582807987,0.3690754943736465,0.10588580295826233,0.13603067528617885,6.9436948489511,0.3300018310546946,-0.055267085166590846,-0.34250106811523295,-0.8830993232465758,0.1980971870161099,-0.6128001956809044,-0.07220194054956153,0.7800025939941477,23.33319204848896,-11.936516749959516,0.2702991275656724,4,0.2850017547607422,0.3650016784667969,0.0475006103515625,0.8100013732910156,-0.9599990844726562,3,-0.05241457088586121,1.6666454740522927,34.080001831054695,1.2666768393480512,34.299999237060554,1.1714204749811992,34.310001373291016,-0.05241457088586121
12150,2010-04-09,34.27000045776367,34.279998779296875,33.75,34.200000762939446,2303900.0,0.009128427021446894,10.77822990844354,-2.333121424030199,45.79123670954036,47.07986199152144,-0.011008133096368056,0.06641724494662071,-0.24894371769806867,-0.12975147751607352,7.189735263919903,0.529998779296875,-0.08502747116529719,-0.03499965667724325,-0.5744527733384786,0.504453459983992,-0.3047262150078609,0.2347269016533744,0.45020118713379276,57.777730682829656,23.56013667225463,0.2697265583306186,4,-0.024999618530273438,0.05500030517578125,-0.2525005340576172,0.5,-1.279998779296868,4,-0.0685731062176671,4.091035200277441,33.959999084472656,1.6666454740522927,34.080001831054695,1.2666768393480512,34.299999237060554,-0.0685731062176671
12151,2010-04-12,34.080001831054695,34.439998626708984,34.049999237060554,34.439998626708984,3369100.0,-0.0055441676151462005,1.1666825613800456,-5.1428337874653165,50.0,46.57845745286779,0.19827367799899065,0.26861288333942923,-0.09175355899402149,0.10013799184437744,7.576389927534288,0.3899993896484304,-0.08091191374196427,-0.22399845123290163,-0.7651229083278537,0.3171260058620504,-0.49456067978037765,0.046563777314574395,0.6207957809448175,47.826447514637884,9.031958453419193,0.27056222854747597,4,0.16499900817870383,0.2799987792968679,-0.06250190734863992,0.6899986267089773,-1.480003356933608,0,-0.027582229779978817,10.77822990844354,34.27000045776367,4.091035200277441,33.959999084472656,1.6666454740522927,34.080001831054695,-0.027582229779978817
12152,2010-04-13,34.06999969482422,34.200000762939446,33.779998779296875,34.11999893188477,3368700.0,-0.000293489897097432,2.99996367005161,0.13888800584927702,45.418332748209934,45.53175429588083,0.18019515397322294,0.2671069577036036,-0.10213501327210395,0.1423942445991031,7.615336509729873,0.420001983642571,-0.04131093443144351,-0.2180006027221708,-0.7672804966784241,0.3312792912340825,-0.49264054970029747,0.05663934425595585,0.6117819649353038,46.376859668618245,6.315163294956179,0.27463994697812844,4,0.13000106811523438,0.29000091552734375,-0.10499954223632812,0.7000007629394531,-1.7599983215332031,1,-0.027003175144879044,1.1666825613800456,34.080001831054695,10.77822990844354,34.27000045776367,4.091035200277441,33.959999084472656,-0.027003175144879044
12153,2010-04-14,33.900001525878906,34.060001373291016,33.610000610351555,34.040000915527344,3563200.0,-0.004989673333373634,4.000000000000079,2.8000305180433953,48.101261747904594,45.39586038912068,0.3002492032247446,0.38850389924144935,0.04669590054626127,0.34654019053001406,6.990069512475983,0.45999908447266336,-0.03412389455769471,-0.34449882507324503,-0.8703542973805014,0.18135664723401135,-0.6074265612268732,-0.08157108891961684,0.7631445006854278,34.93995284471443,-8.348103728850155,0.26292773615362663,4,0.22999954223632812,0.3899993896484375,-0.02500152587890625,0.8699989318847656,-2.5600013732910156,2,-0.00943951859647929,2.99996367005161,34.06999969482422,1.1666825613800456,34.080001831054695,10.77822990844354,34.27000045776367,-0.00943951859647929
12154,2010-04-15,33.77000045776367,33.84999847412109,33.490001678466804,33.799999237060554,4216100.0,-0.0038348395948003544,4.538529256412148,0.21427792915536412,47.302882233481654,44.408342132296085,0.408984771969898,0.4593599693058792,0.13875312964947284,0.515069893172857,6.26021047630706,0.40999984741210227,-0.07364112099652687,-0.4219999313354492,-0.9145367861222553,0.07053692345135687,-0.6682683587288523,-0.17573150394204617,0.8510197521521476,29.473650395926164,-18.017630633858396,0.24626842739340235,4,0.3000011444091797,0.46000099182128906,0.05749988555908203,1.0,-2.3100013732910156,3,-0.013917714371693646,4.000000000000079,33.900001525878906,2.99996367005161,34.06999969482422,1.1666825613800456,34.080001831054695,-0.013917714371693646
12155,2010-04-16,33.72999954223633,33.970001220703125,33.580001831054695,33.75,4515900.0,-0.0011845103637879717,-1.437527567503193,0.666709053916424,42.035392255159124,43.669581427860194,0.3686048532203543,0.44084165409222464,0.15116874353981302,0.6044559810250263,5.237863226060715,0.3899993896484304,-0.12329744348617311,-0.4105009078979478,-0.8670538702421879,0.046052054446292345,-0.6387773890700643,-0.18222442672583128,0.8231595557925502,25.263014182687886,-22.843213708037478,0.22827648117211904,4,0.2350006103515625,0.5000019073486328,0.17750072479248047,1.0400009155273438,-2.5399990081787145,4,-0.021642441510330568,4.538529256412148,33.77000045776367,4.000000000000079,33.900001525878906,2.99996367005161,34.06999969482422,-0.021642441510330568
12156,2010-04-19,33.799999237060554,33.810001373291016,33.5,33.650001525878906,3768500.0,0.002075294864340993,2.6470324245484123,-7.499713904253645,36.09758911491712,43.10281934873501,0.24434938908714798,0.3311118428241855,0.084454450125385,0.5802790587534403,4.997429022634046,0.3100013732910156,-0.13728747788827889,-0.30450115203856853,-0.7484294576995154,0.13942715362237834,-0.526465304869042,-0.0825369992080951,0.689370415794599,43.66168427160767,1.358340139952901,0.22196415283047274,4,0.16500091552733664,0.43000221252440696,0.1250009536743093,0.9700012207031179,-2.8299999237060653,0,-0.02396442535139509,-1.437527567503193,33.72999954223633,4.538529256412148,33.77000045776367,4.000000000000079,33.900001525878906,-0.02396442535139509
12157,2010-04-20,33.950000762939446,33.990001678466804,33.68000030517578,33.84999847412109,2328300.0,0.0044379150670044165,2.444380867611377,0.6666920983697963,39.06985491766485,43.33593469546529,0.0441191009631865,0.18010570929291703,-0.05690471465012337,0.4680171386371157,5.0177949703356735,0.31000137329102273,-0.2011277995750973,-0.1479995727539105,-0.5972137542202773,0.3012146087124563,-0.3726066634870975,0.07660751797927645,0.4794068114524066,80.70163697447349,39.399067888461964,0.22460709073318405,4,0.014999389648444605,0.2800006866455149,-0.10500049591063743,0.8199996948242259,-2.930000305175774,1,-0.039764425875714604,2.6470324245484123,33.799999237060554,-1.437527567503193,33.72999954223633,4.538529256412148,33.77000045776367,-0.039764425875714604
12158,2010-04-21,33.950000762939446,34.0,33.77000045776367,33.900001525878906,1845200.0,0.0,2.0667073573917247,0.4999809269501483,43.979093144156884,44.19951587455939,0.02652897425189593,0.1607837342543803,-0.021649081319495167,0.5010304016128302,5.188625681526186,0.22999954223632812,-0.22675802624458896,-0.13049964904785583,-0.573811094691159,0.31281179659544733,-0.3521553718695074,0.09115607377379575,0.4230424576969014,90.19619576193065,46.095466960188,0.22165572282165297,4,0.014999389648444605,0.2800006866455149,-0.16500091552733664,0.8199996948242259,-1.960000991821282,2,-0.04830631377889949,2.444380867611377,33.950000762939446,2.6470324245484123,33.799999237060554,-1.437527567503193,33.72999954223633,-0.04830631377889949
12159,2010-04-22,33.97999954223633,34.040000915527344,33.59999847412109,33.75,2377800.0,0.0008836164542780356,1.5142832230711787,4.60006103608824,34.355809555904884,42.928912857488776,-0.0003736815303270191,0.13702240943840138,-0.0275671885147446,0.5048738341795058,5.492344655995712,0.4400024414062571,-0.22943562140922324,-0.1000007629394517,-0.5437644107112263,0.34376288483232287,-0.321882586825339,0.12188106094643558,0.3400611858698497,88.88865341414827,46.191343548750275,0.22188182388588684,4,-0.0149993896484375,0.2500019073486328,0.010000228881835938,0.7900009155273438,-2.020000457763672,3,-0.07769274353188205,2.0667073573917247,33.950000762939446,2.444380867611377,33.950000762939446,2.6470324245484123,33.799999237060554,-0.07769274353188205
12160,2010-04-23,34.02000045776367,34.02000045776367,33.669998168945305,34.02000045776367,2674000.0,0.0011771899960628662,1.0,0.0,40.26846153058403,41.84763080533144,-0.0889170268094972,0.11222636322911228,-0.03672329087762449,0.5090312771732357,5.81247698124428,0.3500022888183665,-0.1987541680525169,-0.06599979400634481,-0.5027051060890884,0.37070551807639873,-0.28435245004771303,0.1523528620350234,0.25025672736414606,96.2962178047161,50.77651534570639,0.2183526560413702,4,-0.17499923706054688,0.21000099182128906,0.054999351501464844,0.75,-2.8199996948242223,4,-0.07524989238225599,1.5142832230711787,33.97999954223633,2.0667073573917247,33.950000762939446,2.444380867611377,33.950000762939446,-0.07524989238225599
12161,2010-04-26,33.759998321533196,34.049999237060554,33.650001525878906,34.040000915527344,4968100.0,-0.007642625888652499,1.6666581895399946,-100.0,34.48278130014967,40.632569533324755,0.13512927209851,0.36494909937255215,0.24980404466941053,0.8019092111270751,6.14380854651388,0.39999771118164773,-0.160769773871003,-0.309501838684092,-0.7698669030892447,0.1508632257210607,-0.5396843708866683,-0.07931930648151564,0.4634435331949618,35.55546136565818,-10.678958982172794,0.23018253220257578,4,0.01500320434571023,0.4250030517578196,0.3825025558471751,1.0100021362304759,-1.909997940063466,0,-0.07612553066498096,1.0,34.02000045776367,1.5142832230711787,33.97999954223633,2.0667073573917247,33.950000762939446,-0.07612553066498096
12162,2010-04-27,33.34000015258789,34.049999237060554,33.299999237060554,33.689998626708984,5724500.0,-0.012440704674958947,-2.488369617288666,1.249982970259229,30.927853295868033,38.72441303865402,0.4924764586062551,0.7418614806076675,0.6961848538391138,1.2391025575643226,6.6368116653676426,0.75,-0.1921083844838236,-0.6780000686645522,-1.2200278091825112,-0.1359723281465932,-0.9490139389235352,-0.40698619840556916,0.839435291564584,5.333455403644885,-42.856444755019496,0.2710138702589801,4,0.33499908447266336,0.6800003051757884,0.8025007247924805,1.4300003051757812,-1.1800003051757812,1,-0.07108580769005901,1.6666581895399946,33.759998321533196,1.0,34.02000045776367,1.5142832230711787,33.97999954223633,-0.07108580769005901
12163,2010-04-28,33.52000045776367,33.610000610351555,33.220001220703125,33.560001373291016,4427500.0,0.0053989293446901065,4.571444141689837,0.11428882833787465,39.00005531300485,37.8018767141566,0.2826254529106649,0.517511572283496,0.5210243202255498,1.0631482944077248,6.458669062768585,0.3899993896484304,-0.2246292051129899,-0.45299987792968466,-1.003869708778275,0.09786995291890577,-0.7284347933539834,-0.1775649625053859,0.5890800898214508,36.14457277586501,-14.562069815001756,0.27543491542429566,4,0.11499977111816406,0.46000099182128906,0.6225004196166992,1.25,-2.3999996185302734,2,-0.07458233788361923,-2.488369617288666,33.34000015258789,1.6666581895399946,33.759998321533196,1.0,34.02000045776367,-0.07458233788361923
12164,2010-04-29,33.84000015258789,34.200000762939446,33.630001068115234,33.759998321533196,3689700.0,0.00954653014481388,-2.352975495915944,-2.0000000000001776,39.30348636389515,37.49833161512727,-0.02950314096475637,0.17996056369755564,0.2145183443369021,0.7473401043298367,6.432446371510375,0.6800003051757741,-0.23732998977381925,-0.11600017547607422,-0.6609257650295106,0.4289254140773622,-0.38846297025279597,0.15646261930064753,-0.6199989318847656,63.26522668265253,12.897298421204674,0.2724627947767184,4,-0.12999916076660156,0.1400012969970703,0.3325004577636719,0.9300003051757812,-2.4099998474121094,3,-0.05466904175909848,4.571444141689837,33.52000045776367,-2.488369617288666,33.34000015258789,1.6666581895399946,33.759998321533196,-0.05466904175909848
12165,2010-04-30,34.299999237060554,35.0,34.299999237060554,34.470001220703125,5848200.0,0.013593353498773109,-7.235207001010366,-2.1249761586874967,54.82449902875907,39.579099383331936,-0.44716949465490785,-0.31094519659063025,-0.22539648211544971,0.2984013816905886,6.502372273706494,1.1599998474121094,-0.2356278504313707,0.35349903106690306,-0.15781635764507485,0.864814419778881,0.0978413367109141,0.609156725422892,-1.079998016357429,60.67408747235454,9.57222219928829,0.25565769435598856,4,-0.18999862670899148,-0.18999862670899148,-0.06249809265137429,0.4700012207031179,-2.5799999237060653,4,-0.06822158031011172,-2.352975495915944,33.84000015258789,4.571444141689837,33.52000045776367,-2.488369617288666,33.34000015258789,-0.06822158031011172
12166,2010-05-03,34.560001373291016,34.72999954223633,34.18000030517578,34.400001525878906,4733100.0,0.007580237376493493,1.2000137330149308,-0.9411645910468249,59.68381770892231,41.86953969347165,-0.6571325682376923,-0.5810482946859423,-0.4763861079841405,0.04373892021563108,6.452123547193472,0.5499992370605469,-0.21358493636596876,0.6010011672973619,0.04224656328783993,1.1597557713068838,0.3216238652926009,0.8803784693021228,-1.2688002014160134,75.28095907555678,22.60728855076333,0.2793773020047614,5,-0.4500007629394531,-0.4500007629394531,-0.32250022888183594,0.20999908447265625,-2.8200016021728516,0,-0.09722223601959323,-7.235207001010366,34.299999237060554,-2.352975495915944,33.84000015258789,4.571444141689837,33.52000045776367,-0.09722223601959323
12167,2010-05-04,33.610000610351555,34.529998779296875,33.40999984741211,34.240001678466804,8011500.0,-0.027488446909427755,-1.1747497305645367,-3.937510430822872,45.619328383838514,42.051788053436276,0.26772096867676254,0.33161090568238194,0.48209001680456964,0.9923319581172834,6.222937518652056,1.1500015258789062,-0.19509651889170243,-0.3144996643066449,-0.8697989831116715,0.2407996544983817,-0.5921493237091582,-0.036850004904131595,-0.25044748535155037,21.910093095821434,-31.643297685165738,0.27764965940251357,5,0.5000000000000071,0.5000000000000071,0.6275005340576243,1.1599998474121165,-0.9300003051757741,1,-0.052365373309150254,1.2000137330149308,34.560001373291016,-7.235207001010366,34.299999237060554,-2.352975495915944,33.84000015258789,-0.052365373309150254
12168,2010-05-05,33.36999893188477,33.68000030517578,33.080001831054695,33.400001525878906,6648000.0,-0.007140781734852553,1.03389260660134,0.04762308432887454,44.15203439021842,43.14025747947112,0.4657788833163963,0.5435623720702125,0.7256963156107972,1.2245662448699903,6.721973865320788,0.5999984741210866,-0.17400262329005045,-0.5190011978149371,-1.1212396771068853,0.08323728147701104,-0.8201204374609077,-0.2178819581689666,1.6300010681152273,15.104030072558846,-39.78115846312116,0.3011192396459737,5,0.670001983642571,0.670001983642571,0.867502212524407,1.4000015258788991,-0.9199981689453267,2,-0.03626008759971877,-1.1747497305645367,33.610000610351555,1.2000137330149308,34.560001373291016,-7.235207001010366,34.299999237060554,-0.03626008759971877
12169,2010-05-06,32.18000030517578,32.93000030517578,28.26000022888184,32.84000015258789,8322100.0,-0.03566073313751161,10.11904578090017,21.998092816279843,33.04159686276866,42.337272516380516,1.5350200328326622,1.6794782514369544,1.8994208333737532,2.3953280576577356,8.29032029371214,5.109998703002933,-0.20185106915816675,-1.619999885559082,-2.5911633656605133,-0.6488364054576508,-2.105581625609794,-1.13441814550837,2.7815997314453114,58.16024049572953,-0.4524579469011627,0.48558174005071547,5,-0.5500001907348633,-0.5500001907348633,2.0575008392333984,2.5900001525878906,0.22999954223632812,3,-0.032939697199813045,1.03389260660134,33.36999893188477,-1.1747497305645367,33.610000610351555,1.2000137330149308,34.560001373291016,-0.032939697199813045
12170,2010-05-07,31.920000076293945,32.560001373291016,31.520000457763672,32.18000030517578,7693800.0,-0.008079559553018978,1.039212753026974,0.3939398318064908,30.252126431461818,41.86719975319297,1.6380690888938858,1.8492051060279522,2.147204898157028,2.623845911406704,10.178569827573275,1.0400009155273438,-0.2577791464802175,-1.7625000953674288,-3.0205167456452884,-0.5044834450895692,-2.391508420506362,-1.1334917702284955,2.773535968017576,56.56878262502493,-3.7725628701886578,0.62900832513893,5,-0.28999996185302734,-0.28999996185302734,2.2950010299682617,2.8500003814697266,1.489999771118164,4,-0.015350869985807813,10.11904578090017,32.18000030517578,1.03389260660134,33.36999893188477,-1.1747497305645367,33.610000610351555,-0.015350869985807813
12171,2010-05-10,33.139999389648445,33.220001220703125,32.68000030517578,32.790000915527344,5531500.0,0.03822052977564239,1.117641778987838,-1.3461467923559676,43.05316364588118,43.21445645874999,0.3585829744857634,0.5851745850103853,0.9308483680132369,1.3818532910754868,11.47499000205914,1.3000011444091797,-0.27545304629499157,-0.49550065994262127,-1.7612018210269866,0.7702005011417441,-1.128351240484804,0.13734992059956141,1.2961952220458883,77.83094559796317,19.236173937081432,0.6328505805421832,5,-1.5099992752075266,-1.5099992752075266,1.040001869201653,1.6300010681152273,0.5400009155273366,0,-0.04284852451558896,1.039212753026974,31.920000076293945,10.11904578090017,32.18000030517578,1.03389260660134,33.36999893188477,-0.04284852451558896
12172,2010-05-11,33.150001525878906,33.439998626708984,32.860000610351555,32.860000610351555,4950900.0,0.0003018146172200087,-2.9999736918259035,0.8285776566757528,43.15069611645799,43.67563877024479,0.35625976436033824,0.52988186606607,0.9143642220754415,1.3552812070951887,13.186333084641666,0.579998016357429,-0.3145620223647754,-0.4394986152648954,-1.7055822020818425,0.8265849715520517,-1.072540408673369,0.19354317814357813,1.0391453105029242,90.22142487386688,34.15242927602109,0.6330417934084737,5,-1.5200014114379883,-1.5200014114379883,1.109999656677246,1.6199989318847656,0.8499984741210938,1,-0.04253398762772331,1.117641778987838,33.139999389648445,1.039212753026974,31.920000076293945,10.11904578090017,32.18000030517578,-0.04253398762772331
12173,2010-05-12,33.580001831054695,33.740001678466804,32.900001525878906,33.27000045776367,4477900.0,0.012971350991948016,1.6666626299567897,1.0689668780089958,46.79489295626558,44.50801728050816,-0.0718947851838152,0.0787145208241995,0.4769420676727876,0.9091271227928104,14.465998600050339,0.8400001525878977,-0.31206408441521205,0.006501674652106715,-1.2511197602773976,1.264123109581611,-0.6223090428126454,0.6353123921168589,0.3719791410271327,97.0802955275819,43.29713864445148,0.6288107174647514,5,-1.9500017166137766,-1.9500017166137766,0.7324991226196218,1.1899986267089773,0.479999542236321,2,-0.026801711637984282,-2.9999736918259035,33.150001525878906,1.117641778987838,33.139999389648445,1.039212753026974,31.920000076293945,-0.026801711637984282
12174,2010-05-13,33.299999237060554,33.86999893188477,33.200000762939446,33.459999084472656,3039400.0,-0.008338373398633747,-2.722245181252647,-0.5161262536146826,44.44444117396007,43.35467751886384,0.1379613717455328,0.33908549816951705,0.7509517497590323,1.1769319231654407,15.491414901073517,0.6699981689453267,-0.2722065106455318,-0.25000085830687624,-1.5097252038134954,1.009723487199743,-0.8798630310601823,0.3798613144464298,-5.0399990081787145,75.74467808804009,26.20978592517166,0.6298621727533081,5,-1.804999351501472,-1.669999122619636,1.0175018310546804,1.1350002288818288,0.5699996948242188,3,-0.02552548028815327,1.6666626299567897,33.580001831054695,-2.9999736918259035,33.150001525878906,1.117641778987838,33.139999389648445,-0.02552548028815327
12175,2010-05-14,33.0,33.299999237060554,32.65999984741211,32.65999984741211,4779300.0,-0.009008986304320232,-2.7647006024975456,-2.1250029802351755,44.171795831919454,41.631119532530185,0.2616817128935409,0.6130207813951785,1.0432828162430994,1.4587135584888529,17.001820567224094,0.6399993896484446,-0.2712874860096548,-0.5135001182556138,-1.7934060452339224,0.7664058087226948,-1.1534530817447646,0.12645284523353695,-4.627799797058103,28.09920742510876,-22.24545587788174,0.6399529634891525,5,-1.6050004959106445,-1.369999885559082,1.2850008010864258,1.3099994659423828,0.299999237060554,4,-0.017878792502663332,-2.722245181252647,33.299999237060554,1.6666626299567897,33.580001831054695,-2.9999736918259035,33.150001525878906,-0.017878792502663332
12176,2010-05-17,32.990001678466804,33.139999389648445,32.549999237060554,33.080001831054695,3300600.0,-0.00030297944039991975,4.619175643517593,-0.264706212343906,47.135857441557505,41.79962276116563,0.02855846378621152,0.5894459097671998,1.0343777866712927,1.4486544993337205,18.433982421809233,0.5900001525878906,-0.2984611006485096,-0.4829985618591266,-1.7759283383729212,0.809931214654668,-1.1294634501160274,0.16346632639777425,-4.5078455009460505,33.33352599485594,-21.766842488270676,0.6464648882568989,5,-1.925002098083496,-1.360001564025886,1.2949991226196218,1.3199977874755788,-0.270000457763679,0,0.012731074494592987,-2.7647006024975456,33.0,-2.722245181252647,33.299999237060554,1.6666626299567897,33.580001831054695,0.012731074494592987
12177,2010-05-18,32.59999847412109,33.150001525878906,32.509998321533196,32.799999237060554,3806600.0,-0.011821860700306663,-2.3684284495306045,2.2222269317171928,42.72151172897329,41.64067579880506,0.29080778672705776,0.9203093674303346,1.4028126670919505,1.821557679895598,20.4207807109493,0.6400032043457102,-0.41898186879561194,-0.805501651763926,-2.134046360871416,0.523043057343564,-1.469774006317671,-0.14122929721018096,-4.010085441513052,6.61765530859758,-48.77867312972181,0.6642723545537438,5,-1.5349988937377788,-0.9699983596801687,1.7025022506713938,1.7100009918212962,0.12000274658203836,1,0.033128892073784444,4.619175643517593,32.990001678466804,-2.7647006024975456,33.0,-2.722245181252647,33.299999237060554,0.033128892073784444
12178,2010-05-19,32.310001373291016,32.529998779296875,32.02000045776367,32.450000762939446,3744600.0,-0.008895617006248635,2.4000406907250578,0.6999942779758441,37.8378566875717,42.17359355711651,0.4633589512266596,1.1395684404437816,1.669361279769987,2.0943512312339863,22.649097284900826,0.5799980163574148,-0.5990620180864639,-1.0134987831115723,-2.4016481860174324,0.3746506197942914,-1.7075734845645059,-0.31942408165863867,-3.614486622697445,15.675738092979655,-37.1255284310581,0.6940747014529312,5,0.3849983215332031,-0.6800012588500977,1.9699993133544922,1.894998550415039,0.6800003051757884,2,0.05230574295505974,-2.3684284495306045,32.59999847412109,4.619175643517593,32.990001678466804,-2.7647006024975456,33.0,0.05230574295505974
12179,2010-05-20,31.34000015258789,31.95000076293945,31.29999923706055,31.76000022888184,4474600.0,-0.030021701624097563,-1.5999961853172948,3.0000136239783792,28.23532282684488,41.94950426771462,1.4546472115666234,2.0044139678698087,2.6031918351004393,3.035106560579294,24.717135145529127,1.0100021362304652,-0.6990567603648543,-1.8515000343322754,-3.4611979540418503,-0.24180211462270407,-2.656348994187063,-1.046651074477488,-2.540995718368496,2.0000457763670063,-47.747953723035636,0.8048489598547859,5,1.2449989318847727,0.28999996185302734,2.8700008392333984,2.6499996185302734,1.970001220703125,3,0.08679008319910686,2.4000406907250578,32.310001373291016,-2.3684284495306045,32.59999847412109,4.619175643517593,32.990001678466804,0.08679008319910686
12180,2010-05-21,31.459999084472656,31.489999771118164,30.78000068664551,31.06999969482422,4499600.0,0.0038289384588550135,2.1555461365659148,-0.9285698066766194,26.726722340596197,40.13545523379407,1.410907062593452,1.7737327395825844,2.445414230512455,2.8876996610276677,26.99026259606162,0.7099990844726527,-0.7831366737633303,-1.6035010337829618,-3.3380938501208917,0.13109178255497156,-2.4707974419519303,-0.7362046256139934,-2.5595747602999523,28.691905360130527,-17.089958487745093,0.8672964081689666,5,0.8650007247924876,0.17000102996826172,2.69000244140625,2.4350013732910156,1.2299995422363281,4,0.07660521034794288,-1.5999961853172948,31.34000015258789,2.4000406907250578,32.310001373291016,-2.3684284495306045,32.59999847412109,0.07660521034794288
12181,2010-05-24,31.190000534057614,31.65999984741211,31.07999992370605,31.239999771118164,2014600.0,-0.008582280936819897,-3.296288447138189,-0.12820337258892103,29.765890554575904,38.64825461580717,1.5368226470846302,1.9408287899452041,2.6775864261625664,3.1238114765279725,29.3832061834349,0.5799999237060582,-0.7176025897743799,-1.7449996948242195,-3.6360592500261184,0.14605986037767948,-2.6905294724251725,-0.79946991722327,-2.19018471773067,17.299565494867995,-30.200605117583518,0.9455297776009497,5,1.1349992752075302,0.43999958038330433,2.907500267028812,2.7049999237060582,1.1099987030029403,0,0.06764984504245031,2.1555461365659148,31.459999084472656,-1.5999961853172948,31.34000015258789,2.4000406907250578,32.310001373291016,0.06764984504245031
12182,2010-05-25,30.96999931335449,30.96999931335449,30.06999969482422,30.57999992370605,5701900.0,-0.007053581819047916,3.615389882233246,-7.8001068131527225,29.865778362925496,36.76724188321383,1.5813683232345177,2.0808584107884407,2.8470759345682985,3.3092606919757124,31.218480548209094,1.1200008392333949,-0.6135874124141125,-1.8465008735656774,-3.919020982398056,0.2260192352667012,-2.8827609279818667,-0.8102408191494881,-1.8727798347163898,36.58536396257239,-14.392541377324278,1.036260054416189,5,1.000000000000007,0.6600008010864293,3.127501487731937,2.8550014495849645,1.2500019073486364,1,0.05650635925568204,-3.296288447138189,31.190000534057614,2.1555461365659148,31.459999084472656,-1.5999961853172948,31.34000015258789,0.05650635925568204
12183,2010-05-26,31.020000457763672,31.3700008392334,30.85000038146973,31.209999084472656,4037400.0,0.0016145025998635099,1.0392089398177788,-0.48717672835400444,37.9668153236753,36.04750567762664,1.262843901218119,1.9330699020281799,2.733852208991294,3.2321520362258696,32.76735104680289,0.5200004577636683,-0.6681616720394103,-1.6714997291564941,-3.863488096056855,0.5204886377438633,-2.7674939126066747,-0.5755055457063136,-1.8273253900606399,50.53192676597058,0.44343153009953085,1.0959941834501794,5,0.6649990081787145,0.6099996566772461,3.077500343322754,2.8050003051757812,1.3699989318847727,2,0.054803376462039255,3.615389882233246,30.96999931335449,-3.296288447138189,31.190000534057614,2.1555461365659148,31.459999084472656,0.054803376462039255
12184,2010-05-27,31.989999771118164,32.0,31.31999969482422,31.479999542236328,4105200.0,0.031270125694396134,1.5660355630090006,-2.684231132170177,50.632908336247816,36.76540706699645,0.09775984642426039,0.8615384015524725,1.708986407112313,2.2380154736457882,35.472973643798866,0.9799995422363281,-0.7093560606893021,-0.6090003967285185,-2.752523681546002,1.534522888088965,-1.6807620391372637,0.46276124568022325,-2.7037782261314973,99.48185350774206,48.138820875101615,1.0717616424087422,5,-0.37999916076660156,-0.3599996566772461,2.1075010299682617,1.835000991821289,1.269998550415032,3,0.03125982852464659,1.0392089398177788,31.020000457763672,3.615389882233246,30.96999931335449,-3.296288447138189,31.190000534057614,0.03125982852464659
12185,2010-05-28,31.959999084472656,32.279998779296875,31.78000068664551,32.060001373291016,3972700.0,-0.0009378145314209441,-1.1739090773390126,-0.19608283125208031,36.40553886504946,35.573149447384445,-0.039423530425573006,0.7454639356548682,1.6845750860336182,2.2498462353580777,36.62778930004126,0.49999809265136363,-0.8190507299881986,-0.5220010757446261,-2.525468168457209,1.4814660169679534,-1.5237346221009176,0.47973247061166546,-2.5821019917480257,85.520369801394,35.9776420043637,1.0017335463562902,5,-0.34999847412109375,-0.3299989700317383,2.1375017166137695,1.8650016784667969,2.4099998474121165,4,0.04224037320058116,1.5660355630090006,31.989999771118164,1.0392089398177788,31.020000457763672,3.615389882233246,30.96999931335449,0.04224037320058116
12186,2010-06-01,31.20000076293945,31.770000457763672,31.15999984741211,31.65999984741211,3436400.0,-0.02377967281927873,-1.259257689427655,4.599885561701352,30.844786792903975,34.253513343376746,0.4916647730394601,1.3078889724143004,2.3879453274139912,2.981482336438706,38.27602488512166,0.7999992370605469,-0.9205444442866195,-1.1139993667602575,-2.9393694124753473,0.7113706789548324,-2.0266843896178024,-0.20131434390271252,-1.7322616334316159,51.13129123240648,6.4559644501009075,0.9126850228575457,6,0.0999984741210973,0.4299993515014684,2.8375005722045934,2.6250000000000036,3.5699996948242223,1,0.04775634061969036,-1.1739090773390126,31.959999084472656,1.5660355630090006,31.989999771118164,1.0392089398177788,31.020000457763672,0.04775634061969036
12187,2010-06-02,31.85000038146973,31.8799991607666,31.149999618530273,31.3799991607666,2978600.0,0.020833320597298588,1.7547215984338111,-1.0217438176902789,33.70996587964885,33.794858809163095,-0.3083348090471283,0.5473361532100434,1.701887773758596,2.3018221422294225,41.16106629764254,0.7299995422363281,-0.9939475360202223,-0.3759997367858823,-2.1054769044046786,1.3534774308329176,-1.2407383205952804,0.4887388470235159,-2.294216055914358,69.93014827984987,30.566614940327355,0.8647385838093994,6,-0.6750011444091832,-0.22000026702881215,2.130001068115231,1.975000381469723,2.9899997711181605,2,0.01412869231400804,-1.259257689427655,31.20000076293945,-1.1739090773390126,31.959999084472656,1.5660355630090006,31.989999771118164,0.01412869231400804
12188,2010-06-03,32.15999984741211,32.34999847412109,31.8700008392334,32.06999969482422,2637300.0,0.009733107134364039,1.0425544003181952,0.19148918901369896,39.32584109131846,35.02713861632682,-0.7172791972999235,0.1497146241191487,1.351596898041869,1.9569573782204657,43.42436205049198,0.49999809265135653,-1.0955758587386129,-0.005500316619873047,-1.6489947586190183,1.6379941253792758,-0.8272475376194492,0.8162469043796996,-2.5179312297301486,84.16676600783653,47.364324836054806,0.8217472209995738,6,-0.9500007629394567,-0.5299997329711914,1.687500000000007,1.6650009155273438,2.7099990844726634,3,0.001865714352478287,1.7547215984338111,31.85000038146973,-1.259257689427655,31.20000076293945,-1.1739090773390126,31.959999084472656,0.001865714352478287
12189,2010-06-04,31.1200008392334,31.84000015258789,31.0,31.84000015258789,3479500.0,-0.03233827777093101,1.333335982431183,-7.999978807273344,34.539470691593166,35.8952217664376,0.32210373547143334,1.1660114158800354,2.348382572354751,2.949781757470859,42.11703502147285,1.1599998474121094,-1.169006304701501,-0.9924993515014648,-2.7011017381789983,0.7161030351760722,-1.8468005448402351,-0.1381981581626981,-1.3933736152673823,8.888961101346778,-27.81582647275451,0.8543011933387678,6,0.08999824523925426,0.5099992752075195,2.6875,2.7049999237060547,3.6499996185302734,4,0.040809720956496376,1.0425544003181952,32.15999984741211,1.7547215984338111,31.85000038146973,-1.259257689427655,31.20000076293945,0.040809720956496376
12190,2010-06-07,31.43000030517578,31.82999992370605,31.1200008392334,31.1200008392334,3940600.0,0.009961422158818234,-3.580647146047759,-0.43055522441832433,37.77427864521984,36.78504266539804,0.008271248503014306,0.8615945851339859,2.0007824459106516,2.5996795515070232,40.739058415331684,0.7099990844726527,-1.1841636800629658,-0.6579998970031724,-2.3920869379075427,1.0760871439011979,-1.5250434174553575,0.20904362344901273,-1.6205056470513917,31.851910459064182,-5.0612358082588536,0.8670435204521855,6,-0.22000122070312855,0.19999980926513672,2.4150009155273438,2.4549999237060547,3.430000305175774,0,0.0582245624749822,1.333335982431183,31.1200008392334,1.0425544003181952,32.15999984741211,1.7547215984338111,31.85000038146973,0.0582245624749822
12191,2010-06-08,31.71999931335449,31.809999465942386,31.209999084472656,31.209999084472656,5663200.0,0.009226821678743446,-1.3529416164585553,1.6451648628859965,42.99362950926724,38.243692792769345,-0.2219853507130658,0.48460405439439214,1.6696521861390927,2.2638314180346732,40.229498967914466,0.6000003814697301,-1.030637397479552,-0.2970008850097692,-1.9647398027133143,1.3707380326937795,-1.1308703438615417,0.5368685738420034,-1.829294569754893,53.33334275234959,12.068022480712038,0.8338694588517735,6,-0.11999988555907848,-0.2249994277954066,2.390001296997074,2.3550014495849645,3.5599994659423864,1,0.08354349545696871,-3.580647146047759,31.43000030517578,1.333335982431183,31.1200008392334,1.0425544003181952,32.15999984741211,0.08354349545696871
12192,2010-06-09,31.739999771118164,31.920000076293945,31.57999992370605,31.920000076293945,5480800.0,0.0006305314689982744,2.777773068283005,-0.3529416164585438,45.2578873356101,39.053811905206544,-0.1355269294510606,0.3726601048260747,1.5988782679879634,2.195397276212489,39.93689456472197,0.3400001525878942,-0.8696250034282222,-0.20650033950805735,-1.789639073650953,1.3766383946348384,-0.998069706579507,0.5850690275633923,-1.7697091437528663,54.81485981678158,9.886625412785357,0.7915693670714483,6,-0.06500053405762074,-0.3450002670288086,2.3700008392333984,2.335000991821289,3.019998550415032,2,0.09546316031806201,-1.3529416164585553,31.71999931335449,-3.580647146047759,31.43000030517578,1.333335982431183,31.1200008392334,0.09546316031806201
12193,2010-06-10,32.68000030517578,32.72999954223633,32.110000610351555,32.259998321533196,5458500.0,0.02961564400869876,1.3846091772732547,-2.3333403975755918,61.204022658552425,40.22838016324039,-0.9111061153187201,-0.6727138069095702,0.6163684516521499,1.2149712042578216,39.655959707956775,0.9899997711181641,-0.6982867647071096,0.7785002708435051,-0.6530431525664184,2.2100436942534287,0.06272855913854158,1.4942719825484652,-2.6317155117200954,97.1098699254039,44.82025178370213,0.7157717117049611,6,-0.8150005340576172,-1.6150007247924734,1.4300003051757812,1.3950004577636719,2.700000762939453,3,0.06609546594985849,2.777773068283005,31.739999771118164,-1.3529416164585553,31.71999931335449,-3.580647146047759,31.43000030517578,0.06609546594985849
12194,2010-06-11,32.450000762939446,32.59000015258789,32.009998321533196,32.400001525878906,5314000.0,-0.007037929623271988,2.515183742356153,0.1190452402793609,58.12809748593124,42.64199778778281,-0.6805617432504434,-0.5372016879264585,0.8080466797167887,1.3959314856108662,39.564247735333005,0.6700019836425852,-0.5041350762952455,0.5910006523132267,-0.7102685161053159,1.8922698207317694,-0.0596339318960446,1.241635236522498,-2.3252816867151793,82.60875746206284,26.20504027360994,0.6506345842092713,6,-0.585000991821282,-1.3850011825561381,1.5900001525878977,1.5900001525878977,3.4699974060058665,4,0.07457621300610762,1.3846091772732547,32.68000030517578,2.777773068283005,31.739999771118164,-1.3529416164585553,31.71999931335449,0.07457621300610762
12195,2010-06-14,32.40999984741211,32.759998321533196,32.36999893188477,32.709999084472656,2908600.0,-0.0012326938239404228,-1.052622596998446,-6.000076295110336,60.409552759195236,45.92697178403739,-0.6370030455412348,-0.5730489624587065,0.7984775646425035,1.3848852794859567,39.044301286705306,0.3899993896484233,-0.3783659260589225,0.5804997444152846,-0.6358361540150028,1.796835642845572,-0.027668204799859097,1.1886676936304283,-2.210375174074631,77.4194421679308,15.405506046147146,0.6081679492151445,6,-0.5300006866455114,-0.44000053405761363,-0.7799997329711914,-0.7799997329711914,2.8499984741210938,0,0.07281705095533986,2.515183742356153,32.450000762939446,1.3846091772732547,32.68000030517578,2.777773068283005,31.739999771118164,0.07281705095533986
12196,2010-06-15,33.40999984741211,33.40999984741211,32.639999389648445,32.639999389648445,4921800.0,0.030854674628449485,-1.0000000000000184,-2.5666747199369064,68.37350496413522,49.7784761267581,-1.4422111001823232,-1.6231923494077982,-0.23469156960284465,0.3456813971282173,38.14923123719581,1.0,-0.36987657216260317,1.559499835968019,0.24802076360403902,2.870978908331999,0.903760299786029,2.215239372150009,-3.1369676889036846,100.0,33.33322749032766,0.6557395361819903,6,-1.2049999237060547,-1.4400005340576136,-1.7799997329711914,-1.7799997329711914,2.3800010681152344,1,0.04340020262082578,-1.052622596998446,32.40999984741211,2.515183742356153,32.450000762939446,1.3846091772732547,32.68000030517578,0.04340020262082578
12197,2010-06-16,33.68000030517578,33.81999969482422,33.18000030517578,33.18000030517578,3213100.0,0.008081426488979249,-1.55999755859375,0.6493502633130438,69.38776304602048,53.11868967728054,-1.592830319851842,-1.9058469838451302,-0.53508516031917,0.04866646254099294,37.01886581997722,0.6399993896484375,-0.26983650185484365,1.7755002021789537,0.2608770509671814,3.2901233533907224,1.018188626573071,2.5328117777848362,-3.3350288111998303,92.26523295980242,22.584374498467625,0.7573115756058844,6,-1.2700004577636719,-1.7100009918212855,-2.0500001907348633,-2.0500001907348633,2.1199989318847656,2,0.047505892506634284,-1.0000000000000184,33.40999984741211,-1.052622596998446,32.40999984741211,2.515183742356153,32.450000762939446,0.047505892506634284
12198,2010-06-17,34.0,34.02000045776367,33.549999237060554,33.689998626708984,3137500.0,0.009501178501326812,1.6857036980522968,0.6200027465820312,66.18358407863806,56.63470227584109,-1.8152733249031243,-2.205839020769492,-0.8752939452290107,-0.29995462472298584,35.44065231417905,0.4700012207031179,-0.04376151215093671,2.0109999656677253,0.23509222751159342,3.7869077038238537,1.1230460965896611,2.8989538347457895,-3.5845279572658733,99.00495340760283,31.72665294334719,0.8879538690780647,6,-1.4299993515014648,-1.9549999237060547,-2.369999885559082,-2.369999885559082,2.1699981689453125,3,0.022352891809799935,-1.55999755859375,33.68000030517578,-1.0000000000000184,33.40999984741211,-1.052622596998446,32.40999984741211,0.022352891809799935
12199,2010-06-18,34.060001373291016,34.169998168945305,33.84000015258789,34.009998321533196,3664200.0,0.001764746273265061,1.4444601429823587,0.161299452408809,66.8269471774287,59.86277655719763,-1.5805948390709759,-2.162488416100164,-0.9513552159889826,-0.38835941073725166,33.396841291673354,0.32999801635741477,0.13837509809648907,1.9350012779235826,-0.037371312373515764,3.9073738682206773,0.9488149827750334,2.9211875730721317,-3.5003481939557055,93.88906431794278,27.723679327393356,0.9861862951485475,6,-1.3700027465820312,-1.94000244140625,-2.4300012588500977,-2.4300012588500977,2.5699996948242116,4,0.03875512746923526,1.6857036980522968,34.0,-1.55999755859375,33.68000030517578,-1.0000000000000184,33.40999984741211,0.03875512746923526
12200,2010-06-21,33.86999893188477,34.389999389648445,33.75,34.310001373291016,2455200.0,-0.00557846252922467,1.1333367241839438,-8.799511748549111,73.5449491609352,63.257367629605184,-1.1265487495067958,-1.8790155127994623,-0.789945437129667,-0.2268761929032408,31.059869369630196,0.6399993896484446,0.2683998269438419,1.6244988441467356,-0.4676465869342863,3.716644275227761,0.5784261286062247,2.6705715596872466,-3.0937250531728644,70.28568812779018,2.1269436654524867,1.046072715540512,6,-0.8849992752075266,-1.6399993896484446,-2.3074989318847727,-2.2399988174438548,2.7400016784667898,0,0.06052551820811236,1.4444601429823587,34.060001373291016,1.6857036980522968,34.0,-1.55999755859375,33.68000030517578,0.06052551820811236
12201,2010-06-22,33.299999237060554,33.97999954223633,33.220001220703125,33.830001831054695,3364900.0,-0.01682904377914307,-1.2028980699804388,1.2045446663892552,62.969573535428104,65.2253327629183,-0.3451530801297906,-1.2045951891385513,-0.2496262091321313,0.3185047436206787,28.81427336483754,0.7599983215332031,0.5243730351194316,0.9489992141723675,-1.1318092734131184,3.02980770175785,-0.09140502962037544,1.9894034579651105,-2.2346273174737235,9.917274601663864,-55.620760276761104,1.0404042437927412,6,-0.10000038146973367,-1.0699996948242259,-1.7874994277954173,-1.669999122619636,2.7999992370605398,1,0.058858832714065334,1.1333367241839438,33.86999893188477,1.4444601429823587,34.060001373291016,1.6857036980522968,34.0,0.058858832714065334
12202,2010-06-23,32.720001220703125,33.380001068115234,32.61999893188477,33.34999847412109,4166500.0,-0.01741735824762214,1.2028969482529648,1.1886682453198079,54.77816821641439,64.51134893601407,0.43413071562823546,-0.5130748315921068,0.29366221392317016,0.8768079355505591,26.16634227033264,0.7600021362304616,0.7431265269728797,0.2815011024475069,-1.6995806015456267,2.2625828064406406,-0.7090397495490564,1.2720419544440738,-1.3886591035113653,5.64984536471258,-55.155201812105965,0.9905408519965665,6,0.4799976348876953,-0.4900016784667969,-1.372501373291012,-1.090001106262207,3.259998321533203,2,0.09382639304064933,-1.2028980699804388,33.299999237060554,1.1333367241839438,33.86999893188477,1.4444601429823587,34.060001373291016,0.09382639304064933
12203,2010-06-24,32.720001220703125,33.060001373291016,32.529998779296875,32.68000030517578,4412400.0,0.0,-2.11762593963873,-0.06349379352104219,66.59750881357019,65.45239463908506,0.4921571365856323,-0.39967652780262597,0.26167613588748395,0.8556912671445431,23.99672657651574,0.5300025939941406,0.914246226350059,0.19650106430053427,-1.6709404088426325,2.0639425374436975,-0.7372196722710456,1.1302218008721177,-1.1439665217148303,10.215181669770342,-54.79580860752719,0.9337207365715817,6,0.6599979400634837,-0.4900016784667969,-1.372501373291012,-1.090001106262207,3.549999237060547,3,0.09413196520324685,1.2028969482529648,32.720001220703125,-1.2028980699804388,33.299999237060554,1.1333367241839438,33.86999893188477,0.09413196520324685
12204,2010-06-25,32.990001678466804,33.110000610351555,32.5,32.880001068115234,3537100.0,0.008251847423307535,2.4857329700273487,2.749952317375726,66.31799714137281,66.10888845932702,0.3428673977859944,-0.6228520378418452,-0.033641490464873414,0.5585848651728824,22.55449077294021,0.6100006103515554,1.0864233435472173,0.41650142669678303,-1.4443333991090768,2.277336252502643,-0.5139159862061433,1.346918839599713,-1.188849804225697,25.926023106174036,-41.491541721480665,0.930417412902929,6,0.45499801635741477,-0.7600021362304759,-0.8275017738342356,-1.360001564025886,3.259998321533196,4,0.09639273503141865,-2.11762593963873,32.720001220703125,1.2028969482529648,32.720001220703125,-1.2028980699804388,33.299999237060554,0.09639273503141865
12205,2010-06-28,33.310001373291016,33.5,32.759998321533196,33.189998626708984,3214300.0,0.009699899319286276,1.960006713867216,1.0909280066582732,66.52807666822508,65.90384087089257,0.1832268823749459,-0.881734218014472,-0.37447236827962627,0.21881300714161966,21.22542850279425,0.740001678466804,1.0875639960936567,0.6690010070800767,-1.1960673333166056,2.5340693474767626,-0.263533163118268,1.6015351772784179,-1.3017416978173202,54.72983944759042,-13.871573522894181,0.9325341701983428,6,0.13499832153320312,-1.0800018310546875,-1.2025017738342285,-1.6800012588500977,2.6800003051757812,0,0.09966975556735602,2.4857329700273487,32.990001678466804,-2.11762593963873,32.720001220703125,1.2028969482529648,32.720001220703125,0.09966975556735602
12206,2010-06-29,32.689998626708984,33.060001373291016,32.59999847412109,32.990001678466804,5427000.0,-0.01861311080819017,1.090910667221561,-2.499968211583758,58.78001735297653,64.72520246055434,0.7714869963324062,-0.15218364363966685,0.2148085707214733,0.8304063773537607,19.496087095154337,0.710002899169929,1.1173115079443932,-0.025501632690428266,-1.7628738701355786,1.711870604754722,-0.8941877514129999,0.8431844860321469,-0.491199774101311,18.999862670898438,-49.22442870716007,0.8686861187225747,6,0.7550010681152344,-0.45999908447265625,-0.7124986648559535,-1.0599985122680664,3.720001220703125,1,0.11991441261303049,1.960006713867216,33.310001373291016,2.4857329700273487,32.990001678466804,-2.11762593963873,32.720001220703125,0.11991441261303049
12207,2010-06-30,32.299999237060554,32.97999954223633,32.209999084472656,32.709999084472656,5664800.0,-0.011930235730563399,-1.6101703682151747,1.3666522557346472,46.09052755017388,62.49264062405832,1.056219998523538,0.288024244047385,0.5640851713307455,1.2113995856625124,17.969008056173113,0.7700004577636719,1.1314820865182398,-0.43800096511839826,-2.139462998765765,1.2634610685289722,-1.2887319819420853,0.4127300517052852,2.0900001525878906,6.97675106308791,-55.21457219046105,0.8507310168236847,6,0.9999999999999929,-0.06999969482422586,-0.3224992752075231,-0.669999122619636,3.680000305175774,2,0.11764703798198473,1.090910667221561,32.689998626708984,1.960006713867216,33.310001373291016,2.4857329700273487,32.990001678466804,0.11764703798198473
12208,2010-07-01,32.220001220703125,32.47999954223633,31.8700008392334,32.419998168945305,3940100.0,-0.0024767188311769495,2.8124955296473786,0.48779761627852,47.55839277427137,60.35169013481861,0.9579062814351431,0.39289165261151027,0.6015911990161555,1.2949278606656094,17.096264621537717,0.6099987030029297,0.9912901281732118,-0.5209990501403823,-2.218376626421289,1.1763785261405246,-1.3696878382808393,0.3276897380000712,2.1263981628418023,21.472427096534126,-36.560859802845556,0.8486887881404538,7,0.909998893737793,0.39999866485596414,-0.4200015068054199,-0.590001106262207,3.6299972534179688,3,0.11669764677467476,-1.6101703682151747,32.299999237060554,1.090910667221561,32.689998626708984,1.960006713867216,33.310001373291016,0.11669764677467476
12209,2010-07-02,32.389999389648445,32.59999847412109,32.200000762939446,32.34999847412109,3292600.0,0.005276168916967139,-1.3529530562785121,-0.20000762951102652,49.79338370730245,57.712627306637195,0.5879337259803492,0.3403678107447021,0.3892332439372268,1.1234167877389112,15.540898634992612,0.3999977111816406,0.8109626017127667,-0.41450080871581463,-1.9431808839240006,1.1141792664923713,-1.1788408463199076,0.34983922888827834,1.85734405212402,31.90176798437655,-22.701133168903606,0.7643400376040933,7,0.5350008010864187,0.30500030517577414,-0.7324995994567942,-0.7599992752075266,3.8800010681152273,4,0.11979009389408146,2.8124955296473786,32.220001220703125,-1.6101703682151747,32.299999237060554,1.090910667221561,32.689998626708984,0.11979009389408146
12210,2010-07-06,33.259998321533196,33.299999237060554,32.560001373291016,32.61999893188477,5648400.0,0.02686010954859097,1.0555461365659098,15.999618538998348,48.40762680428728,56.09463322539933,-0.4220796062342842,-0.40633582226111997,-0.5151789238675732,0.2598226855623409,13.577837610197346,0.9099998474121094,0.6558780730012472,0.36399822235106427,-1.0315497451400049,1.7595461898421334,-0.3337757613944703,1.0617722060965988,0.8922514161377038,97.20273004584213,46.345287829650566,0.6977739837455351,7,-0.5749979019164968,-0.5649986267089773,-1.6399979591369558,-1.629998207092278,2.240001678466804,1,0.08989783010695507,-1.3529530562785121,32.389999389648445,2.8124955296473786,32.220001220703125,-1.6101703682151747,32.299999237060554,0.08989783010695507
12211,2010-07-07,34.36999893188477,34.419998168945305,33.27000045776367,33.470001220703125,7050200.0,0.03337344156247113,1.3000041961830178,1.4062477648237317,56.216204698745464,56.254415056769446,-1.5246749910043178,-1.3782915098600412,-1.6390220640900353,-0.8382115234369678,11.755501043058533,1.1599998474121094,0.5066895178417354,1.3414988517761302,-0.08674644096170425,2.7697441445139646,0.6273762054072094,2.055621498145051,-2.4999980926513743,98.03924355222044,50.25420843086255,0.7141226463689175,7,-1.2249994277954173,-1.6599998474121165,-2.7499985694885325,-2.7399988174438548,0.979999542236321,2,0.047134209977503394,1.0555461365659098,33.259998321533196,-1.3529530562785121,32.389999389648445,2.8124955296473786,32.220001220703125,0.047134209977503394
12212,2010-07-08,34.77000045776367,34.830001831054695,34.34999847412109,34.529998779296875,4263000.0,0.011638101201912443,1.6666525383319117,0.26666920980464254,56.83836866501205,55.1700661513741,-1.7917221558572507,-1.6228587976427704,-2.0349636023084017,-1.2217234269457151,10.123717123207147,0.48000335693360796,0.33691945245837474,1.5900003433227567,0.09594212997556895,3.084058556669941,0.8429712366491628,2.3370294499963506,-2.848999671936035,97.9729272572269,54.326017488545574,0.7470291066735929,7,-1.419999122619629,-1.8549995422363281,-3.3050007820129395,-3.140000343322754,0.75,3,0.04716707989810365,1.3000041961830178,34.36999893188477,1.0555461365659098,33.259998321533196,-1.3529530562785121,32.389999389648445,0.04716707989810365
12213,2010-07-09,34.84000015258789,34.86999893188477,34.259998321533196,34.790000915527344,3239400.0,0.002013220992310494,10.091243280734043,0.20832869744893903,56.914883543502434,54.12527575161072,-1.7091058288571048,-1.6050303554254555,-2.1058090343879385,-1.286634410227947,9.443608549995881,0.6100006103515767,0.2828006043348168,1.5520000457763672,-0.09438787221903056,3.1983879637717685,0.7288060867786683,2.375194004774066,-2.8026393249511727,98.87644944308212,59.04082834635115,0.8231939589976999,7,-1.4700002670288086,-1.9050006866455078,-3.437500476837158,-3.2100000381469727,0.8899993896484375,4,0.03272099267094175,1.6666525383319117,34.77000045776367,1.3000041961830178,34.36999893188477,1.0555461365659098,33.259998321533196,0.03272099267094175
12214,2010-07-12,34.86999893188477,34.889999389648445,34.470001220703125,34.790000915527344,2822200.0,0.0008610441781140565,6.000031789426126,1.5999847409782455,59.12409470480622,53.30261108900863,-1.6141247551442675,-1.5224920755543678,-2.146638524687326,-1.3089232782677627,8.650102083529811,0.4199981689453196,0.33242982982885394,1.4609989166259822,-0.2791145348353865,3.201112368087351,0.5909421908952979,2.3310556423566666,-2.6626798179931725,99.14161052398923,60.54873793089802,0.8700567257306839,7,-1.4899988174438548,-1.924999237060554,-3.4499993324279856,-3.2399988174438548,0.8899993896484304,0,0.02810437545899136,10.091243280734043,34.84000015258789,1.6666525383319117,34.77000045776367,1.3000041961830178,34.36999893188477,0.02810437545899136
12215,2010-07-13,34.77000045776367,34.950000762939446,34.450000762939446,34.950000762939446,4300900.0,-0.002867750994671292,4.555546136566369,-2.250059606122452,64.67068695082753,53.9571299332143,-1.436286906842433,-1.3034515532274469,-2.0736854725642786,-1.2012391116259096,8.055512340706919,0.5,0.32318564665819594,1.2430004119873033,-0.5316050231146292,3.0176058470892393,0.35569769443633703,2.1303031295382695,-2.3480669218115224,89.28569806676666,45.121325647161484,0.8873027175509672,7,-1.359999656677246,-1.734999656677246,-3.3500008583068848,-3.140000343322754,0.4500007629394531,1,0.04314063791348244,6.000031789426126,34.86999893188477,10.091243280734043,34.84000015258789,1.6666525383319117,34.77000045776367,0.04314063791348244
12216,2010-07-14,34.860000610351555,34.939998626708984,34.43000030517578,34.700000762939446,2926700.0,0.0025884426633013824,2.1875305477735965,-0.8888865341415177,73.67257720125907,57.0218021166682,-1.3254909897343126,-1.3483838037132472,-2.1986247838811934,-1.2901374276349244,8.216384398281482,0.5099983215332031,0.3045290017018232,1.260500526428217,-0.6098719378578608,3.1308729907142947,0.3253142942851781,2.195686758571256,-2.185260351700677,86.95654577620522,36.353894385445315,0.9351862321430394,7,-1.4499998092651296,-1.7800006866455007,-3.4400010108947683,-3.2300004959106374,-0.02000045776366477,2,0.018359133059177246,4.555546136566369,34.77000045776367,6.000031789426126,34.86999893188477,10.091243280734043,34.84000015258789,0.018359133059177246
12217,2010-07-15,35.279998779296875,35.33000183105469,34.59999847412109,34.77000045776367,3624400.0,0.012048140034185861,1.3934362668768094,3.1874925494122976,75.91093367516345,60.172084438989536,-1.4285495744215666,-1.7311237131949753,-2.6187760162631974,-1.7014708223572583,8.990578779538989,0.7300033569336009,0.2750425722091734,1.600498771667482,-0.41556765949987806,3.616565202834842,0.5924655560838019,2.608531987251162,-2.37773247021714,95.32683292037294,37.978965342615496,1.0080332155836793,7,-1.5149974822998047,-1.824997901916504,-3.732499122619629,-3.649998664855957,-0.45999908447265625,3,0.001984118402671209,2.1875305477735965,34.860000610351555,4.555546136566369,34.77000045776367,6.000031789426126,34.86999893188477,0.001984118402671209
12218,2010-07-16,34.759998321533196,35.310001373291016,34.689998626708984,35.139999389648445,4397000.0,-0.014739242510088402,-1.3846238491728717,-0.7451025857749002,67.05200782638461,62.08970934110978,-0.5703374004604385,-1.2134826264004488,-2.097237073349838,-1.1768590967032324,10.025797634021798,0.6200027465820312,0.32691115966945006,1.0424983978271385,-1.0269467248278517,3.111943520482125,0.007775836499646971,2.07722095915463,-1.566403749816466,36.666384096977126,-23.63761595853387,1.034722561327494,7,-0.8149967193603445,-1.159996986389153,-3.224998950958245,-3.129998207092278,0.3500022888183594,4,0.021864274249969284,1.3934362668768094,35.279998779296875,2.1875305477735965,34.860000610351555,4.555546136566369,34.77000045776367,0.021864274249969284
12219,2010-07-19,35.380001068115234,35.4900016784668,34.860000610351555,34.970001220703125,3115700.0,0.017836673662839475,1.0000000000000226,-1.0789439341464235,68.85246357275365,64.36135787093937,-0.8064076878881963,-1.8229894712626304,-2.670102046630973,-1.7916322114971877,11.096029950302865,0.7300033569336009,0.522037749557839,1.596501159667966,-0.5992769736913601,3.792279293027292,0.4986120929883029,2.694390226347629,-1.9300376252779472,89.62259737362032,27.431509175950893,1.0978890666796637,7,-1.0,-1.6999998092651367,-3.9150013923644984,-3.7500009536743164,0.029998779296875,0,0.009892551259319093,-1.3846238491728717,34.759998321533196,1.3934362668768094,35.279998779296875,2.1875305477735965,34.860000610351555,0.009892551259319093
12220,2010-07-20,35.91999816894531,35.939998626708984,35.060001373291016,35.150001525878906,3950100.0,0.01526277796856057,1.1728392736040991,1.878041291787233,79.85216440311169,66.98757561586896,-1.038626112711107,-2.3205046860784435,-3.1473328150326836,-2.319534094589386,12.140129203369991,0.8799972534179688,0.7515277462603578,2.0339982986450167,-0.3611224232621737,4.429119020552211,0.8364379376914215,3.231558659598612,-2.1844293731198974,98.67546490095671,29.739532585056168,1.1975603609535963,7,-0.8199996948242188,-2.014998435974121,-4.4549984931945765,-4.2899980545043945,-0.589996337890625,1,-0.004454338963481241,1.0000000000000226,35.380001068115234,-1.3846238491728717,34.759998321533196,1.3934362668768094,35.279998779296875,-0.004454338963481241
12221,2010-07-21,35.2599983215332,35.970001220703125,34.970001220703125,35.970001220703125,4472200.0,-0.01837416149933757,1.8168899061373394,-0.9220857072083231,76.05636356798206,69.12290838286563,-0.26720256317696567,-1.5875313264706392,-2.470272026881723,-1.6501960524643096,13.317542652470117,1.0,0.9654680737698627,1.275998497009276,-1.1778389155987625,3.7298359096173144,0.0490797907052567,2.502917203313295,-1.1717207527664186,48.17507476234789,-27.416911946980278,1.2269187063040192,7,-0.14499855041503906,-1.3399972915649414,-3.3349990844726562,-3.629998207092285,-0.05999755859375,2,-0.001134347780318845,1.1728392736040991,35.91999816894531,1.0000000000000226,35.380001068115234,-1.3846238491728717,34.759998321533196,-0.001134347780318845
12222,2010-07-22,35.790000915527344,36.15999984741211,35.61000061035156,35.61000061035156,4019100.0,0.015031271106739297,-5.111092273131861,-0.25352052137564945,79.11909701781383,71.59004321334467,-0.7121974942466736,-1.9771121650203156,-2.977025692128109,-2.1727931920384407,14.005226788259135,0.9000015258789062,1.1580488037996801,1.652501106262207,-0.8519775468975084,4.156979759421922,0.4002617796823458,2.9047404328420683,-1.3630130894120214,74.83002553509519,-7.293454362357338,1.2522393265798586,7,-0.49500083923339844,-1.7750005722045898,-3.7025012969970703,-4.160000801086426,-0.0800018310546875,3,-0.02654374793623715,1.8168899061373394,35.2599983215332,1.1728392736040991,35.91999816894531,1.0000000000000226,35.380001068115234,-0.02654374793623715
12223,2010-07-23,35.79999923706055,36.0,35.52000045776367,35.75,4021600.0,0.00027936075097634294,1.1333276819395584,0.2777730682829653,78.55947511787531,73.74952992590791,-0.638884800225,-1.8388104763570396,-2.9770418769073075,-2.178126829406594,14.582915908899919,0.4799995422363281,1.2307960594902454,1.5084995269775376,-1.0077318237547388,4.024730877709814,0.250383851611403,2.7666152023436723,-1.026409006685867,72.3076291055705,-15.5006530694275,1.258115675366138,7,-0.5049991607666016,-1.784998893737793,-3.609999656677246,-4.169999122619629,-0.6300010681152415,4,-0.02737428947266074,-5.111092273131861,35.790000915527344,1.8168899061373394,35.2599983215332,1.1728392736040991,35.91999816894531,-0.02737428947266074
12224,2010-07-26,36.16999816894531,36.18000030517578,35.709999084472656,35.709999084472656,3139600.0,0.010335165915359434,-1.0434876353805582,9.200122072175173,76.59964558865259,75.07496977455513,-0.8996991899710594,-2.064188913343301,-3.323526740554513,-2.5388671588300795,15.323639609827408,0.470001220703125,1.2857413367530057,1.719498634338379,-0.8517384813466933,4.290735750023451,0.43388007649584637,3.0051171921809114,-1.1191260151631468,99.17337654558409,12.034859648378784,1.2856185578425354,7,-0.8649978637695312,-2.1449975967407227,-3.8624978065490723,-4.5399980545043945,-0.7599983215332031,0,-0.02930598872697332,1.1333276819395584,35.79999923706055,-5.111092273131861,35.790000915527344,1.8168899061373394,35.2599983215332,-0.02930598872697332
12225,2010-07-27,36.63000106811523,36.79999923706055,36.150001525878906,36.27000045776367,4018600.0,0.012717802666765365,-1.1666645473850183,0.7826115801170794,73.44400704690158,75.04957309073764,-1.1936384288917665,-2.38499261340953,-3.7445141367250727,-2.985884515109177,16.81393191395559,0.6499977111816406,1.3538624075764503,2.0135015487670813,-0.673772845348644,4.70077594288281,0.6698643517092151,3.3571387458249475,-1.3533032840543413,90.7104725018392,4.746310773315997,1.3436371970578644,7,-0.930002212524407,-2.2950010299682546,-4.225002288818352,-5.000000953674309,-0.5200004577636648,1,-0.033306065660070994,-1.0434876353805582,36.16999816894531,1.1333276819395584,35.79999923706055,-5.111092273131861,35.790000915527344,-0.033306065660070994
12226,2010-07-28,36.61000061035156,36.70000076293945,36.2400016784668,36.459999084472656,2690000.0,-0.0005460130270396046,1.7878577703796181,0.4166701987877843,70.7207288479696,74.47288366549387,-1.0049792996016862,-2.167380439766035,-3.6846038427742513,-2.9583118173467327,18.203825065794494,0.45999908447265625,1.4144136961558544,1.7975009918212876,-0.8698918832313822,4.4648938668739575,0.4638045542949527,3.1311974293476226,-1.028642535690743,85.15634313234628,0.6818301494836874,1.3336964375263345,7,-0.8650016784667969,-2.27500057220459,-4.002501010894775,-4.9800004959106445,-0.75,2,-0.03496309090295269,-1.1666645473850183,36.63000106811523,-1.0434876353805582,36.16999816894531,1.1333276819395584,35.79999923706055,-0.03496309090295269
12227,2010-07-29,36.099998474121094,36.81999969482422,35.90999984741211,36.75,5199300.0,-0.013930678167928368,1.303794412199291,-4.333299425258125,62.90981604251819,74.01264013395316,-0.40949019749132276,-1.431488279718458,-3.1272223928413183,-2.4425085082458367,19.014693187428,0.9099998474121094,1.44940279621148,1.097498893737793,-1.348514962922124,3.54351275039771,-0.12550803459216553,2.3205058220677515,-0.2749121669803287,44.615258211140684,-36.46621650432398,1.2230069283299603,7,-0.2599983215332031,-1.7549982070922852,-3.3849992752075195,-4.469998359680176,0.02000045776367898,3,-0.0249306855740401,1.7878577703796181,36.61000061035156,-1.1666645473850183,36.63000106811523,-1.0434876353805582,36.16999816894531,-0.0249306855740401
12228,2010-07-30,35.97999954223633,36.2400016784668,35.2599983215332,35.5099983215332,6137900.0,-0.0033240702758142726,-1.0206229353468617,-0.7230771036538846,61.16700540965378,73.15870033805318,-0.1097792895345222,-1.0702277296869909,-2.9509127828591204,-2.3163892459218687,19.121595277942756,0.9800033569335938,1.440090553320033,0.7895000457763643,-1.3093970416946519,2.8883971332473806,-0.25994849795914377,1.8389485895118725,0.8400001525878906,46.15388377410165,-31.294652218513498,1.0494485437355088,7,-0.08499908447265625,-1.6349992752075195,-3.265000343322754,-4.34999942779541,0.18999862670898438,4,-0.007504181800967569,1.303794412199291,36.099998474121094,1.7878577703796181,36.61000061035156,-1.1666645473850183,36.63000106811523,-0.007504181800967569
12229,2010-08-02,36.27000045776367,36.31999969482422,35.72999954223633,36.20000076293945,4082400.0,0.008060058899859612,5.941253029351046,0.14893513408220246,64.53487340536896,71.45677911608176,-0.29084249424098374,-1.1116389353551952,-3.148801357296229,-2.5990004109106053,19.438117763643596,0.5900001525878906,1.3842168465604772,0.8855009078979492,-0.800060297148562,2.5710621129444604,0.04272030537469362,1.7282815104212048,0.5499992370605469,64.74366968663267,-10.744572793708684,0.842780602523256,8,-0.375,-1.9250001907348633,-3.465001106262207,-4.640000343322754,-0.18999862670898438,0,-0.030328157566452685,-1.0206229353468617,35.97999954223633,1.303794412199291,36.099998474121094,1.7878577703796181,36.61000061035156,-0.030328157566452685
12230,2010-08-03,36.25,36.47000122070313,36.060001373291016,36.099998474121094,4500500.0,-0.0005514325202989889,-2.5652822928415664,2.1428882833787464,63.65420733050847,70.07876175636248,-0.24485792858644118,-0.9024170902385862,-3.0388903246739716,-2.572769177625318,20.762462545276865,0.4099998474121165,1.4217343294939297,0.7160003662109347,-0.6820346302590394,2.1140353626809087,0.016982867975947613,1.4150178644459217,0.538799667358397,63.461590189389774,-10.13910585453393,0.699017498234987,8,-0.21000099182128906,-1.9049997329711914,-3.4125003814697266,-4.619999885559082,0.09999847412109375,1,-0.023172418002424533,5.941253029351046,36.27000045776367,-1.0206229353468617,35.97999954223633,1.303794412199291,36.099998474121094,-0.023172418002424533
12231,2010-08-04,35.9900016784668,36.02999877929688,35.66999816894531,35.900001525878906,4746700.0,-0.007172367490571152,3.235441958575229,0.5999949137887188,57.20083474482173,67.64339928158557,0.14480938846736535,-0.5426514045928954,-2.681444678246095,-2.3060726003609133,21.22352353791264,0.5800018310546875,1.394478413667116,0.3750019073486328,-0.9232320006733588,1.6732358153706244,-0.2741150466623594,1.024118861359625,0.7682219619750938,46.79504578855347,-23.063652024452033,0.6491169540109952,8,0.04999732971191406,-1.6450014114379883,-3.1525020599365234,-4.360001564025879,0.6399993896484304,2,0.003334229682922185,-2.5652822928415664,36.25,5.941253029351046,36.27000045776367,-1.0206229353468617,35.97999954223633,0.003334229682922185
12232,2010-08-05,36.40999984741211,36.45000076293945,35.81999969482422,35.849998474121094,3865800.0,0.01166985688685318,-1.0322650111672378,6.222226931717035,67.08075466214284,66.3679858976153,-0.1989107379437911,-0.8785278593943531,-2.9900135721418764,-2.721492730444595,21.512295810633823,0.6300010681152344,1.264852471248382,0.7130001068115206,-0.5675610334737797,1.993561247096821,0.07271953666887043,1.3532806769541708,0.3182592866516103,95.04122070019963,20.117094408569244,0.6402805701426495,8,-0.37000083923339844,-2.064999580383301,-3.572500228881836,-4.779999732971191,0.29000091552734375,3,-0.015105719290455788,3.235441958575229,35.9900016784668,-2.5652822928415664,36.25,5.941253029351046,36.27000045776367,-0.015105719290455788
12233,2010-08-06,35.97999954223633,36.040000915527344,35.56999969482422,35.90999984741211,4493200.0,-0.011809950754678278,3.9473176999678765,0.12499914850716276,56.4655016491991,64.13085879323158,0.28978135562041274,-0.3781295302174499,-2.4528951357141864,-2.295435873619134,21.78829101295635,0.8400001525878906,1.190524955101651,0.2259998321533203,-0.9939989275521839,1.4459985918588245,-0.3839995476994318,0.8359992120060724,0.7188943755767809,45.55546136565894,-26.37302195283722,0.6099993798527518,8,0.05999946594238281,-1.6349992752075195,-3.2150001525878906,-4.34999942779541,0.4399986267089844,4,0.0038910336695279213,-1.0322650111672378,36.40999984741211,3.235441958575229,35.9900016784668,-2.5652822928415664,36.25,0.0038910336695279213
12234,2010-08-09,35.849998474121094,36.08000183105469,35.709999084472656,36.0099983215332,3955900.0,-0.0036131481314397584,1.4666285205671052,-2.285722070844687,49.17258109607078,61.43403368758371,0.4130539314890598,-0.1801830040131449,-2.2463487776270625,-2.170972583643973,22.077735098793017,0.37000274658203125,1.0347123463413794,0.04699878692626669,-1.1000453829842414,1.1940429568367747,-0.5265232980289838,0.6205208718815172,0.8201175317664138,31.110922731318364,-35.88787715936485,0.5735220849552533,8,0.1900005340576172,-1.3399982452392578,-2.9749984741210938,-4.219998359680176,0.3300018310546875,0,0.008926072759953385,3.9473176999678765,35.97999954223633,-1.0322650111672378,36.40999984741211,3.235441958575229,35.9900016784668,0.008926072759953385
12235,2010-08-10,36.27000045776367,36.45000076293945,35.4900016784668,35.52000045776367,3734500.0,0.011715537001926624,-1.3703752543139176,-4.687504470352621,62.656650948988336,60.53802503214135,-0.07083329607489475,-0.5080972814419127,-2.582379653722157,-2.593168224147732,22.48501741539034,0.9599990844726562,0.8946892666341171,0.3920007705688491,-0.6631247014814008,1.447126242619099,-0.13556196545627586,0.919563506593974,0.3719131944367504,81.24995032941533,11.379735219726257,0.5275627360251257,8,-0.23000144958496094,-1.5799999237060547,-3.460000514984131,-4.640000343322754,-0.2700004577636719,1,-0.005238451180342163,1.4666285205671052,35.849998474121094,3.9473176999678765,35.97999954223633,-1.0322650111672378,36.40999984741211,-0.005238451180342163
12236,2010-08-11,35.5,35.900001525878906,35.470001220703125,35.77000045776367,3069400.0,-0.021229678744016933,-1.606078120845712,-0.3600006103515625,46.57209591746551,58.72272279602438,0.5868709860082504,0.3291862768661318,-1.7111234927459833,-1.8260291271971596,22.930850881108743,0.7999992370605469,0.734170006825039,-0.40999965667724325,-1.369627660319921,0.5496283469654344,-0.8898136584985821,0.06981434514409557,1.1142753455870746,3.061101358110712,-63.44783204604075,0.4798140018213385,8,0.36499977111816406,-0.4549999237060547,-2.809999942779541,-3.869999885559082,0.3800010681152344,2,0.02394361898932651,-1.3703752543139176,36.27000045776367,1.4666285205671052,35.849998474121094,3.9473176999678765,35.97999954223633,0.02394361898932651
12237,2010-08-12,35.349998474121094,35.47999954223633,35.060001373291016,35.220001220703125,2976700.0,-0.004225395095180495,1.1538401345905551,-0.4814704926602523,44.85125758246322,56.909861926336546,0.6920761491512692,0.5108947293135344,-1.4804762576543382,-1.6727647392764595,22.74365322210363,0.4399986267089844,0.5659912331782309,-0.5635011672973604,-1.5139208276948466,0.3869184931001257,-1.0387109974961035,-0.08829133709861736,1.2371913309849063,20.863109940172347,-43.05704553710598,0.4752098301987428,8,0.41500282287597656,0.1900005340576172,-2.422499179840088,-3.719998359680176,0.9900016784667969,3,0.03620941016252632,-1.606078120845712,35.5,-1.3703752543139176,36.27000045776367,1.4666285205671052,35.849998474121094,0.03620941016252632
12238,2010-08-13,35.52000045776367,35.779998779296875,35.169998168945305,35.169998168945305,3158600.0,0.004809108655748018,-2.48569497880122,2.692382182052992,42.20628042259793,54.428907150473094,0.5028403293884267,0.42240656460069914,-1.5761880926815408,-1.841994913716107,22.686366722768863,0.6100006103515696,0.41797090075996834,-0.43149929046630575,-1.2375369573201667,0.37453837638755516,-0.8345181238932398,-0.028480457039371743,1.0061018100697297,33.09347384598496,-25.2781767303656,0.40301883342693134,8,0.24500083923339844,0.019998550415039062,-2.3874993324279785,-3.890000343322754,0.48999786376953125,4,0.03322072888424943,1.1538401345905551,35.349998474121094,-1.606078120845712,35.5,-1.3703752543139176,36.27000045776367,0.03322072888424943
12239,2010-08-16,35.72999954223633,35.779998779296875,35.060001373291016,35.36999893188477,2423500.0,0.00591213631098797,2.130429734795084,1.0285664461422352,38.520405680776555,51.636262522725104,0.23265260235337593,0.25294135565656006,-1.6743977129291352,-2.0450434418731476,22.368337912834303,0.7199974060058594,0.3414346667815522,-0.2390001296997042,-1.0070990919541032,0.5290988325546948,-0.6230496108269037,0.1450493514274953,0.7374586898153765,48.20132828365992,-5.8285335502820885,0.3840494811272013,8,0.02500152587890625,-0.10499954223632812,-2.5774998664855957,-4.09999942779541,0.7000007629394531,0,0.019311464750883633,-2.48569497880122,35.52000045776367,1.1538401345905551,35.349998474121094,-1.606078120845712,35.5,0.019311464750883633
12240,2010-08-17,35.7599983215332,36.09000015258789,35.54999923706055,35.54999923706055,3245300.0,0.000839596408654053,-4.142888283378746,0.5833298012122354,39.18573285305083,49.63458453475056,0.14062583394614592,0.22170828834848777,-1.5999473213022029,-2.06640961417434,21.722539073323393,0.5400009155273438,0.28024322963219106,-0.2010013580322294,-0.9745627045252689,0.5725599884608101,-0.5877820312787492,0.18577931521429036,0.6511616361680765,67.96094930520577,17.13025375318645,0.38678067324651966,8,-0.00499725341796875,-0.13499832153320312,-2.5974984169006348,-4.129998207092285,0.3400001525878906,1,0.011745022465218247,2.130429734795084,35.72999954223633,-2.48569497880122,35.52000045776367,1.1538401345905551,35.349998474121094,0.011745022465218247
12241,2010-08-18,35.220001220703125,35.86000061035156,34.919998168945305,35.83000183105469,5405600.0,-0.015100590776731537,1.805985105559246,-2.9047774750227067,38.888920999142655,46.502158572194986,0.6257122823488714,0.7995485369402928,-0.9689713125441841,-1.5238660595451137,20.83587195637416,0.9400024414062571,0.15421919179378563,-0.7389986038208036,-1.5203580558978445,0.042360848256237205,-1.129678329859324,-0.3483188777822832,1.1371123936217415,25.641243002325133,-24.902635704306384,0.3906797260385195,8,0.4649982452392578,0.404998779296875,-1.9975004196166992,-3.590001106262207,1.279998779296875,2,0.022146472239142678,-4.142888283378746,35.7599983215332,2.130429734795084,35.72999954223633,-2.48569497880122,35.52000045776367,0.022146472239142678
12242,2010-08-19,34.84000015258789,35.189998626708984,34.549999237060554,35.189998626708984,3482400.0,-0.01078935420058591,2.657155313351458,0.573767416264352,36.49290213406036,44.28298084829068,0.8488546915497963,1.1644296505459408,-0.501175967295616,-1.1479731553530144,19.66599371594986,0.670001983642571,0.017546500013843058,-1.0714996337890597,-1.9981184880946614,-0.1448807794834579,-1.5348090609418605,-0.6081902066362588,1.4308865350142028,18.8312170858699,-30.9350100460866,0.46330942715280016,8,0.6599998474121094,0.8449993133544922,-1.5949997901916504,-3.2100000381469727,1.7000007629394531,3,0.02985077241597245,1.805985105559246,35.220001220703125,-4.142888283378746,35.7599983215332,2.130429734795084,35.72999954223633,0.02985077241597245
12243,2010-08-20,34.81999969482422,34.950000762939446,34.5,34.610000610351555,2946700.0,-0.0005740659493707057,-1.0930253189261747,-0.6000000000000203,31.645563507936984,42.33553444960915,0.767741152634116,1.1670835546223515,-0.42210717470688053,-1.1330372153443449,18.62315179980714,0.450000762939446,-0.06692953053848072,-1.0425001144409194,-2.089739794713907,0.004739565832068138,-1.5661199545774096,-0.5188802743044292,1.3132159967345487,20.125765038662795,-26.599761155945384,0.5236198401364921,8,0.6550006866455078,0.8400001525878906,-1.209998607635498,-3.024998664855957,1.9000015258789134,4,0.04365308647574784,2.657155313351458,34.84000015258789,1.805985105559246,35.220001220703125,-4.142888283378746,35.7599983215332,0.04365308647574784
12244,2010-08-23,35.110000610351555,35.400001525878906,34.939998626708984,35.009998321533196,3964900.0,0.008328573178317589,-2.8333306842567634,0.47620345140779496,36.49290213406025,39.42845124795048,0.4042431707933858,0.8364856136702699,-0.6410373512320433,-1.4226356418510022,17.365743688231568,0.5800018310546875,-0.24440338674031636,-0.6994993209838967,-1.7877037391502597,0.3887050971824664,-1.2436015300670746,-0.1553971119007187,0.859893512051336,38.36481457933925,-5.985790771290517,0.5441022090831806,8,0.18499946594238992,0.549999237060554,-1.3374991416931081,-3.3149995803832937,1.3499984741211009,0,0.025633656950615258,-1.0930253189261747,34.81999969482422,2.657155313351458,34.84000015258789,1.805985105559246,35.220001220703125,0.025633656950615258
12245,2010-08-24,35.40999984741211,35.65999984741211,34.86999893188477,34.86999893188477,3305900.0,0.0085445523168719,-1.9259243560943724,5.399885561701245,43.192470185379875,39.05293727771873,-0.03416942096518483,0.4642004073968877,-0.8637249609066231,-1.7254336608460363,15.556307886508053,0.7900009155273366,-0.327538174959102,-0.3385000228881836,-1.3682526878597656,0.6912526420833984,-0.8533763553739746,0.17637630959760742,0.4129048627504943,66.91172345701175,21.925573914260056,0.5148763324857902,8,-0.11499977111816406,0.25,-1.3799986839294434,-3.534998893737793,0.8199996948242188,1,0.02880543524877255,-2.8333306842567634,35.110000610351555,-1.0930253189261747,34.81999969482422,2.657155313351458,34.84000015258789,0.02880543524877255
12246,2010-08-25,35.33000183105469,35.40999984741211,34.900001525878906,35.279998779296875,2935300.0,-0.0022591927902329,3.857148047229791,0.09259808700320839,36.22452206830445,38.09441110947887,0.021432251628759502,0.4673485278760978,-0.7379888239228904,-1.6458539331297288,13.649087925669301,0.5099983215332031,-0.3668652105025103,-0.35449810028076456,-1.3156259856671184,0.6066297851055893,-0.8350620429739379,0.1260658424124088,0.3606124080916544,71.5518913995008,31.53841522647089,0.4805639426931752,8,-0.03500175476074219,0.3299980163574219,-0.8275027275085449,-3.2300024032592773,0.8899993896484446,2,0.021794412769873928,-1.9259243560943724,35.40999984741211,-2.8333306842567634,35.110000610351555,-1.0930253189261747,34.81999969482422,0.021794412769873928
12247,2010-08-26,35.20000076293945,35.5,35.09999847412109,35.47999954223633,2157400.0,-0.0036796224562027913,1.5000119209403682,-5.599633811412877,39.226544371639754,37.76332932603908,0.14295143661333753,0.5549178311875806,-0.5715214914388156,-1.516871644476879,12.3297047869341,0.40000152587891336,-0.5159783324169567,-0.43949928283691264,-1.402989972539494,0.5239914068656688,-0.9212446276882034,0.04224606201437808,0.45999908447265625,60.34490129469526,20.163620204669378,0.48174534485129117,8,0.09499931335449219,0.45999908447265625,-0.6825003623962402,-2.1800003051757812,1.0,3,0.03693179570692684,3.857148047229791,35.33000183105469,-1.9259243560943724,35.40999984741211,-2.8333306842567634,35.110000610351555,0.03693179570692684
12248,2010-08-27,35.709999084472656,35.790000915527344,34.990001678466804,35.349998474121094,3141900.0,0.014488588365888955,2.0768948619384098,-1.2857220708446866,48.25000762939453,38.84439620921886,-0.37689592363226154,0.02493293699977528,-1.0486915930868008,-2.021420741662652,12.208943372327164,0.7999992370605398,-0.5210712480074662,0.08399906158447124,-0.8668873020329926,1.034885425201935,-0.3914441202242571,0.5594422433931996,-1.2099990844726562,91.30416754777684,47.91110882618709,0.47544318180873135,8,-0.41499900817871094,-0.049999237060546875,-1.0549988746643066,-2.594999313354492,0.6300010681152344,4,0.023242841006276826,1.5000119209403682,35.20000076293945,3.857148047229791,35.33000183105469,-1.9259243560943724,35.40999984741211,0.023242841006276826
12249,2010-08-30,35.169998168945305,35.77000045776367,35.15999984741211,35.68000030517578,2202400.0,-0.01512184064328781,-1.301894397420395,-1.4166701987877959,36.65045419908459,38.56269858100039,0.08416597392337621,0.50414692749046,-0.48339478825082693,-1.4771392574645787,11.98582329753016,0.6100006103515625,-0.5183811862109451,-0.4010017395019574,-1.3218227738710482,0.5198192948671334,-0.8614122566865063,0.05940877768259156,-0.6441981506347574,32.60854241560908,-5.7481907452924546,0.46041051718454673,8,0.010002136230475855,0.490001678466804,-0.5149979591369558,-2.0549983978271413,1.0900001525878977,0,0.04407174104224043,2.0768948619384098,35.709999084472656,1.5000119209403682,35.20000076293945,3.857148047229791,35.33000183105469,0.04407174104224043
12250,2010-08-31,35.40999984741211,35.540000915527344,34.860000610351555,35.049999237060554,2958700.0,0.006824045805004397,1.193539654217706,-0.7058805929959222,48.74651603394762,39.65798691820093,-0.23546580668518402,0.20868740254879725,-0.6886649067819874,-1.716371150061562,11.374555092431434,0.6800003051757884,-0.5108423810706668,-0.11900005340576314,-0.9843784525201897,0.7463783457086635,-0.5516892529629729,0.3136891461514466,-0.8589158111572246,59.13968350328588,15.644198557089013,0.43268919955721197,8,-0.2649993896484375,0.25,-0.7449994087219238,-2.2849998474121094,0.6399993896484375,1,0.02965261907893746,-1.301894397420395,35.169998168945305,2.0768948619384098,35.709999084472656,1.5000119209403682,35.20000076293945,0.02965261907893746
12251,2010-09-01,36.11000061035156,36.36000061035156,35.56999969482422,35.7400016784668,3304600.0,0.019768448629084334,-1.2253456047882314,1.0277730682829855,59.17877111444459,42.17863902713252,-0.8894822215048777,-0.507902837659131,-1.326708345045816,-2.408490105495723,11.76319723109816,0.9500007629394531,-0.48716601702685836,0.5750007629394531,-0.30536974795579397,1.4553712738347002,0.13481550749182958,1.0151860183870767,-1.5341382365112253,83.33333333333341,35.447605837973384,0.4401852554476235,9,-0.6800003051757812,-0.4500007629394531,-1.092501163482666,-2.6750011444091797,0.07999801635741477,2,0.0033231495390881882,1.193539654217706,35.40999984741211,-1.301894397420395,35.169998168945305,2.0768948619384098,35.709999084472656,0.0033231495390881882
12252,2010-09-02,35.86000061035156,36.27000045776367,35.63999938964844,36.27000045776367,2744100.0,-0.006923289830361612,2.0731770857562872,-1.1081108946006413,54.028440303114934,44.66562533770784,-0.5359391060617256,-0.317498395340408,-0.997680686105042,-2.1518223125311664,11.65044456519571,0.6300010681152344,-0.47565085867228163,0.3525007247924776,-0.44306245355537754,1.1480639031403328,-0.04528086438145351,0.7502823139664088,-1.2127727070507746,66.66666666666683,16.211291406259996,0.3977815891739291,9,-0.25,-0.20000076293945312,-0.8200011253356934,-2.4250011444091797,0.43000030517578125,3,0.010039057563419274,-1.2253456047882314,36.11000061035156,1.193539654217706,35.40999984741211,-1.301894397420395,35.169998168945305,0.010039057563419274
12253,2010-09-03,36.11999893188477,36.18999862670898,35.66999816894531,36.06999969482422,2594400.0,0.007250371363857644,4.47372859236687,-0.12194940406964953,54.56674117392717,46.673829675470834,-0.6617276340576197,-0.5970833124995139,-1.1740007663533092,-2.4008588847466967,11.938869830059277,0.5200004577636648,-0.41385865649628073,0.605499076843266,-0.20978812805851987,1.4207862817450518,0.1978554743923695,1.0131426792941625,-1.4042601203019558,83.99988810221409,31.885479921759227,0.4076436024508937,9,-0.5099983215332102,-0.6349983215332102,-1.0274987220764231,-2.674999237060554,-0.25999832153321023,4,0.00221489018329013,2.0731770857562872,35.86000061035156,-1.2253456047882314,36.11000061035156,1.193539654217706,35.40999984741211,0.00221489018329013
12254,2010-09-07,36.16999816894531,36.29999923706055,35.81999969482422,35.81999969482422,2783200.0,0.0013842535586678917,-1.742866485013624,7.000076295108489,54.77855622947596,47.96117256925928,-0.609666764373614,-0.6554869308691451,-1.146719756014349,-2.4374185971324636,12.241133846150964,0.4799995422363281,-0.29878584822378684,0.6394983291625991,-0.2151227381939549,1.494119396519153,0.21218779548432565,1.0668088628408725,-1.3884888854117463,87.33317057291673,35.68558948748662,0.42731053367827593,9,-0.55999755859375,-0.68499755859375,-1.0499978065490723,-2.7249984741210938,-0.339996337890625,1,0.004700082727361998,4.47372859236687,36.11999893188477,2.0731770857562872,35.86000061035156,-1.2253456047882314,36.11000061035156,0.004700082727361998
12255,2010-09-08,36.08000183105469,36.310001373291016,36.0099983215332,36.27999877929688,2218400.0,-0.002488148809692059,1.3076968220898502,-0.571422343324271,61.19793529313588,50.73599626090722,-0.46336357573165543,-0.6118231367993587,-0.9892117096553932,-2.333730917605365,12.097287030283061,0.3000030517578125,-0.15424816147532994,0.5590019226074219,-0.26467121800190796,1.3826750632167517,0.14716535230275696,0.9708384929120868,-1.235352894448404,64.55715761924536,9.222559471673563,0.41183657030466464,9,-0.470001220703125,-0.595001220703125,-0.9600014686584473,-2.6350021362304688,-0.29000091552734375,2,0.00498881600176615,-1.742866485013624,36.16999816894531,4.47372859236687,36.11999893188477,2.0731770857562872,35.86000061035156,0.00498881600176615
12256,2010-09-09,36.349998474121094,36.54999923706055,36.18999862670898,36.459999084472656,2001100.0,0.007483276867076505,1.4827549919760559,0.550011444266403,70.24130824968417,54.182081136245486,-0.6408502264711728,-0.8589118222345746,-1.167179714866137,-2.5894449000607764,12.092785510282681,0.4699974060058594,-0.033254680891168675,0.7864986419677749,-0.1165081024961907,1.6895053864317404,0.3349952697357921,1.2380020141997576,-1.444735470565,78.02189049721025,17.32341286202398,0.45150337223198206,9,-0.6449985504150391,-0.8249988555908203,-1.157498836517334,-2.904998779296875,-0.4099998474121094,3,-0.008253074268328442,1.3076968220898502,36.08000183105469,-1.742866485013624,36.16999816894531,4.47372859236687,36.11999893188477,-0.008253074268328442
12257,2010-09-10,36.63000106811523,36.72999954223633,36.02000045776367,36.5099983215332,5245600.0,0.007702960268168413,3.4374985098824595,-1.0909280066582792,72.68175529875612,56.896719766174556,-0.7785480051994256,-1.0942033948960628,-1.3374298156929427,-2.85578672830038,12.878007006010645,0.7099990844726562,0.04596736303856375,1.0025011062622013,-0.011420133489750128,2.016422346014153,0.4955404863862256,1.509461726138177,-1.6260538905488673,90.56619390872743,23.713741314424595,0.5069606198759766,9,-0.835000991821282,-1.0150012969970632,-1.4375014305114675,-3.1850013732910085,-0.29999923706053977,4,-0.01201207831220219,1.4827549919760559,36.349998474121094,1.3076968220898502,36.08000183105469,-1.742866485013624,36.16999816894531,-0.01201207831220219
12258,2010-09-13,36.70000076293945,36.93000030517578,36.63999938964844,36.88999938964844,3946500.0,0.0019109935239711717,1.1481512878113564,-1.5832856507089754,71.08757529488068,60.72306655459634,-0.7748292684309703,-1.1291603863149078,-1.2920217863851988,-2.911579925767505,13.391058710213239,0.299999237060554,0.17258378520133277,1.0135007858276381,-0.10592144493408284,2.132923016589359,0.4537896704467812,1.573211901208495,-1.5579693961994963,79.27933191284625,8.458899779948396,0.5597111153808593,9,-0.8050003051757812,-0.9850006103515625,-1.5075011253356934,-3.2550010681152344,-0.18000030517578125,0,-0.011171657735389973,3.4374985098824595,36.63000106811523,1.4827549919760559,36.349998474121094,1.3076968220898502,36.08000183105469,-0.011171657735389973
12259,2010-09-14,36.41999816894531,36.70000076293945,36.2599983215332,36.65999984741211,2553200.0,-0.007629498315348648,1.7499850990022292,1.263175858815026,63.46665798610223,62.358637882613515,-0.3339900208813731,-0.8377671221614307,-0.9029660531550263,-2.619333803644139,13.817448675356347,0.44000244140625,0.2942246935782933,0.698998260498044,-0.46760514037864453,1.8656016613747326,0.1156965600597033,1.2822999609363848,-1.0991699083617732,44.56510471736056,-25.64474808119831,0.5833017004383436,9,-0.1699981689453125,-0.7049980163574219,-1.2274985313415527,-2.9749984741210938,0.40000152587890625,1,-0.015376100679523108,1.1481512878113564,36.70000076293945,3.4374985098824595,36.63000106811523,1.4827549919760559,36.349998474121094,-0.015376100679523108
12260,2010-09-15,36.18000030517578,36.43000030517578,36.02000045776367,36.38000106811523,3604100.0,-0.006589727507844145,1.7333392673219485,0.833330684256507,60.86955673367918,62.54650295141737,0.029858798001953346,-0.5952070015816844,-0.5825023637247355,-2.3690023894666226,13.677058789779133,0.4099998474121094,0.33975249815108555,0.43800029754638814,-0.746541986305914,1.6225425813986902,-0.15427084437976646,1.0302714394725427,-0.6982548401330178,17.582403762717405,-50.290717108523154,0.5922711419261523,9,0.10499954223632812,-0.4650001525878906,-0.9050006866455078,-2.3450002670288086,0.720001220703125,2,-0.009673810701185226,1.7499850990022292,36.41999816894531,1.1481512878113564,36.70000076293945,3.4374985098824595,36.63000106811523,-0.009673810701185226
12261,2010-09-16,36.0,36.09000015258789,35.849998474121094,36.08000183105469,2159600.0,-0.004975132771074975,3.8001068131532767,0.40000762936544176,60.10101253360739,63.221233199249866,0.21525047895222826,-0.3728934102082775,-0.3582529332427953,-2.175458825854278,14.445645433625007,0.3300018310546875,0.4888105682306687,0.21900005340576456,-0.9443506755652322,1.3823507823767613,-0.36267531107973383,0.800675417891263,-0.3734290509439333,13.889006626259201,-52.667018061294954,0.5816753644854976,9,0.2999992370605469,-0.2849998474121094,-0.6350002288818359,-2.0900001525878906,0.7000007629394531,3,-0.005833307902018192,1.7333392673219485,36.18000030517578,1.7499850990022292,36.41999816894531,1.1481512878113564,36.70000076293945,-0.005833307902018192
12262,2010-09-17,35.880001068115234,36.209999084472656,35.810001373291016,36.18999862670898,3398900.0,-0.0033333036634657365,1.2857111716621255,3.874880793438782,52.38098291077765,62.97837117001102,0.37815150116708907,-0.18022556972027814,-0.20738217064710796,-2.035770756406606,15.441155295666507,0.3999977111816406,0.5642447614399728,0.04700107574463175,-1.0289385506055524,1.122940702094816,-0.4909687374304639,0.5849708889197274,-0.12308718344719694,6.2499787126065645,-54.81370842857513,0.5379698131750934,9,0.48999977111816406,-0.16500091552734375,-0.4250011444091797,-1.970001220703125,0.5799980163574219,4,0.0016721727092441352,3.8001068131532767,36.0,1.7333392673219485,36.18000030517578,1.7499850990022292,36.41999816894531,0.0016721727092441352
12263,2010-09-20,36.34000015258789,36.40999984741211,35.880001068115234,35.880001068115234,2265000.0,0.012820486922488827,-1.3043471049707263,-1.4838797007285238,66.76223465128258,64.3098909946562,-0.05292409387852359,-0.5486404039940993,-0.6327843292237105,-2.4760800347103427,16.527014754585213,0.529998779296875,0.5496687555676658,0.43100013732910014,-0.5545991586289674,1.4165994332871676,-0.06179951064993361,0.9237997853081339,-0.529998779296875,59.550465479109164,-4.901409613496014,0.4927996479790329,9,0.030000686645507812,-0.625,-0.6875,-2.4300003051757812,0.31999969482421875,0,-0.00027513267724876833,1.2857111716621255,35.880001068115234,3.8001068131532767,36.0,1.7333392673219485,36.18000030517578,-0.00027513267724876833
12264,2010-09-21,36.0099983215332,36.33000183105469,35.88999938964844,36.27999877929688,3426200.0,-0.009080952935306641,1.37834939945358,-0.5869586850878366,58.37988052945526,63.996773798691684,0.2816091889391146,-0.1557407938667268,-0.2722740069961489,-2.1332169299527592,17.57240962422924,0.4500007629394531,0.5735556296360897,0.05599842071533345,-0.8553890909206672,0.9673859323513341,-0.3996953351026633,0.5116921765333302,0.9200019836425781,32.25762786948791,-31.50853475855407,0.4556937558179995,9,0.3600025177001953,-0.2949981689453125,-0.3574981689453125,-2.0999984741210938,0.8400001525878906,1,0.014162792557685266,-1.3043471049707263,36.34000015258789,1.2857111716621255,35.880001068115234,3.8001068131532767,36.0,0.014162792557685266
12265,2010-09-22,36.43000030517578,36.56999969482422,36.0,36.02999877929688,2457100.0,0.011663482455410934,-1.4782644751463685,-1.4814846211446244,54.84848695024934,62.286460320976715,-0.09334015179051391,-0.5221813294803823,-0.6530342778036271,-2.5451296524501146,18.45037271432123,0.5699996948242188,0.5874654701675865,0.4250003814697294,-0.4722585394303991,1.322259302369858,-0.02362907898033484,0.8736298419197936,0.47919998168945455,81.5789869948652,19.449865995655145,0.4486294604500653,9,-0.05999946594238281,-0.7150001525878906,-0.7399997711181641,-2.520000457763672,0.779998779296875,2,0.010705445687109405,1.37834939945358,36.0099983215332,-1.3043471049707263,36.34000015258789,1.2857111716621255,35.880001068115234,0.010705445687109405
12266,2010-09-23,36.099998474121094,36.52000045776367,36.02000045776367,36.27999877929688,2047400.0,-0.009058518481752542,-1.9412081500762948,-0.44999904632934734,53.55026714188653,60.16073941465787,0.22067629471339956,-0.13864387231475916,-0.28971772273018814,-2.2130268737994356,19.37578202075153,0.5,0.5896359976544971,0.05649871826172159,-0.7830321057073206,0.8960295422307638,-0.3632666937227995,0.4762641302462427,0.7888177947998045,38.15759753851096,-22.431025611300896,0.41976541198452116,9,0.2700023651123047,-0.3849983215332031,-0.40999794006347656,-2.1899986267089844,1.3400001525878835,3,0.022160750292865128,-1.4782644751463685,36.43000030517578,1.37834939945358,36.0099983215332,-1.3043471049707263,36.34000015258789,0.022160750292865128
12267,2010-09-24,36.5,36.63000106811523,36.349998474121094,36.41999816894531,3280800.0,0.011080375146432564,-1.5454640033291074,-0.4444538634340519,55.39774174286117,58.41742457554459,-0.2231743277042071,-0.4598350725963414,-0.66460946230346,-2.5934113300199044,20.284338682475,0.5300025939941335,0.5814151090078497,0.3915002822875948,-0.3708035722975751,1.1538041368727647,0.010348354995009856,0.7726522095801798,0.3688399313354509,82.66652425130286,24.004922307721024,0.381151927292586,9,-0.24499893188476562,-0.7849998474121094,-0.8450002670288086,-2.5299997329711914,0.7799987792968821,4,0.005479472957245379,-1.9412081500762948,36.099998474121094,-1.4782644751463685,36.43000030517578,1.37834939945358,36.0099983215332,0.005479472957245379
12268,2010-09-27,36.540000915527344,36.68999862670898,36.18999862670898,36.20000076293945,2013700.0,0.0010959154938998683,-1.7777436343020743,4.249904634751097,55.270691187946,57.50676159797168,-0.3221338186111353,-0.45794517237752075,-0.6617543342640033,-2.609531273657055,20.696854618950965,0.5,0.513373345467599,0.3900011062622042,-0.37132798351144913,1.1513301960358575,0.009336561375377528,0.7706656511490309,0.30926220497436674,81.25026822115801,25.132494638721454,0.3806645448868272,9,-0.29000091552734375,-0.8250007629394531,-0.9475011825561523,-2.5250015258789062,1.0900001525878835,0,-0.002189431555834731,-1.5454640033291074,36.5,-1.9412081500762948,36.099998474121094,-1.4782644751463685,36.43000030517578,-0.002189431555834731
12269,2010-09-28,36.72000122070313,36.84000015258789,36.2400016784668,36.63999938964844,2491900.0,0.004926116602785857,2.749994039529838,0.23529939750251727,58.888865341414906,57.28668477660898,-0.5085867501129187,-0.5437473935017962,-0.8159109774452986,-2.745360584553829,21.219138518589155,0.5999984741210938,0.40618207315700516,0.49250125885010476,-0.15599129922647137,1.140993816926681,0.16825497981182025,0.8167475378883893,-0.8300018310546946,85.71441546587066,29.397462089328123,0.32424627903828734,9,-0.395000457763679,-0.8250007629394602,-1.1525011062622141,-2.5200014114379954,0.8299980163574148,1,-0.0016340242727768128,-1.7777436343020743,36.540000915527344,-1.5454640033291074,36.5,-1.9412081500762948,36.099998474121094,-0.0016340242727768128
12270,2010-09-29,36.459999084472656,36.83000183105469,36.27000045776367,36.61999893188477,2424500.0,-0.007080667962611198,-1.0740902957819112,-1.9999523173754596,51.53203697800446,56.334576381541986,-0.22874489799578868,-0.21191355277701973,-0.549961970363789,-2.438099458802135,22.326529168083535,0.5600013732910156,0.29486663711200833,0.17999916076659872,-0.348793271886926,0.7087915934201234,-0.08439705556016008,0.4443953770933575,-0.5509996795654288,53.65838908065762,0.08337187097959031,0.26439621632676236,9,-0.13499832153320312,-0.5649986267089844,-0.9824991226196289,-2.1149988174438477,1.1300010681152344,2,0.010696637395543052,2.749994039529838,36.72000122070313,-1.7777436343020743,36.540000915527344,-1.5454640033291074,36.5,0.010696637395543052
12271,2010-09-30,36.22999954223633,36.68000030517578,36.06999969482422,36.63000106811523,3122300.0,-0.0063082706530916965,1.44000244140625,2.5000119209401683,44.35027457133264,55.44227545493699,0.04169584179579289,0.029025086032177683,-0.2952885374514054,-2.181178491044342,22.21548226887998,0.6100006103515625,0.22947283250330486,-0.056000328063966265,-0.5793663787646679,0.46736572263673537,-0.3176833534143171,0.20568269728638455,-0.3023801223754887,20.77918860941982,-26.955221921607382,0.261683025350351,9,0.13000106811523438,-0.33499908447265625,-0.7524995803833008,-1.8849992752075195,1.470001220703125,3,0.027049394275974636,-1.0740902957819112,36.459999084472656,2.749994039529838,36.72000122070313,-1.7777436343020743,36.540000915527344,0.027049394275974636
12272,2010-10-01,36.22000122070313,36.47999954223633,36.04999923706055,36.400001525878906,2417600.0,-0.0002759680281403387,1.5294408042366034,0.4499990463293118,43.10346906539025,52.81352372317117,0.11733403679327381,0.07101771936428491,-0.2773099662439549,-2.144203277709323,22.079799587576282,0.43000030517578125,0.18916450609336266,-0.08399868011473899,-0.5690342273031987,0.40103686707372077,-0.32651645370896887,0.1585190934794909,-0.27413418618775154,21.519213497253357,-21.30688577209401,0.2425177735942311,10,0.14499855041503196,-0.32500076293946023,-0.7425012588501048,-1.8750009536743235,0.7099990844726491,4,0.03368297528682862,1.44000244140625,36.22999954223633,-1.0740902957819112,36.459999084472656,2.749994039529838,36.72000122070313,0.03368297528682862
12273,2010-10-04,36.20000076293945,36.52000045776367,36.02999877929688,36.27999877929688,2307000.0,-0.0005521937352185313,-1.3333303058101649,0.4444326707074702,46.58389655315395,51.502858836915465,0.12894734235658944,0.10257826178904139,-0.24971945551246222,-2.1039342339197376,21.964821680048253,0.49000167846678977,0.16466937751334854,-0.10799922943115092,-0.5879382582639252,0.37193979940162336,-0.34796874384753806,0.13197028498523622,-0.23625106606262136,20.98786363186752,-20.72523499304404,0.23996951441638834,10,0.2199993133544922,-0.30500030517578125,-0.7225008010864258,-1.8550004959106445,0.7000007629394531,0,0.029834198718114324,1.5294408042366034,36.22000122070313,1.44000244140625,36.22999954223633,-1.0740902957819112,36.459999084472656,0.029834198718114324
12274,2010-10-05,36.34000015258789,36.4900016784668,36.2400016784668,36.47999954223633,3964600.0,0.003867386372868875,2.1249284760633227,1.7500357636734891,52.56409472655891,51.249037478727644,0.045462338196564644,-0.025330703246496,-0.3922734929764857,-2.2181743341717493,21.700722239797262,0.29000091552734375,0.1939507379097165,0.02350006103515767,-0.4521505100442198,0.49915063211453514,-0.21432522450453462,0.26132534657484996,-0.3587254465968357,38.75002384176642,-5.766953550445052,0.23782528553969,10,0.09000015258789062,-0.44499969482421875,-0.8625001907348633,-1.994999885559082,0.2599983215332031,1,0.035498098792260846,-1.3333303058101649,36.20000076293945,1.5294408042366034,36.22000122070313,1.44000244140625,36.22999954223633,0.035498098792260846
12275,2010-10-06,36.2599983215332,36.40999984741211,36.060001373291016,36.29999923706055,1743700.0,-0.0022014813076161044,1.6922738343261245,0.28572207084468665,54.30459644526743,51.33285184576995,0.11042585566737984,0.0725680259938386,-0.33063814647660195,-2.1078267746370614,21.225612842796338,0.34999847412109375,0.12559492490397872,-0.06550159454345561,-0.5289662467733507,0.39796305768643947,-0.2972339206583996,0.16623073157148838,-0.2615491066102109,35.38446189419744,-12.469452479071315,0.23173232611494635,10,0.1750011444091797,-0.36499786376953125,-0.8399982452392578,-1.9149980545043945,0.2800025939941406,2,0.03557641961503544,2.1249284760633227,36.34000015258789,-1.3333303058101649,36.20000076293945,1.5294408042366034,36.22000122070313,0.03557641961503544
12276,2010-10-07,36.04999923706055,36.5099983215332,35.90999984741211,36.459999084472656,3093700.0,-0.005791480810630523,1.352942936428983,10.249761586877742,52.7330822917561,51.036778573424954,0.3493215854258125,0.2729329618207288,-0.1411796582131899,-1.8682353756000794,20.260038909670534,0.5999984741210938,0.11122382465861591,-0.2605007171630831,-0.7397760508528606,0.2187746165266944,-0.5001383840079683,-0.020863050318197907,0.7900009155273438,22.95069665057408,-28.91971622126504,0.23963766684488863,10,0.3250007629394531,0.20000076293945312,-0.6474990844726562,-1.7049989700317383,0.470001220703125,3,0.04271847290205133,1.6922738343261245,36.2599983215332,2.1249284760633227,36.34000015258789,-1.3333303058101649,36.20000076293945,0.04271847290205133
12277,2010-10-08,36.18999862670898,36.38000106811523,35.90999984741211,36.15999984741211,2356800.0,0.0038834782971230997,1.2926684034239375,-0.073167781613135,47.31180884460135,50.15245831305333,0.1796122252705601,0.10359067996011362,-0.2840749329007366,-1.971300694875005,19.01185452661771,0.4700012207031179,0.08563255071044296,-0.09850120544434304,-0.555921320248153,0.3589189093594669,-0.327211262846248,0.13020885195756193,0.6314015197753946,45.901393301146996,-4.791101156297671,0.22871005740190664,10,0.18500137329102273,0.0950012207031321,-0.644998550415032,-1.8449983596801687,0.24000167846680398,4,0.04172429382509191,1.352942936428983,36.04999923706055,1.6922738343261245,36.2599983215332,2.1249284760633227,36.34000015258789,0.04172429382509191
12278,2010-10-11,36.290000915527344,36.43999862670898,36.150001525878906,36.150001525878906,1452900.0,0.0027632576019100963,-3.1428337874658387,4.666836215667433,55.468781432026326,49.772448989787925,0.04516797734187605,-0.030253811061626834,-0.3820022622032013,-2.028782016073734,17.502120188165655,0.289997100830071,0.09210815790513038,0.022001075744626064,-0.39250478358753327,0.4365069350767854,-0.18525185392145715,0.22925400541070928,0.5131712249755793,63.33367241839706,9.883425129277427,0.20725292966608128,10,0.07999992370605469,0.009998321533203125,-0.6550006866455078,-1.9450006484985352,-0.3500022888183594,0,0.017635695053802136,1.2926684034239375,36.18999862670898,1.352942936428983,36.04999923706055,1.6922738343261245,36.2599983215332,0.017635695053802136
12279,2010-10-12,35.86000061035156,36.09000015258789,35.68000030517578,36.02000045776367,4478000.0,-0.011849002323717106,1.7333392673219485,-1.1428610354223434,38.91054337758574,48.370060811963626,0.38034561186250215,0.37486111319122983,0.035770115910452205,-1.5428413390624058,16.793490375063985,0.6100006103515625,0.04858533026498435,-0.3799993515014677,-0.8257516490401429,0.0657529460372075,-0.6028755002708053,-0.1571232027321301,0.9253080842895471,21.686835586154913,-27.040182826260647,0.2228761487693359,10,0.31999969482421875,0.44499969482421875,-0.3125,-1.515000343322754,-0.1399993896484375,1,0.029001698210432636,-3.1428337874658387,36.290000915527344,1.2926684034239375,36.18999862670898,1.352942936428983,36.04999923706055,0.029001698210432636
12280,2010-10-13,35.83000183105469,36.0,35.720001220703125,35.959999084472656,3192300.0,-0.0008365526711178184,1.6666666666666667,0.8124836087070548,44.052948570583574,48.33702458965817,0.3481980983911157,0.3976839127871443,0.05358503952111704,-1.4584247524565939,16.55331006209149,0.279998779296875,-0.002383562634705072,-0.392498207092288,-0.8742003072105291,0.08920389302595311,-0.6333492571514086,-0.15164715703316745,0.9110945280078084,18.072516189521966,-30.669928548171296,0.2408510500591223,10,0.26999855041503906,0.47499847412109375,-0.282501220703125,-1.485001564025879,0.22999954223632812,2,0.02149027640849943,1.7333392673219485,35.86000061035156,-3.1428337874658387,36.290000915527344,1.2926684034239375,36.18999862670898,0.02149027640849943
12281,2010-10-14,35.790000915527344,35.939998626708984,35.689998626708984,35.81999969482422,2350500.0,-0.001116408414265635,-1.1738813148903706,0.2307647162392159,31.413672168341805,47.0381582677639,0.3567361864279093,0.4439047934802147,0.08906788589371217,-1.3593750656557262,16.672527773780814,0.25,-0.09087127712331977,-0.42199916839599894,-0.9324209921528137,0.08842265536081584,-0.6772100802744063,-0.16678825651759155,0.908651601379681,14.473796485451551,-28.73914155606331,0.25521091187840855,10,0.3099994659423828,0.5149993896484375,-0.24250030517578125,-1.4450006484985352,-0.04000091552734375,3,0.020955573646677772,1.6666666666666667,35.83000183105469,1.7333392673219485,35.86000061035156,-3.1428337874658387,36.290000915527344,0.020955573646677772
12282,2010-10-15,35.939998626708984,36.11000061035156,35.7599983215332,35.959999084472656,2553500.0,0.004191050778000083,1.187490314351449,0.6667090539165819,35.14846156315694,45.76755437998646,0.18198037181763027,0.3147708815085295,-0.07733792856438981,-1.4453395091922516,16.435984242936616,0.3500022888183594,-0.12950810931842938,-0.2750013351440401,-0.7778565601336069,0.22785388984552668,-0.52642894763882,-0.023573722649260276,0.7179078017287921,34.2103810188279,-4.017960942926109,0.2514276124947829,10,0.1550006866455078,0.3650016784667969,-0.3249988555908203,-1.5949983596801758,0.0500030517578125,4,0.01613805935495094,-1.1738813148903706,35.790000915527344,1.6666666666666667,35.83000183105469,1.7333392673219485,35.86000061035156,0.01613805935495094
12283,2010-10-18,36.33000183105469,36.4900016784668,36.0,36.0099983215332,3217300.0,0.010851508604562632,-1.8823615209415565,-15.999809269502194,41.25563222952456,44.51105854698264,-0.20969451971361508,-0.08012798136670085,-0.46569334851216837,-1.7691898936144952,16.068643484716866,0.5500030517578125,-0.11175949370939975,0.11550178527831889,-0.38684982697541415,0.6178533975320519,-0.13567402084854763,0.3666775914051854,0.28878835245260603,80.24696590796705,46.0414175718212,0.25117580612686763,10,-0.2350025177001953,-0.02500152587890625,-0.6250019073486328,-1.985001564025879,-0.6500015258789062,0,0.002752503965898878,1.187490314351449,35.939998626708984,-1.1738813148903706,35.790000915527344,1.6666666666666667,35.83000183105469,0.002752503965898878
12284,2010-10-19,36.52000045776367,37.15999984741211,36.2400016784668,36.560001373291016,7545000.0,0.005229799535726221,-2.0666683620919852,-0.12500149009977707,51.388920776149654,44.18709458374734,-0.41513035512132035,-0.24238677572533618,-0.6476114522594187,-1.9067473944581081,16.14413935391746,0.9199981689453125,-0.08272278730001403,0.28000030517578267,-0.23035578591610317,0.7903563962676685,0.024822259629836196,0.5351783507217291,-0.8400001525878906,56.462662708380904,23.696702403309132,0.2551780455459445,10,-0.10000038146972656,-0.10000038146972656,-0.7150001525878906,-2.119999885559082,-0.5,1,-0.015881758592130257,-1.8823615209415565,36.33000183105469,1.187490314351449,35.939998626708984,-1.1738813148903706,35.790000915527344,-0.015881758592130257
12285,2010-10-20,36.81999969482422,36.900001525878906,36.5,36.65999984741211,3094700.0,0.008214655895404599,1.499982118802675,-3.999904634751097,63.22870568834772,45.353274961146404,-0.7010639911584633,-0.5393214408793199,-0.9494175369441535,-2.151549606632287,15.853247561493248,0.40000152587890625,-0.059198872343372955,0.5604995727539048,-0.0070241895047544745,1.1280233350125641,0.2767376916245752,0.8442614538832345,-1.1103993988037075,76.87075712595237,40.82926171395861,0.2837618811293295,10,-0.39999961853027344,-0.39999961853027344,-0.8374996185302734,-2.419999122619629,-0.970001220703125,2,-0.029875026703917174,-2.0666683620919852,36.52000045776367,-1.8823615209415565,36.33000183105469,1.187490314351449,35.939998626708984,-0.029875026703917174
12286,2010-10-21,36.900001525878906,37.0099983215332,36.61999893188477,37.0099983215332,3258900.0,0.0021727819586574437,6.091104560429904,-0.6874806284719739,64.7825957156029,47.294473502368795,-0.7239435572900561,-0.5863800451168828,-1.005510626636756,-2.16319382872873,15.613854289859491,0.3899993896484304,-0.06652379234736117,0.600501251220706,-0.029067745357693298,1.2300702477991052,0.28571675293150633,0.9152857495099056,-1.1613932388305628,81.428711560155,41.7512294497966,0.3147844982891994,10,-0.48000144958496094,-0.48000144958496094,-0.9000015258789062,-2.335000991821289,-1.220001220703125,3,-0.022764230836109234,1.499982118802675,36.81999969482422,-2.0666683620919852,36.52000045776367,-1.8823615209415565,36.33000183105469,-0.022764230836109234
12287,2010-10-22,36.70000076293945,36.97999954223633,36.52000045776367,36.97999954223633,4174500.0,-0.00542007465227845,2.285722070844687,2.5455176001387203,60.08063151612477,47.806901289490845,-0.4961684941714992,-0.3906566421984081,-0.77859646486435,-1.9056831121420146,15.08207689158398,0.45999908447265625,-0.07862741588058952,0.3905004501342759,-0.25853070034563785,1.0395316006141897,0.06598487489431903,0.7150160253742328,-0.9329646446838353,60.34490129469526,17.54721736287815,0.3245155752399586,10,-0.2800006866455078,-0.2800006866455078,-0.6925010681152344,-1.9549999237060547,-1.1000022888183594,4,-0.025885578833523826,6.091104560429904,36.900001525878906,1.499982118802675,36.81999969482422,-2.0666683620919852,36.52000045776367,-0.025885578833523826
12288,2010-10-25,36.459999084472656,36.88999938964844,36.43999862670898,36.88999938964844,2774100.0,-0.006539555135626984,1.0930253189262409,1.5357220708446866,52.32555560648379,49.29745820381285,-0.2564892237131602,-0.16543789444492063,-0.5193958425902352,-1.6139330332485144,14.848155014822787,0.45000076293946023,-0.07416554522395558,0.154498863220212,-0.48951750640871694,0.7985152328491409,-0.16750932159425247,0.4765070480346765,-0.6651036916339095,23.912809115486045,-18.595611631719084,0.3220081848144638,10,-0.034999847412109375,-0.03999900817871094,-0.4174985885620117,-1.3599987030029297,-0.05999755859375,0,-0.01289076845331072,2.285722070844687,36.70000076293945,6.091104560429904,36.900001525878906,1.499982118802675,36.81999969482422,-0.01289076845331072
12289,2010-10-26,36.65999984741211,36.75,36.36000061035156,36.36999893188477,2489300.0,0.005485484584793365,-1.516144910415436,-0.6744202551409497,57.407423105723446,50.78128870771729,-0.3699839353785137,-0.3901684284734799,-0.7042477286680153,-1.7438912222651197,14.265784092988786,0.3899993896484375,-0.053566935742622945,0.35749969482422017,-0.2789005514333809,0.9938999410818212,0.0392995716954232,0.6756998179530171,-0.8378023654818918,46.15389129835145,2.6309719095037707,0.3182001231287992,10,-0.2350006103515625,-0.23999977111816406,-0.6174993515014648,-1.0650005340576172,-0.5799980163574219,1,-0.026732120739643372,1.0930253189262409,36.459999084472656,2.285722070844687,36.70000076293945,6.091104560429904,36.900001525878906,-0.026732120739643372
12290,2010-10-27,36.849998474121094,36.88000106811523,36.36000061035156,36.65999984741211,2989200.0,0.005182723063278827,3.1599401864597367,0.655165609955029,64.9253359561709,54.50480690636496,-0.44709738900333207,-0.5791442177534307,-0.8775444391286555,-1.8669811638380907,13.746929828704038,0.5200004577636648,-0.06095972556624929,0.5279983520507798,-0.1511835972421096,1.2071803013436693,0.18840737740433866,0.867589326697221,-1.0010449448812366,75.38455218230796,28.050709961923317,0.3395909746464442,10,-0.3899993896484375,-0.42999839782714844,-0.8074979782104492,-1.2549991607666016,-0.8599967956542969,2,-0.022523692014269958,-1.516144910415436,36.65999984741211,1.0930253189262409,36.459999084472656,2.285722070844687,36.70000076293945,-0.022523692014269958
12291,2010-10-28,37.209999084472656,37.43999862670898,37.0,37.02000045776367,3732800.0,0.00976935211013319,-2.826082629824296,1.0,67.58618240270246,58.10899811075891,-0.653177103482875,-0.9085427530859889,-1.1989071534241944,-2.161930890173309,14.088569546249913,0.5900001525878835,0.03005303413965521,0.8389989852905302,0.05452106079966512,1.6234769097813952,0.4467600230451012,1.2312379475359592,-1.334824628869356,78.70370697419828,29.900297829954845,0.39223896224543137,10,-0.48999977111816406,-0.6499996185302734,-1.1674985885620117,-1.529998779296875,-1.4099998474121094,3,-0.03654933200251209,3.1599401864597367,36.849998474121094,-1.516144910415436,36.65999984741211,1.0930253189262409,36.459999084472656,-0.03654933200251209
12292,2010-10-29,37.43999862670898,37.54999923706055,37.060001373291016,37.209999084472656,2675300.0,0.006181121953649837,1.1777645911923027,1.2105326560523246,68.9768436743434,61.18913271573878,-0.7241808744299902,-1.0987924927434207,-1.374549110660837,-2.325201053136624,14.56146872086881,0.48999786376953125,0.11987804971919047,1.0079986572265582,0.09393149701013215,1.9220658174429843,0.5509650771183487,1.4650322373347677,-1.5022312042614487,90.75624056342122,41.981858728902715,0.45703358010821155,10,-0.5449981689453054,-0.8249988555908132,-1.3974981307983327,-1.759998321533196,-2.0200004577636648,4,-0.04700850390196454,-2.826082629824296,37.209999084472656,3.1599401864597367,36.849998474121094,-1.516144910415436,36.65999984741211,-0.04700850390196454
12293,2010-11-01,37.27999877929688,37.77000045776367,37.0,37.58000183105469,2298900.0,-0.004273500354723736,1.2647062123439061,-1.304363690644031,75.72458459913953,63.893095362737654,-0.4640525406759082,-0.899870168006295,-1.160285381626231,-2.113733896247332,15.093445623177807,0.7700004577636719,0.24728288801389198,0.793998908996592,-0.1874793249286455,1.7754771429218295,0.3032597920339768,1.2847380259592072,-1.245497447972575,65.24810414936351,12.508358149896594,0.4907391169626173,11,-0.21499824523926492,-0.5549983978271555,-1.2949981689453196,-1.5999984741211009,-2.1999969482421875,0,-0.04506438734404572,1.1777645911923027,37.43999862670898,-2.826082629824296,37.209999084472656,3.1599401864597367,36.849998474121094,-0.04506438734404572
12294,2010-11-02,37.63000106811523,37.7599983215332,37.349998474121094,37.459999084472656,2515800.0,0.009388473719927237,-1.102546044973933,-0.5666675143685366,79.22071327276915,65.66998509434003,-0.7152601455441641,-1.2103277355609947,-1.4601869545911796,-2.406038686165658,15.654171218317718,0.479999542236321,0.37758696697169114,1.0795011520385671,-0.023594057132328317,2.1825963612094625,0.5279535474531158,1.6310487566240184,-1.4566598066757734,90.07096419865597,31.58507957132285,0.5515476045854477,11,-0.5650005340576101,-0.9050006866455007,-1.647500991821282,-1.9150009155273366,-2.2600021362304545,1,-0.032686673062003346,1.2647062123439061,37.27999877929688,1.1777645911923027,37.43999862670898,-2.826082629824296,37.209999084472656,-0.032686673062003346
12295,2010-11-03,37.54999923706055,37.77000045776367,37.15999984741211,37.72999954223633,3199400.0,-0.002126011926225191,3.6922738343261248,-1.0588129698194093,78.20504199214848,67.1613680139562,-0.582024237676734,-1.084320739007822,-1.3396524194545663,-2.2675801059839955,16.548889255689716,0.6100006103515625,0.47471810501016876,0.9349992752075167,-0.24476814526745017,2.1147666956824835,0.3451155649700368,1.5248829854449966,-1.2489252399151525,71.42842988144722,7.070645567879836,0.5898837102374822,11,-0.4849987030029297,-0.8249988555908203,-1.4399986267089844,-1.8349990844726562,-1.9099998474121094,2,-0.039147734643760645,-1.102546044973933,37.63000106811523,1.2647062123439061,37.27999877929688,1.1777645911923027,37.43999862670898,-0.039147734643760645
12296,2010-11-04,37.59000015258789,37.93999862670898,37.31999969482422,37.7400016784668,3772200.0,0.0010652707414136042,1.2545603351413162,0.8333403975755521,77.4085742963748,69.08669498953954,-0.5742437111450798,-1.0572382704521175,-1.3352411504739123,-2.2642653532716395,18.005615810230804,0.6199989318847585,0.5388345434597355,0.8980001449584947,-0.3266684419956647,2.122668731912654,0.28566585148141854,1.5103344384355708,-1.171412038593033,62.76606537751401,-5.181881003916018,0.6123342934770781,11,-0.4400005340576172,-0.7800006866455078,-1.4799995422363281,-1.875,-1.720001220703118,3,-0.04256447107279249,3.6922738343261248,37.54999923706055,-1.102546044973933,37.63000106811523,1.2647062123439061,37.27999877929688,-0.04256447107279249
12297,2010-11-05,37.70000076293945,37.72999954223633,37.31999969482422,37.650001525878906,3257200.0,0.0029263264140739764,6.454759840471649,-0.3333248563145313,75.09148961440957,71.61624321264242,-0.5894654981317018,-1.104965144594793,-1.394444712402077,-2.3341820354457283,19.54106567789577,0.4099998474121094,0.5556869133706002,0.9325006484985323,-0.346822138314657,2.2118234353117217,0.2928392550919412,1.5721620419051234,-1.1292715976731813,74.4682750644244,7.74245773618739,0.6396613934065936,11,-0.5500011444091797,-0.8900012969970703,-1.572500228881836,-1.9850006103515625,-1.6199989318847656,4,-0.050397917438417705,1.2545603351413162,37.59000015258789,3.6922738343261248,37.54999923706055,-1.102546044973933,37.63000106811523,-0.050397917438417705
12298,2010-11-08,36.93000030517578,37.22000122070313,36.86000061035156,37.22000122070313,2725700.0,-0.020424414911965005,1.4827549919759342,-5.800106813153419,56.19333432446052,71.48134445916875,0.28409104586395273,-0.29993706727464087,-0.5979886393603664,-1.5332777073653503,20.501852030903912,0.8400001525878906,0.5444381504280145,0.13050022125243999,-1.1304174172090669,1.3914178597139468,-0.49995859797831343,0.7609590404831934,-0.22234419376523817,6.481465129011221,-59.0003120582784,0.6304588192307521,11,0.2199993133544922,-0.12000083923339844,-0.8000001907348633,-1.2150001525878906,-1.2099990844726562,0,-0.04088822430956873,6.454759840471649,37.70000076293945,1.2545603351413162,37.59000015258789,3.6922738343261248,37.54999923706055,-0.04088822430956873
12299,2010-11-09,36.900001525878906,37.290000915527344,36.790000915527344,37.08000183105469,2564300.0,-0.0008123146235845535,-1.4999904632932155,0.6206887479939865,51.31581589118107,69.96917556305877,0.3930474018831802,-0.19819044802675734,-0.5239288688366344,-1.4731938078456395,21.411693114073643,0.5,0.5602156836609922,0.0485013961791978,-1.1325284234853115,1.229531215843707,-0.5420135136530604,0.639016306011456,1.039997100830071,9.565289502927431,-52.225516803483416,0.5905149098322564,11,0.4649982452392578,-0.09000205993652344,-0.7425012588500977,-1.1850013732910156,-0.8500022888183594,1,-0.04932248291501562,1.4827549919759342,36.93000030517578,6.454759840471649,37.70000076293945,1.2545603351413162,37.59000015258789,-0.04932248291501562
12300,2010-11-10,36.599998474121094,36.9900016784668,36.47000122070313,36.9900016784668,2308600.0,-0.008130163668080392,1.66664710427728,2.166680795151104,45.398739983524244,67.50390418315008,0.7306994528392181,0.17123592835471868,-0.1901796005073777,-1.1415109116534978,22.075142193692393,0.5200004577636648,0.6145420281521012,-0.290001487731935,-1.3773061110098652,0.7973031355459952,-0.8336537993709001,0.2536508239070301,1.3170001983642479,8.84336617784785,-48.37878712920352,0.543652311638965,11,0.6050014495849609,0.21000099182128906,-0.4374980926513672,-0.8849983215332031,-0.6099967956542969,2,-0.03360654627092463,-1.4999904632932155,36.900001525878906,1.4827549919759342,36.93000030517578,6.454759840471649,37.70000076293945,-0.03360654627092463
12301,2010-11-11,36.540000915527344,36.7400016784668,36.40999984741211,36.40999984741211,2517400.0,-0.0016392776255488295,-4.07690953373045,-0.3333333333333333,47.435905273441044,65.11046658304981,0.7662416208482554,0.3059908562778446,-0.1190037976976015,-1.04075950156507,22.64713611356088,0.3300018310546875,0.6395616999334024,-0.38749904632568644,-1.3608249033280018,0.5858268106766289,-0.8741619748268405,0.09916388217546768,1.319117858886706,9.848568043233245,-45.03794202069123,0.486662928501156,11,0.6349983215332031,0.26999855041503906,-0.3750009536743164,-0.8250007629394531,-0.5800018310546875,3,-0.024630583013928176,1.66664710427728,36.599998474121094,-1.4999904632932155,36.900001525878906,1.4827549919759342,36.93000030517578,-0.024630583013928176
12302,2010-11-12,36.52000045776367,36.7400016784668,36.349998474121094,36.45000076293945,2767100.0,-0.000547357888958655,-1.888866911556937,0.5384547668652249,51.03450453093123,62.3671243532489,0.7174655037660145,0.391757121907645,-0.07976755132913382,-0.9704468382575087,23.694648058704598,0.3900032043457031,0.6269801984812418,-0.43649959564208984,-1.3159793660673742,0.4429801747831945,-0.8762394808547285,0.003240289570548782,1.2521711810302634,18.08527043698461,-39.03713615178695,0.4397398852126421,11,0.6249980926513672,0.28999900817871094,-0.20750045776367188,-0.8050003051757812,-0.720001220703125,4,-0.017798508152557235,-4.07690953373045,36.540000915527344,1.66664710427728,36.599998474121094,-1.4999904632932155,36.900001525878906,-0.017798508152557235
12303,2010-11-15,36.43000030517578,36.77000045776367,36.400001525878906,36.65999984741211,2337300.0,-0.00246440721412311,-1.551742281737941,-3.285722070844687,45.87815139263554,58.66239525545628,0.7534465436529985,0.5160934061482436,0.02043737514288324,-0.8301470471747763,24.280508123299864,0.3699989318847656,0.5698785742713568,-0.5314996719360323,-1.397008848977059,0.3340095051049943,-0.9642542604565421,-0.09874508341552257,1.228397480444329,8.51081098629959,-47.93363029225954,0.4327545885205125,11,0.7149982452392578,0.37999916076660156,-0.10000038146972656,-0.7150001525878906,-0.470001220703125,0,-0.009607424408156429,-1.888866911556937,36.52000045776367,-4.07690953373045,36.540000915527344,1.66664710427728,36.599998474121094,-0.009607424408156429
12304,2010-11-16,35.939998626708984,36.38000106811523,35.79999923706055,36.08000183105469,3296500.0,-0.01345049888449168,-1.7619004368715658,0.608710795614748,35.275120458947455,53.892403973989495,1.0935045932963376,1.0123168809719445,0.5135484940508235,-0.29649555166882635,23.921190002613947,0.6300010681152344,0.4692762165178479,-0.9925012588500977,-1.9538574523178411,-0.031145065382354176,-1.473179355583973,-0.5118231621162224,1.6137272139912042,11.764630455967586,-40.53730516446578,0.4806780967338723,11,0.9300003051757812,0.8700008392333984,0.3950014114379883,-0.22499847412109375,-0.020000457763671875,1,-0.006121241358155394,-1.551742281737941,36.43000030517578,-1.888866911556937,36.52000045776367,-4.07690953373045,36.540000915527344,-0.006121241358155394
12305,2010-11-17,35.720001220703125,36.150001525878906,35.63999938964844,36.02999877929688,3687800.0,-0.006121241358155394,-1.1702162197259918,2.214217596250834,24.745838107085135,48.0409888418462,1.1472651193272512,1.207593746577274,0.7370643561851793,-0.038793943962041055,23.651073534359814,0.5100021362304688,0.34955576278614586,-1.157498741149901,-2.261269704054854,-0.0537277782449479,-1.709384222602381,-0.6056132596974209,1.6583519596331016,7.079801365862879,-40.152365374904164,0.5518854814524767,11,0.9649982452392578,1.069997787475586,0.5224990844726562,-0.005001068115234375,0.15999984741210938,2,0.009238465987681854,-1.7619004368715658,35.939998626708984,-1.551742281737941,36.43000030517578,-1.888866911556937,36.52000045776367,0.009238465987681854
12306,2010-11-18,36.060001373291016,36.11000061035156,35.68000030517578,35.970001220703125,2164600.0,0.009518480990163836,3.526351717630052,-0.29032535932269465,27.451063500888708,42.7476081625661,0.6340926221209102,0.8447468459164398,0.3959019036716427,-0.32883035398284477,23.173765956385918,0.43000030517578125,0.1767455746635065,-0.77549858093262,-1.9380268345539449,0.3870296726887048,-1.356762707743279,-0.19423445412196116,1.1097493521626731,37.16828200376068,-4.370080052135947,0.5812641268106615,11,0.404998779296875,0.7299976348876953,0.14249897003173828,-0.345001220703125,-0.01000213623046875,3,-0.0019412005590234704,-1.1702162197259918,35.720001220703125,-1.7619004368715658,35.939998626708984,-1.551742281737941,36.43000030517578,-0.0019412005590234704
12307,2010-11-19,35.75,36.13999938964844,35.630001068115234,36.099998474121094,2766200.0,-0.008596820895315549,1.3720835329394439,-3.8888653414148266,26.16829315827725,39.41149247743463,0.7134212802004214,1.138287966988642,0.6920880683554884,0.036066539051574864,23.01090520991094,0.5099983215332031,-0.009423994999401941,-1.0379999160766573,-2.2974331022465364,0.22143327009322178,-1.6677165091615933,-0.4082833229917213,1.2361805651570563,10.526227730856233,-26.855822802485562,0.6297165930849385,11,0.7100009918212891,1.0349998474121094,0.4525003433227539,-0.034999847412109375,0.36999893188477273,4,0.005874100264969373,3.526351717630052,36.060001373291016,-1.1702162197259918,35.720001220703125,-1.7619004368715658,35.939998626708984,0.005874100264969373
12308,2010-11-22,35.9900016784668,36.06999969482422,35.540000915527344,35.68000030517578,2031300.0,0.006713333663406873,1.2553264019089825,-0.8857220708446867,23.54844902097838,36.32622949185655,0.3643765289511691,0.9078139771611546,0.43851853744135383,-0.1458093712364601,23.14694395934575,0.529998779296875,-0.20137394926644703,-0.7744983673095689,-2.0765201577437935,0.5275234231246557,-1.4255092625266812,-0.12348747209245658,0.8063137571044052,53.57150966616909,21.910166767231793,0.6510108952171118,11,0.27499961853027344,0.7499980926513672,0.20999813079833984,-0.27500152587890625,0.05999755859375,0,-0.005279311823981669,1.3720835329394439,35.75,3.526351717630052,36.060001373291016,-1.1702162197259918,35.720001220703125,-0.005279311823981669
12309,2010-11-23,35.68000030517578,35.790000915527344,35.380001068115234,35.7400016784668,2464200.0,-0.008613541506903966,4.125002980235081,-0.19355195963822064,21.921985563743704,33.71770122299205,0.5398974452787542,1.2022729767345197,0.7400967770497076,0.21839084560345157,23.645671089110113,0.6100006103515625,-0.408883993086981,-1.0354997634887724,-2.4249099351198424,0.3539104081422977,-1.7302048493043074,-0.34079467767323735,0.9153048071884058,38.960916715795314,11.820509780090973,0.6947050858155355,11,0.3950004577636719,0.9799995422363281,0.5199995040893555,0.034999847412109375,0.2999992370605469,1,0.007847499352634735,1.2553264019089825,35.9900016784668,1.3720835329394439,35.75,3.526351717630052,36.060001373291016,0.007847499352634735
12310,2010-11-24,36.02000045776367,36.040000915527344,35.720001220703125,35.77000045776367,1859400.0,0.009529152177125022,1.2068874799400173,-4.166571301417763,28.374688939704754,31.599788297021348,0.12177884817231188,0.839968862057141,0.40318768768413094,-0.07877454410424889,23.628390310023985,0.3600006103515625,-0.5047978502768729,-0.6539997100830064,-2.0757016568789624,0.7677022367129496,-1.364850683480988,0.05685126331497514,0.35654992663570084,84.21063198630722,59.03296412750086,0.7108509733979798,11,0.05500030517578125,0.6399993896484375,0.39999961853027344,-0.1900005340576172,0.22999954223632812,2,-0.002776298932467225,4.125002980235081,35.68000030517578,1.2553264019089825,35.9900016784668,1.3720835329394439,35.75,-0.002776298932467225
12311,2010-11-26,35.849998474121094,36.11999893188477,35.65999984741211,35.84000015258789,1090800.0,-0.0047196552327065655,-1.4864887156805515,0.0399932861328125,24.932260809065937,28.699538994591872,0.2051887163499302,0.951650520997795,0.5801718633098005,0.11578497132251186,22.52473318285257,0.45999908447266336,-0.5910029208450212,-0.7560016632080107,-2.199686779106429,0.6876834526904076,-1.4778442211572198,-0.0341591052588015,0.3471730333471328,61.84190052652977,41.127042808877036,0.7218425579492076,11,0.22500228881835938,0.8100013732910156,0.5700016021728516,-0.019998550415039062,0.6599998474121094,4,0.0008368924761823493,1.2068874799400173,36.02000045776367,4.125002980235081,35.68000030517578,1.2553264019089825,35.9900016784668,0.0008368924761823493
12312,2010-11-29,35.68000030517578,35.84000015258789,35.36000061035156,35.61000061035156,2511400.0,-0.0047419296005836165,1.4615399663523612,7.001144601297215,29.7734887522129,26.910132034544915,0.27211838571926705,1.0361577783917966,0.7591893044339173,0.3032145700528517,21.412907030695052,0.48999786376953125,-0.6430036461114383,-0.8379999160766616,-2.282198429558939,0.6061985974056157,-1.5600991728178002,-0.11590065933552296,0.4399986267089915,42.10531599315321,18.78078591321166,0.7220992567411386,11,0.1900005340576172,0.9699993133544922,0.7399997711181641,0.14999961853027344,0.279998779296875,0,0.010369925132290181,-1.4864887156805515,35.849998474121094,1.2068874799400173,36.02000045776367,4.125002980235081,35.68000030517578,0.010369925132290181
12313,2010-11-30,35.599998474121094,35.83000183105469,35.40999984741211,35.59000015258789,3967900.0,-0.0022422037659871608,-1.270287546523976,0.14283378746594005,29.299360735919066,26.246158731986203,0.2480925555310023,1.0370130937581123,0.832637323064148,0.3992418959280144,19.914785725134536,0.4200019836425781,-0.7078206785406138,-0.8340017318725614,-2.2869902853929034,0.6189868216477805,-1.5604960086327324,-0.10750745511239046,0.520000457763679,31.578736027385272,6.244678069430229,0.7264942767601702,11,0.15500259399414062,1.0500011444091797,0.8200016021728516,0.23000144958496094,0.5400009155273438,1,0.014606755057635423,1.4615399663523612,35.68000030517578,-1.4864887156805515,35.849998474121094,1.2068874799400173,36.02000045776367,0.014606755057635423
12314,2010-12-01,36.400001525878906,36.47000122070313,35.88999938964844,35.95000076293945,4062100.0,0.022471996799083183,-1.0350816139416537,45.007630675314765,47.25279446995722,28.746931661194214,-0.536182329608188,0.1477099892179865,0.045880011816095134,-0.3803999832727669,17.731843909052532,0.8700027465820384,-0.7716847519083672,0.027501296997073155,-1.3120333946814569,1.3670359886756032,-0.6422660488421954,0.6972686428363417,-1.0400009155273438,93.69372465461484,63.53600669833083,0.6697673458392657,12,-0.4850006103515625,0.2499980926513672,0.022498130798339844,-0.5700016021728516,-0.40000152587890625,2,-0.009615447091932738,-1.270287546523976,35.599998474121094,1.4615399663523612,35.68000030517578,-1.4864887156805515,35.849998474121094,-0.009615447091932738
12315,2010-12-02,36.08000183105469,36.34000015258789,35.86999893188477,36.27999877929688,4124900.0,-0.008791200038733793,1.9375104308227389,-0.44443690925276025,44.102589684300305,30.597101237128836,-0.17851950139921513,0.37095351212335714,0.3621401304034677,-0.040096497352443805,16.082625781379097,0.5300025939941335,-0.8238855234632041,-0.2189985275268569,-1.4428134802816786,1.0048164252279648,-0.8309060039042677,0.39290894885055394,-0.6978012084960952,64.86493917107663,30.810652367782097,0.6119074763774118,12,-0.16500091552734375,0.5699977874755859,0.3424978256225586,-0.2500019073486328,-0.3200035095214844,3,-0.0027716819219306688,-1.0350816139416537,36.400001525878906,-1.270287546523976,35.599998474121094,1.4615399663523612,35.68000030517578,-0.0027716819219306688
12316,2010-12-03,35.9900016784668,36.25,35.84000015258789,36.02999877929688,2551300.0,-0.002494460865310355,-1.411762725936564,0.1999885557336059,43.324967282077495,32.50339836199553,-0.11118534730269403,0.3530403548864882,0.4579163681492133,0.06845318211075835,14.090325986949882,0.4099998474121094,-0.8017348982181431,-0.22899875640869283,-1.2967050430085578,0.8387075301911722,-0.7628518997086218,0.3048543868912361,-0.5860450439453118,56.75682177469206,19.828186505667908,0.5338531432999323,12,-0.07500076293945312,0.6599979400634766,0.4499979019165039,-0.1600017547607422,-0.07000350952148438,4,0.007224181978539912,1.9375104308227389,36.08000183105469,-1.0350816139416537,36.400001525878906,-1.270287546523976,35.599998474121094,0.007224181978539912
12317,2010-12-06,35.79999923706055,35.9900016784668,35.75,35.779998779296875,2104900.0,-0.005279311823981669,-5.000190739592771,-0.5000476871720618,42.260450320499295,34.582509617497855,0.09683900088470665,0.41466094205401305,0.6387109224764345,0.2693824406984575,12.067791396689083,0.24000167846679688,-0.7294872302676652,-0.32400112152099325,-1.1469207167159539,0.49891847367396736,-0.7354609191184736,0.08745867607648705,-0.3747217108154288,36.792347583248215,-3.5768295851577676,0.411459797597482,12,0.11500167846679688,0.8500003814697266,0.8400001525878906,0.1700000762939453,0.15000152587890625,0,0.0198323770838984,-1.411762725936564,35.9900016784668,1.9375104308227389,36.08000183105469,-1.0350816139416537,36.400001525878906,0.0198323770838984
12318,2010-12-07,35.41999816894531,36.099998474121094,35.400001525878906,36.02000045776367,2906400.0,-0.010614555201494347,-1.1875055879740837,-29.99942780850658,43.43435511076561,36.97277290050029,0.43301862508561584,0.7122537569103073,1.0036090648573222,0.6665144941730432,11.65424081991726,0.6999969482421875,-0.6972612100633953,-0.6285020828247099,-1.4163922678353487,0.15938810218592891,-1.0224471753300293,-0.23455699031939048,1.0500030517578196,1.86884567940846,-40.37873776181524,0.3939450925053197,12,0.49500274658203125,1.230001449584961,1.3350019454956055,0.6050014495849609,0.25,1,0.015245650577158765,-5.000190739592771,35.79999923706055,-1.411762725936564,35.9900016784668,1.9375104308227389,36.08000183105469,0.015245650577158765
12319,2010-12-08,35.080001831054695,35.599998474121094,34.919998168945305,35.45000076293945,4436100.0,-0.009598993660838495,1.0298687619210507,0.616662534093715,42.15688841101405,38.504128397312435,0.7587448815768596,0.9580277849810344,1.3184374646144263,1.011938996388487,11.730574523244213,0.6800003051757884,-0.6406664839360445,-0.8774984359741111,-1.6716847867603377,-0.08331208518788458,-1.274591611367228,-0.4804052605809943,1.36859939575195,11.267847788419862,-33.964720197314435,0.397093175393115,12,0.6149978637695241,1.3499965667724467,1.8149986267089773,1.0549983978271413,0.3699989318847585,2,0.03021657648989562,-1.1875055879740837,35.41999816894531,-5.000190739592771,35.79999923706055,-1.411762725936564,35.9900016784668,0.03021657648989562
12320,2010-12-09,35.36999893188477,35.40999984741211,34.990001678466804,35.220001220703125,2643400.0,0.008266735624094412,2.652165259648654,-0.40540038971887266,41.43918927873,40.33823156060844,0.409960439862914,0.6020235224531874,1.0145052372889083,0.7204892726550085,12.657869048440007,0.4199981689453054,-0.5877767313703117,-0.526001358032218,-1.3009629174069914,0.24896020134255537,-0.9134821377196047,-0.13852057834483134,1.0174581726074194,33.83459724883354,-11.905071896663316,0.3874807796873861,12,0.325000762939446,1.0599994659423686,1.5250015258788991,0.7650012969970632,0.8400001525878835,3,0.017811735570828713,1.0298687619210507,35.080001831054695,-1.1875055879740837,35.41999816894531,-5.000190739592771,35.79999923706055,0.017811735570828713
12321,2010-12-10,35.63999938964844,35.77000045776367,35.40999984741211,35.59000015258789,2312200.0,0.007633600958926401,1.3225742939764966,0.33333333333331755,48.62154813395592,42.43246038080211,0.11961808769643056,0.2752524077646825,0.7408344769130579,0.4611297998838708,13.442686650580566,0.40000152587889914,-0.48880734449917895,-0.21100082397460795,-0.931086382595474,0.5090847346462581,-0.571043603285041,0.1490419553358251,0.6887593574218798,61.01703682151771,10.376012892898991,0.3600427793104343,12,0.05500030517578125,0.7899990081787038,1.2550010681152344,0.6750011444091797,0.3100013732910156,4,0.0033669734551011743,2.652165259648654,35.36999893188477,1.0298687619210507,35.080001831054695,-1.1875055879740837,35.41999816894531,0.0033669734551011743
12322,2010-12-13,35.86999893188477,36.0,35.61999893188477,35.72999954223633,2337100.0,0.00645341038650904,-1.1111134658585613,2.8000305180439353,48.492429078320164,44.56502352995779,-0.09006741089581993,-0.006261467842172408,0.5100838982518994,0.23475407789758407,14.22618265990549,0.38000106811522727,-0.4255964516501223,0.05149879455566975,-0.5965200130321833,0.6995176021435228,-0.2725106092382532,0.3755081983495927,0.40240939206054094,80.50851841075945,28.98907314441631,0.3240094037939256,12,-0.17499923706055398,0.4549999237060476,1.1100006103515554,0.5300006866454936,0.6000022888183594,0,0.0013939012698462871,1.3225742939764966,35.63999938964844,2.652165259648654,35.36999893188477,1.0298687619210507,35.080001831054695,0.0013939012698462871
12323,2010-12-14,36.08000183105469,36.400001525878906,35.93000030517578,35.970001220703125,2214400.0,0.005854555489915203,-3.9473176999678765,0.7857220708446467,55.154652351738264,45.44300773904457,-0.2512422275254167,-0.25700667350035644,0.3023995031284912,0.029473300643601874,14.931560252151604,0.5300025939941335,-0.3246166785573763,0.2790016174316392,-0.3162401318011945,0.8742433666644729,-0.01861925718478119,0.5766224920480596,-1.160003662109382,78.3784480403327,24.226537837808692,0.2976208746164176,12,-0.4200019836425781,0.024997711181640625,0.8999977111816406,0.31999778747557883,0.35999679565428977,1,-0.0036031336340826003,-1.1111134658585613,35.86999893188477,1.3225742939764966,35.63999938964844,2.652165259648654,35.36999893188477,-0.0036031336340826003
12324,2010-12-15,35.720001220703125,36.18000030517578,35.70000076293945,36.04999923706055,2459900.0,-0.00997784346124131,-1.5945996102811544,-2.99996532112637,46.15386120194098,45.670926796560195,0.002409919632818003,0.09029678003776098,0.6560698922348607,0.3862427588660182,14.587429293168904,0.4799995422363281,-0.25286901463073264,-0.06999912261962749,-0.6625504040286501,0.5225521587893951,-0.3662747633241352,0.22627651808488025,-0.770402984619146,51.77302278267292,1.3645420741838805,0.29627564070451007,12,-0.060001373291015625,0.3849983215332031,1.2599983215332031,0.6799983978271413,1.029998779296875,2,-0.001399861423544202,-3.9473176999678765,36.08000183105469,-1.1111134658585613,35.86999893188477,1.3225742939764966,35.63999938964844,-0.001399861423544202
12325,2010-12-16,36.04999923706055,36.06999969482422,35.70000076293945,35.849998474121094,2453100.0,0.009238465987681854,2.0833028689501707,-0.6060665610875421,52.46306274986964,46.686270737425986,-0.37134211659051175,-0.22526021493222004,0.3260248376821764,0.04755477474753178,13.913486094720492,0.3699989318847656,-0.15951232120659142,0.24349899291992472,-0.359137401470754,0.8461353873106034,-0.0578192042754182,0.5448171901152676,-1.0713929351806684,64.64629339210782,15.036170915825998,0.3013181971953405,12,-0.3899993896484375,-0.09499931335449219,1.0375003814697266,0.35000038146971946,0.6100006103515625,3,-0.016643508649627825,-1.5945996102811544,35.720001220703125,-3.9473176999678765,36.08000183105469,-1.1111134658585613,35.86999893188477,-0.016643508649627825
12326,2010-12-17,35.9900016784668,36.02000045776367,35.599998474121094,35.900001525878906,3770600.0,-0.0016642873748543563,4.600111899493909,0.4499990463293216,53.924067258411434,47.98222817497178,-0.34793348051039175,-0.18000467791434005,0.3920471452982781,0.09874461071851925,13.278771737293635,0.4500007629394531,-0.1953500822541656,0.18700141906738565,-0.4102246986178244,0.7842275367525957,-0.11161163977521937,0.4856144779099907,-0.9829674721069352,48.75021457590265,-1.734478623770464,0.29861305884260425,12,-0.3300018310546875,-0.1450023651123047,1.0174980163574219,0.40999794006346946,0.4199981689453125,4,0.006112736753149051,2.0833028689501707,36.04999923706055,-1.5945996102811544,35.720001220703125,-3.9473176999678765,36.08000183105469,0.006112736753149051
12327,2010-12-20,35.959999084472656,36.209999084472656,35.75,36.13999938964844,2845700.0,-0.000833636915668512,1.874997019764919,-2.0,54.61539063462846,49.22456545540099,-0.3272633623448229,-0.14067531610664474,0.4233367835474766,0.12781888068775515,12.42577581515915,0.45999908447265625,-0.19541146534099596,0.14649887084961222,-0.4541779477860004,0.7471756894852248,-0.15383953846819765,0.4468372801674221,-0.9251055317224157,44.99990463293216,-7.550904616341484,0.30033840931780725,12,-0.2999992370605469,-0.11499977111816406,1.0325002670288086,0.4400005340576101,0.729999542236321,0,-0.0002780400942090644,4.600111899493909,35.9900016784668,2.0833028689501707,36.04999923706055,-1.5945996102811544,35.720001220703125,-0.0002780400942090644
12328,2010-12-21,35.79999923706055,36.13999938964844,35.709999084472656,36.08000183105469,2063000.0,-0.004449384079133534,1.1500138283567143,1.5555673292925867,40.79750616963238,49.07352298413635,-0.12034756036709382,0.004595806810442582,0.5795671331764538,0.28786662903080185,11.310112044260022,0.43000030517578125,-0.19000204038168533,-0.004000854492190342,-0.5989063321692925,0.5909046231849118,-0.3014535933307414,0.2934518843463607,-0.7378035248477346,32.786977512069434,-13.958090489990347,0.2974527388385504,12,-0.10499763488769531,0.04500007629394531,1.177499771118164,0.9549999237060547,0.060001373291015625,1,0.018715139606734654,1.874997019764919,35.959999084472656,4.600111899493909,35.9900016784668,2.0833028689501707,36.04999923706055,0.018715139606734654
12329,2010-12-22,35.959999084472656,36.09000015258789,35.790000915527344,35.86999893188477,2297100.0,0.0044692695760304435,-1.4000305180437933,-0.32142613860844044,48.06447087661786,49.80966538390168,-0.15912634588007535,-0.14055817896627332,0.43144159721947517,0.12421507240872387,9.815281687577848,0.2999992370605469,-0.1606315279888122,0.14199905395507528,-0.4537974987387443,0.7377956066488949,-0.15589922239183807,0.43989733030198863,-0.8710472559865252,59.01643444980864,13.961808913368785,0.2978982763469099,12,-0.05499839782714844,-0.2649993896484375,1.0174999237060547,0.8299999237060547,-0.279998779296875,2,0.01334815223740038,1.1500138283567143,35.79999923706055,1.874997019764919,35.959999084472656,4.600111899493909,35.9900016784668,0.01334815223740038
12330,2010-12-23,35.91999816894531,35.9900016784668,35.68000030517578,35.93000030517578,1803200.0,-0.0011123725402044649,3.7690727699530515,-0.11113465858518234,48.8524011961893,49.83531572414983,-0.036770255300545784,-0.11429318949509337,0.4840639309279666,0.16061395276420853,9.105293257899643,0.3100013732910156,-0.10779381566472779,0.1069982528686495,-0.48331365446338026,0.6973101602006793,-0.18815770079736183,0.40215420653466083,-0.8048253465113291,52.458913875478395,8.517526383293927,0.29515595366601327,12,0.0800018310546875,-0.22499847412109375,0.9200010299682617,0.8850002288818359,0.030002593994140625,3,0.02310695638543403,-1.4000305180437933,35.959999084472656,1.1500138283567143,35.79999923706055,1.874997019764919,35.959999084472656,0.02310695638543403
12331,2010-12-27,35.880001068115234,36.0,35.59000015258789,35.86999893188477,1211300.0,-0.0011135050910068278,2.279998779296875,-0.9999999999992896,51.37934481778863,50.156084139646325,0.04565209437930662,-0.07582047730121388,0.5377674527931902,0.2008913005273314,8.669278103966077,0.4099998474121094,-0.016387039024323258,0.06550102233886435,-0.5253590031191564,0.6563610477968851,-0.22992899039014247,0.36093103506787116,-0.7391316716123555,46.77442179549496,1.8490550363352298,0.2954300127290103,12,0.11499977111816406,-0.18500137329101562,0.8574981689453125,0.9099979400634766,-0.19000244140625,0,0.021739095765803018,3.7690727699530515,35.91999816894531,-1.4000305180437933,35.959999084472656,1.1500138283567143,35.79999923706055,0.021739095765803018
12332,2010-12-28,36.04999923706055,36.16999816894531,35.77000045776367,35.86000061035156,1368400.0,0.004737964433796593,-1.162156031878589,18.995804729227835,61.71009621861557,50.88446679152158,-0.10742475179935695,-0.22838754265765715,0.3788980807905773,0.025458581469791852,7.417071439518523,0.3999977111816406,0.06844328987675397,0.21699924468994425,-0.3792740385397835,0.813272527919672,-0.08113739692491606,0.5151358863048046,-0.8839471979701443,79.31045822563354,27.743301990475857,0.29813664161486286,12,-0.14999961853027344,-0.3549995422363281,0.5775003433227539,0.7399997711181641,-0.22999954223632812,1,0.00998614751651572,2.279998779296875,35.880001068115234,3.7690727699530515,35.91999816894531,-1.4000305180437933,35.959999084472656,0.00998614751651572
12333,2010-12-29,36.11999893188477,36.25,36.040000915527344,36.16999816894531,1588000.0,0.001941739148561883,-1.0000363312685063,-0.2631557813158419,71.48759353517647,53.699325939658856,-0.19126808711732224,-0.2713446343407213,0.3084971446336269,-0.04275791245880356,6.147521831136034,0.20999908447265625,0.10438242208584825,0.2609989166259865,-0.33783896572641936,0.8598367989783924,-0.03842002455021998,0.560417857802193,-0.9292679030586015,80.30286391353458,22.661649992297242,0.2994189411762039,12,-0.19999885559082742,-0.424999237060554,0.5025014877319265,0.6650009155273366,-0.5,2,0.01578072291472421,-1.162156031878589,36.04999923706055,2.279998779296875,35.880001068115234,3.7690727699530515,35.91999816894531,0.01578072291472421
12334,2010-12-30,36.04999923706055,36.25,36.0,36.15999984741211,1356100.0,-0.0019379761044907573,-1.380962761126249,2.200045777066003,65.45457382836591,55.142827170602885,-0.0777071973283796,-0.241281298281109,0.3711487620916074,0.030711788246875926,6.501392107766707,0.25,0.12473852107267192,0.20849933624267436,-0.342300146326572,0.7592988188119207,-0.06690040504194883,0.48389907752729755,-0.8350827982933211,69.69684709418259,8.670647375616973,0.2753997412846243,12,-0.12999916076660156,-0.3549995422363281,0.4525012969970703,0.6900005340576172,-0.009998321533203125,3,-0.005270419715117769,-1.0000363312685063,36.11999893188477,-1.162156031878589,36.04999923706055,2.279998779296875,35.880001068115234,-0.005270419715117769
12335,2010-12-31,35.97999954223633,36.16999816894531,35.93000030517578,36.02999877929688,1287300.0,-0.0019417391485616609,-2.200020345362529,0.45453599667089273,58.50002002719878,55.65126636713482,-0.020876568074179147,-0.18883956072910735,0.4231641238084052,0.09710343819055112,6.8490997836799625,0.23999786376953125,0.0952941055346983,0.14349975585937358,-0.3999500993882208,0.686949611106968,-0.12822517176442716,0.4152246834831743,-0.7413814017268692,59.09083027483166,-1.856532494293475,0.2717249276237974,12,-0.05999946594238281,-0.2849998474121094,0.3875007629394531,0.6800003051757812,-0.14999771118164062,4,-0.008337944437947553,-1.380962761126249,36.04999923706055,-1.0000363312685063,36.11999893188477,-1.162156031878589,36.04999923706055,-0.008337944437947553
12336,2011-01-03,36.25,36.29999923706055,36.0,36.27000045776367,1882000.0,0.007504181800967569,6.500166897143675,0.4000152590218399,59.31376490585705,56.17330795282688,-0.27951136659132203,-0.4620525514673517,0.13536687113916201,-0.16267694272232092,7.181091549671074,0.31999969482421875,0.14377434300839553,0.4005002975463867,-0.1701676267193193,0.9711682218120927,0.11516633541353372,0.6858342596792397,-0.9881541917831527,90.56615995854206,30.767416824514825,0.28533396213285317,1,-0.30500030517578125,-0.5550003051757812,0.11750030517578125,0.4099998474121094,-0.5099983215332031,0,-0.008275841022359898,-2.200020345362529,35.97999954223633,-1.380962761126249,36.04999923706055,-1.0000363312685063,36.11999893188477,-0.008275841022359898
12337,2011-01-04,36.5099983215332,36.68999862670898,36.04999923706055,36.41999816894531,3294500.0,0.007172367490571041,1.8444369092528028,-4.499904634751097,60.28703418090484,58.33881106519049,-0.5065576795594211,-0.7021308496614722,-0.133326364630463,-0.4084444569377865,7.648248638890333,0.6399993896484304,0.14545189563973793,0.6249986648559585,-0.01662708664798629,1.2666244163599032,0.30418578910398963,0.9458115406079273,-1.2253893989631166,76.3156970119819,18.087778609143115,0.320812875751971,1,-0.3699989318847656,-0.7049999237060618,-0.14249801635742188,0.15000152587890625,-0.8999977111816406,1,-0.02245959278339904,6.500166897143675,36.25,-2.200020345362529,35.97999954223633,-1.380962761126249,36.04999923706055,-0.02245959278339904
12338,2011-01-05,35.959999084472656,36.349998474121094,35.90999984741211,36.25,4131600.0,-0.015064345722967665,-1.2564067451778238,-3.2222269317170347,55.263131477063176,59.13866224301775,0.07657723476246048,-0.11552483643750122,0.40914480388408947,0.1500173957188764,7.200856058152073,0.5999984741210938,0.13173569560443354,0.04799938201904297,-0.5555542356846246,0.6515529997227105,-0.2537774268327908,0.34977619087087675,-0.6191745737370127,6.410168629445654,-50.45998405628089,0.30177680885183217,1,0.18000030517578125,-0.15500068664551492,0.3000011444091797,0.6900005340576172,-0.09999847412109375,2,-0.0038931978090313013,1.8444369092528028,36.5099983215332,6.500166897143675,36.25,-2.200020345362529,35.97999954223633,-0.0038931978090313013
12339,2011-01-06,36.13999938964844,36.18999862670898,35.63999938964844,36.04999923706055,3570500.0,0.005005570349235766,4.789507498946289,-0.3103443739970009,52.112686146158865,59.500916126347704,-0.08404289568334633,-0.2235000263860485,0.2171052281539403,-0.023740773335745757,5.5683671289890615,0.5499992370605398,0.12134582492706159,0.17499980926513814,-0.29154386793489095,0.6415434864651672,-0.058272029334872855,0.40827164786514913,-0.7452079142738626,47.6190822195018,-7.925921506322389,0.2332718386000138,1,0.0,-0.33500099182129617,0.0625009536743164,0.5100002288818359,-0.6199989318847656,3,-0.014388502118032886,-1.2564067451778238,35.959999084472656,1.8444369092528028,36.5099983215332,6.500166897143675,36.25,-0.014388502118032886
12340,2011-01-07,36.0,36.27999877929688,35.709999084472656,36.22999954223633,2727900.0,-0.003873807194599399,2.454564370513263,-2.5555461365659307,50.22620685369655,59.372789685893025,0.07654801611498385,-0.035713597767262684,0.3370651576933881,0.12127103924104432,3.927391138988185,0.5699996948242259,0.18103322860338267,0.003500366210936079,-0.36960987666538614,0.3766106090872583,-0.18305475522722503,0.1900554876490972,-0.5534002385720456,34.28579732680377,-21.2050007845696,0.1865551214381603,1,0.16499900817871094,-0.19500160217285867,0.2825002670288086,0.6499996185302734,-0.1699981689453125,4,0.0011111365424261166,4.789507498946289,36.13999938964844,-1.2564067451778238,35.959999084472656,1.8444369092528028,36.5099983215332,0.0011111365424261166
12341,2011-01-10,35.7599983215332,35.95000076293945,35.58000183105469,35.93000030517578,2609500.0,-0.006666713290744308,2.523750703892754,0.739140530409832,45.86774319145887,57.61252823843117,0.3327269692659556,0.2252897696562144,0.5422196940499759,0.3735626437103434,3.1008882427763,0.4199981689453125,0.19546610508601248,-0.24250125885009766,-0.5947493510880619,0.10974683338786662,-0.41862530496908334,-0.06637721273111197,-0.2636626054940052,16.215946855271447,-38.92465699721961,0.17612404611898244,1,0.3750019073486328,0.04500007629393821,0.5225019454956055,0.8900012969970703,0.01000213623046875,0,0.0019575926400234867,2.454564370513263,36.0,4.789507498946289,36.13999938964844,-1.2564067451778238,35.959999084472656,0.0019575926400234867
12342,2011-01-11,35.91999816894531,36.0,35.75,35.84000015258789,3502800.0,0.004474268873658316,1.0833187634109513,-0.4705710759564681,52.479322558627445,55.50049812992572,0.17025088999036342,0.0729689557265587,0.34109873705621396,0.2329754169333782,2.7945058618234264,0.25,0.2145898833293458,-0.0850013732910142,-0.4339845511864624,0.263981804604434,-0.2594929622387383,0.08949021565670989,-0.3759159364793234,44.15556106019321,-13.24204084750506,0.17449158894772276,1,0.21500205993652344,-0.11499977111817117,0.3625020980834961,0.7300014495849609,-0.06999969482421875,1,-0.0050110384090757965,2.523750703892754,35.7599983215332,2.454564370513263,36.0,4.789507498946289,36.13999938964844,-0.0050110384090757965
12343,2011-01-12,35.95000076293945,36.22999954223633,35.810001373291016,36.150001525878906,2833400.0,0.000835261568027601,1.3333439298089456,-2.500071527347289,49.78169576001693,53.7590672334425,0.12694806751861876,0.03449628308379715,0.2746339005005325,0.2230763382372416,2.807391253848479,0.4199981689453125,0.22964804413092565,-0.0484987258911147,-0.39644109443028697,0.29944364264805756,-0.22246991016069728,0.12547245837846788,-0.3699989318847656,52.85722070844633,-4.156510202648235,0.1739711842695856,1,0.1849994659423828,-0.1450023651123118,0.33249950408935547,0.6999988555908203,-0.19000244140625,2,-0.009457584015920117,1.0833187634109513,35.91999816894531,2.523750703892754,35.7599983215332,2.454564370513263,36.0,-0.009457584015920117
12344,2011-01-13,35.66999816894531,35.97999954223633,35.45000076293945,35.97999954223633,4346400.0,-0.007788667261525939,2.4193318156648003,1.5500009536706785,45.05928615369772,52.265652358609046,0.3882025172026218,0.32734378555632304,0.5028854787013586,0.5171278532150296,2.9407667486139255,0.529998779296875,0.19083176980657157,-0.3260011672973633,-0.6829709589499018,0.030968624355175223,-0.5044860631236361,-0.14751627147109048,1.0200004577636648,26.505774913939078,-29.800057210619386,0.17848489582627083,1,0.40000152587890625,0.13500022888182883,0.6125020980834961,0.9800014495849609,-0.05999755859375,3,0.005326673707868768,1.3333439298089456,35.95000076293945,1.0833187634109513,35.91999816894531,2.523750703892754,35.7599983215332,0.005326673707868768
12345,2011-01-14,35.45000076293945,35.7400016784668,35.189998626708984,35.2400016784668,4193100.0,-0.006167575477965426,-2.5483474023576895,-0.6774134006029656,42.06641235342975,50.34927985278379,0.5868242188743622,0.5271113368539915,0.6700875787134706,0.7452474010068073,3.290824619569075,0.5500030517578125,0.11239485896962265,-0.5159986495971651,-0.9470265146232393,-0.08497078457109097,-0.7315125821101987,-0.3004847170841316,1.215197906494133,25.000183398745552,-31.168299431287902,0.21551393251303605,1,0.48999786376953125,0.3899993896484375,0.6124982833862305,0.9799976348876882,-0.06999969482421875,4,0.0019746034786378708,2.4193318156648003,35.66999816894531,1.3333439298089456,35.95000076293945,1.0833187634109513,35.91999816894531,0.0019746034786378708
12346,2011-01-18,36.209999084472656,36.27999877929688,35.41999816894531,35.439998626708984,4057800.0,0.021438598171420242,-1.1234546970146688,3.6666848319709353,52.424240672774026,49.47563612965815,-0.20053314547804035,-0.2272094095744137,-0.13625287311622003,-0.0008496277643601502,3.2746711624255758,0.8600006103515696,0.07665805518246316,0.2329998016357422,-0.21162153583555465,0.677621139107039,0.010689132900090215,0.45531047037139416,0.39619158325194803,93.5780105481608,38.67055904639347,0.22231066873565017,1,-0.4400005340576172,-0.2700004577636719,-0.14750003814697266,0.21999931335448508,-1.0999984741211009,1,-0.010494262994359405,-2.5483474023576895,35.45000076293945,2.4193318156648003,35.66999816894531,1.3333439298089456,35.95000076293945,-0.010494262994359405
12347,2011-01-19,35.95000076293945,36.349998474121094,35.83000183105469,36.25,2861700.0,-0.0071802907513658365,1.0800024414248766,-0.38960916715795313,47.56449465614135,48.62023203844461,-0.03165282825960247,0.03373085518392571,0.06988044957394379,0.27375498403334575,3.545867989844202,0.5199966430664062,0.060094515991551134,-0.02649860382079794,-0.4712228945781405,0.4182256869365446,-0.24886074919946566,0.19586354155786978,0.5995422231445247,65.51743415535685,13.251345271923412,0.22236214537867113,1,-0.18000221252441406,-0.01000213623046875,0.11249828338623047,0.4799976348876882,-0.6700019836425781,2,-0.005006962485556987,-1.1234546970146688,36.209999084472656,-2.5483474023576895,35.45000076293945,2.4193318156648003,35.66999816894531,-0.005006962485556987
12348,2011-01-20,36.47000122070313,36.52000045776367,35.90999984741211,35.970001220703125,3076100.0,0.014464546501477216,1.0333405388909376,-1.6666709052299868,55.32997626947659,48.97770871881325,-0.5271354970199198,-0.45692802436561664,-0.474229921867952,-0.23661033927620423,4.0485761899328,0.6100006103515625,0.03227392377515059,0.46000175476074645,-0.02761332237925984,0.9476168319007527,0.2161942161907433,0.7038092933307496,-1.2800025939941477,96.24066404322988,44.271823447953196,0.24380753857000184,1,-0.615001678466804,-0.5300025939941477,-0.4600019454956126,-0.04000282287599077,-0.6900024414062571,3,-0.017000348939667065,1.0800024414248766,35.95000076293945,-1.1234546970146688,36.209999084472656,-2.5483474023576895,35.45000076293945,-0.017000348939667065
12349,2011-01-21,36.43999862670898,36.709999084472656,36.150001525878906,36.61000061035156,2268600.0,-0.0008226650120626289,2.027022568638974,-0.34000396728516563,55.89742185253352,49.607843718684016,-0.5029984588443668,-0.410149865529867,-0.468215870226949,-0.18842698173190797,4.7107342925780245,0.55999755859375,-0.022024627851926937,0.40599918365477805,-0.11720540820768832,0.9292037755172444,0.14439688772354486,0.6676014795860112,-1.2233999633789026,82.23681733879725,29.881307062204684,0.2616022959312324,1,-0.48999977111815696,-0.48999977111815696,-0.5574989318847585,-0.010000228881835938,-1.1399993896484304,4,-0.018660821372187497,1.0333405388909376,36.47000122070313,1.0800024414248766,35.95000076293945,-1.1234546970146688,36.209999084472656,-0.018660821372187497
12350,2011-01-24,36.75,36.790000915527344,36.36000061035156,36.43999862670898,4856900.0,0.008507173023431625,1.2051116523372165,-1.8235162122741717,56.34517373321142,50.77200266776764,-0.7771498811808755,-0.6901665329843354,-0.7894266598945521,-0.4820925164015648,5.205961860161197,0.43000030517578125,-0.017157545824524334,0.6745004653930664,0.06484226631942391,1.284158664466709,0.3696713658562487,0.9793295649298841,-1.4736653198242209,97.08023099755526,47.510916481814505,0.30482909953682114,1,-0.7600002288818359,-0.7600002288818359,-0.8675003051757812,-0.32000160217285867,-1.1599998474121094,0,-0.031020391555059534,2.027022568638974,36.43999862670898,1.0333405388909376,36.47000122070313,1.0800024414248766,35.95000076293945,-0.031020391555059534
12351,2011-01-25,36.65999984741211,36.79999923706055,36.290000915527344,36.7599983215332,2052800.0,-0.0024489837438881334,4.666638409697792,-0.32257429397648923,51.989407902991445,50.7175677060303,-0.610231136526636,-0.5678485453510405,-0.7099786506425261,-0.3872910433165728,5.440831814829974,0.5099983215332031,-0.017266185376186627,0.5455003738403335,-0.10960040250478897,1.2006011501854559,0.21794998566777224,0.8730507620128947,-1.2928451931152338,85.56703463518419,37.75417088790487,0.32755038817256116,1,-0.6650009155273438,-0.6650009155273438,-0.8524999618530273,-0.23000144958496804,-0.7000007629394531,1,-0.03491540601812715,1.2051116523372165,36.75,2.027022568638974,36.43999862670898,1.0333405388909376,36.47000122070313,-0.03491540601812715
12352,2011-01-26,36.40999984741211,36.72999954223633,36.20000076293945,36.65999984741211,2304200.0,-0.006819421741422804,1.717946711530185,2.5000381475547417,56.484151439963625,51.46228500380216,-0.3167214865501222,-0.30514003733389217,-0.47300860497814057,-0.12990292948884985,6.051495271227295,0.529998779296875,-0.006880916183753527,0.27750034332275675,-0.3898078467419168,0.9448085333874303,-0.056153751709580035,0.6111544383550935,-0.9282176264941384,56.179813808356336,3.0004992819390424,0.33365409503233845,1,-0.41500091552734375,-0.41500091552734375,-0.6575002670288086,0.019998550415031957,-1.0799980163574219,2,-0.03570445598760286,4.666638409697792,36.65999984741211,1.2051116523372165,36.75,2.027022568638974,36.43999862670898,-0.03570445598760286
12353,2011-01-27,36.68999862670898,36.91999816894531,36.38999938964844,36.54999923706055,3062000.0,0.007690161507011739,-1.3043471049707263,-0.5599975585937216,57.703062974499105,52.86714909500231,-0.5372056217100294,-0.5694419401863016,-0.7601509599459106,-0.4049618419925949,6.692376152178858,0.529998779296875,0.04484104557442947,0.528999137878408,-0.18323678878110172,1.2412350645379178,0.1728811745486496,0.8851171012081664,-1.1027590444995994,70.12979935595646,15.575999713069898,0.3561179633297555,1,-0.6350002288818288,-0.6350002288818288,-0.9374990463256765,-0.26000022888183594,-1.0799980163574148,3,-0.03843008722234387,1.717946711530185,36.40999984741211,4.666638409697792,36.65999984741211,1.2051116523372165,36.75,-0.03843008722234387
12354,2011-01-28,35.86000061035156,36.68000030517578,35.77000045776367,36.65999984741211,3901700.0,-0.0226219146204385,1.1666659097824261,-5.714305177112006,48.356815499483325,53.56608277789715,0.360487721888056,0.25886412078993715,0.06870818166770931,0.4244014484327536,7.040508293739195,0.9199981689453054,0.04810290042342302,-0.29149894714355185,-1.0149489224790642,0.4319510281919605,-0.653223934811308,0.07022604052420434,-0.13948516946859257,7.826115801170949,-47.25527087722214,0.36172498766775507,1,0.30999755859375,0.19499778747558594,-0.09000015258789062,0.5699977874755788,0.11999893188476562,4,-0.0022309489596492593,-1.3043471049707263,36.68999862670898,1.717946711530185,36.40999984741211,4.666638409697792,36.65999984741211,-0.0022309489596492593
12355,2011-01-31,35.68000030517578,36.040000915527344,35.5099983215332,35.939998626708984,3239100.0,-0.005019528781709526,1.3043445810908307,0.32499821185895145,49.04764283540947,53.190905240412214,0.6442994296030236,0.4376767784632989,0.25254677071379206,0.6041508757315626,7.5334671345323985,0.5300025939941406,0.053496156415477,-0.45649929046631144,-1.2068611231778448,0.2938625422452219,-0.8316802068220781,-0.08131837411054477,1.2399978637695312,12.056879577299032,-45.96034200260121,0.3751809163557665,1,0.5349979400634766,0.3749980926513672,0.11999988555908203,0.7499980926513601,0.6199989318847656,0,-0.010650254060118658,1.1666659097824261,35.86000061035156,-1.3043471049707263,36.68999862670898,1.717946711530185,36.40999984741211,-0.010650254060118658
12356,2011-02-01,35.95000076293945,36.0099983215332,35.45000076293945,35.939998626708984,3288500.0,0.007567277338966338,7.615529080345091,-0.03847000308112153,50.348057824065506,53.500190036848224,0.37273698199955163,0.1518333310125115,-0.021359735264816493,0.33115595606493997,7.985111209468126,0.55999755859375,0.1039084772212675,-0.1714988708496108,-0.9242976033911319,0.5812998616919103,-0.5478982371203713,0.20490049542114974,0.9417974090576138,34.013665463434634,-24.692969376515023,0.3763993662707622,2,0.2349987030029297,0.10499763488769531,-0.10250091552734375,0.4799976348876882,-0.20000076293945312,1,-0.010013924971113863,1.3043445810908307,35.68000030517578,1.1666659097824261,35.86000061035156,-1.3043471049707263,36.68999862670898,-0.010013924971113863
12357,2011-02-02,35.689998626708984,35.900001525878906,35.630001068115234,35.77000045776367,2241500.0,-0.007232326306332193,-1.70004577706569,-7.998474446987033,47.136540927324155,52.58980833216462,0.6615481054205219,0.36601932099701173,0.24162837077167865,0.5821504872246308,7.489638428228529,0.31999969482421875,0.18179809406916547,-0.3905010223388672,-1.1435293071795485,0.3625272625018141,-0.7670151647592078,-0.01398687991852654,1.1441276489257746,16.326414100391588,-41.33888410208495,0.3765141424203393,2,0.49500083923339844,0.36499977111816406,0.15500164031982422,0.739999771118157,0.12000274658203125,2,0.0075651574153217105,7.615529080345091,35.95000076293945,1.3043445810908307,35.68000030517578,1.1666659097824261,35.86000061035156,0.0075651574153217105
12358,2011-02-03,35.81999969482422,35.880001068115234,35.41999816894531,35.66999816894531,2939900.0,0.003642506952016067,2.407374964679288,-1.8749761586877742,51.708445862573555,52.124366555502405,0.4801398065698663,0.23715092799521642,0.10844830528698424,0.4426886213841925,7.532288576271008,0.4600028991699219,0.17250474056362464,-0.25349998474121094,-1.0138122388828705,0.5068122694004487,-0.6336561118120443,0.1266561423296224,0.958761560302726,31.746099024529066,-28.627155866260104,0.38015612707083074,2,0.34999847412109375,0.2349987030029297,-0.022500038146972656,0.6099987030029226,-0.4799995422363281,3,-0.013679449133003008,-1.70004577706569,35.689998626708984,7.615529080345091,35.95000076293945,1.3043445810908307,35.68000030517578,-0.013679449133003008
12359,2011-02-04,35.61999893188477,35.84000015258789,35.25,35.779998779296875,2307900.0,-0.00558349426698479,3.2142477622920667,-1.0666547988402966,51.94505791876541,51.63546479834174,0.616413834683847,0.4176080912856577,0.31287430029127705,0.6364403870926907,8.431444876326182,0.5900001525878906,0.198653541715494,-0.42750072479247336,-1.2133727688760274,0.3583713192910807,-0.8204367468342468,-0.034564702750699894,1.0772365380712756,46.835253556356946,-17.2683809625061,0.3929360220417756,2,0.4650001525878835,0.4349994659423757,0.1875009536743093,0.8099994659423686,-0.7000007629394673,4,-0.0002806940435997607,2.407374964679288,35.81999969482422,-1.70004577706569,35.689998626708984,7.615529080345091,35.95000076293945,-0.0002806940435997607
12360,2011-02-07,36.040000915527344,36.06999969482422,35.68000030517578,35.790000915527344,3161500.0,0.011791184622035766,1.516144910415436,-1.56250149011761,47.89084493043631,51.18006891250227,0.09510883829569394,0.0007974133608072975,-0.10869165093517097,0.21640033779438284,8.935308757822437,0.450000762939446,0.15852358611013528,-0.009498786926272373,-0.7950653797702714,0.7760678059177266,-0.4022820833482754,0.3832845094957307,0.5414557168322176,96.34161091934239,34.4805565359316,0.3927832964219998,2,0.0449981689453125,0.014997482299804688,-0.23250102996826172,0.3899974822997976,-1.7800025939941477,0,-0.0016648549324860262,3.2142477622920667,35.61999893188477,2.407374964679288,35.81999969482422,-1.70004577706569,35.689998626708984,-0.0016648549324860262
12361,2011-02-08,35.83000183105469,35.84000015258789,35.290000915527344,35.59000015258789,3399400.0,-0.005826833494395944,3.2307906744721744,0.9600067138671875,48.49247844652006,50.2921052465641,0.19555608881346132,0.2279995414606688,0.10275152315634273,0.4280139273724828,9.946341716964598,0.75,0.10907722478009418,-0.22299804687499858,-1.0037424800844832,0.557746386334486,-0.6133702634797444,0.16737416972974728,0.6449382707161107,70.73195694042556,8.947856467749794,0.3903722166047432,2,0.25499725341796875,0.22499656677246094,-0.02250194549560547,0.5999965667724538,-2.230003356933601,1,0.013117426234639629,1.516144910415436,36.040000915527344,3.2142477622920667,35.61999893188477,2.407374964679288,35.81999969482422,0.013117426234639629
12362,2011-02-09,35.7400016784668,35.84000015258789,35.59000015258789,35.65999984741211,2759900.0,-0.002511865698814564,-1.2727146622277707,0.33333863148692683,39.71833619345516,48.293802270892556,0.2017371779389805,0.32024239015375855,0.1986601172838789,0.5210376701357404,11.0019201759812,0.25,0.025250420313177813,-0.3039983749389634,-1.095276802732748,0.4872800528548211,-0.6996375888358557,0.09164083895792885,0.63694321516234,59.75632449129598,2.234466797968061,0.3956392138968925,2,0.22499847412109375,0.31499671936035156,0.07999801635742188,0.6899967193603445,-1.9300003051757812,2,0.0002797515686527863,3.2307906744721744,35.83000183105469,1.516144910415436,36.040000915527344,3.2142477622920667,35.61999893188477,0.0002797515686527863
12363,2011-02-10,35.61000061035156,35.810001373291016,35.459999084472656,35.65999984741211,2686900.0,-0.003637410800502505,1.0,-0.6249761586877742,38.63018079548345,47.213065081559236,0.18151833818739505,0.4463500731764185,0.33575991515176185,0.6459922008479282,11.601787420741838,0.3500022888183594,-0.041604007378467145,-0.4169994354248061,-1.2310622816552907,0.39706341080567853,-0.8240308585400484,-0.00996801230956379,0.6767886917872445,43.902529796518394,-10.059594576916965,0.40703142311524165,2,0.049999237060546875,0.44499778747558594,0.36249828338623047,0.8199977874755788,-1.5499992370605469,3,0.0056164212162723715,-1.2727146622277707,35.7400016784668,3.2307906744721744,35.83000183105469,1.516144910415436,36.040000915527344,0.0056164212162723715
12364,2011-02-11,35.86000061035156,35.86000061035156,35.5,35.540000915527344,1890400.0,0.007020499739259334,1.2500059604701619,-6.4000915541313805,37.60447902343848,45.941602435784674,-0.07652956293471647,0.2227341212931364,0.07011959191487449,0.3976173561195253,12.563294393889436,0.3600006103515625,-0.10934544655381018,-0.17649955749512003,-0.977347849015203,0.6243487340249629,-0.5769237032551615,0.22392458826492145,0.34384554761614083,73.07699831761806,23.55410338924475,0.4004241457600407,2,-0.20000076293945312,0.19499778747558594,0.11249828338623047,0.5699977874755788,-1.7000007629394531,4,-0.014500849105216318,1.0,35.61000061035156,-1.2727146622277707,35.7400016784668,3.2307906744721744,35.83000183105469,-0.014500849105216318
12365,2011-02-14,35.52000045776367,35.810001373291016,35.33000183105469,35.720001220703125,1823600.0,-0.009481320323506792,1.526306279174823,-0.6250029802350809,35.15627328304019,44.25362637567075,0.2664029421109859,0.5989561555638758,0.40052224511676116,0.7305758444391017,13.087124874969309,0.529998779296875,-0.22106673659502007,-0.5199996948242216,-1.3106018416706107,0.2706024520221675,-0.9153007682474126,-0.12469862140103061,0.6075380075666175,40.35081848723749,-4.422187847353264,0.39530107342319376,2,0.1399993896484375,0.5349979400634766,0.4524984359741211,0.9099979400634695,-1.0200004577636719,0,-0.016891956111650952,1.2500059604701619,35.86000061035156,1.0,35.61000061035156,-1.2727146622277707,35.7400016784668,-0.016891956111650952
12366,2011-02-15,35.83000183105469,36.0,35.36000061035156,35.459999084472656,3134000.0,0.008727516027474014,-1.2456130957957998,-1.850006675694749,42.564138177926964,43.745581625737735,-0.06974476054547551,0.27302479875511665,0.08722915365339645,0.4205331496910105,13.925444155419608,0.6399993896484375,-0.2263214941615459,-0.19099845886230327,-0.9826623424731338,0.6006654247485272,-0.5868304006677221,0.20483348294311554,0.22733355704917813,74.62706962126215,30.004103090052027,0.3958319418054161,2,-0.17000198364257812,0.22499656677246094,0.1549968719482422,0.5999965667724538,-1.0200004577636719,1,-0.04381812529411411,1.526306279174823,35.52000045776367,1.2500059604701619,35.86000061035156,1.0,35.61000061035156,-0.04381812529411411
12367,2011-02-16,35.77000045776367,35.900001525878906,35.630001068115234,35.86000061035156,2165500.0,-0.0016746126213984525,2.1764389094580947,-0.2432418500113409,37.50005183001416,42.166871177675574,0.003127146038053752,0.3360806010171373,0.14929900318887945,0.4737569931098733,14.660330836989244,0.2700004577636719,-0.22318137169740027,-0.2419998168945341,-1.0411198031863265,0.5571201693972583,-0.6415598100404267,0.15756017625135854,0.22999954223632812,65.67161629734223,23.272313540820882,0.3995599931458959,2,-0.1100006103515625,0.28499794006347656,0.1999988555908203,0.6599979400634695,-1.0600013732910156,2,-0.06066541671434611,-1.2456130957957998,35.83000183105469,1.526306279174823,35.52000045776367,1.2500059604701619,35.86000061035156,-0.06066541671434611
12368,2011-02-17,35.849998474121094,35.86000061035156,35.630001068115234,35.77000045776367,2452600.0,0.0022364555586706913,3.599885561701316,-0.8888653414148264,49.82931554361242,41.93178869154746,-0.08064915990378552,0.21845209892433815,0.08459213896609441,0.38673912405366195,15.078998803985833,0.22999954223632812,-0.24572920412553856,-0.13100166320801065,-0.9029540916363246,0.6409507652203033,-0.5169778774221712,0.25497455100614985,0.15000152587890625,77.61165136987862,29.565142688295253,0.38597621421415845,2,-0.1699981689453125,0.2049999237060547,0.12000083923339844,0.5799999237060476,-1.1599998474121094,3,-0.05690368724290695,2.1764389094580947,35.77000045776367,-1.2456130957957998,35.83000183105469,1.526306279174823,35.52000045776367,-0.05690368724290695
12369,2011-02-18,35.7599983215332,35.900001525878906,35.630001068115234,35.900001525878906,3611000.0,-0.0025104646141856923,2.85706111550094,-1.7500834485718373,51.40841192170222,42.32262946835478,0.034976486742984036,0.26867119237167714,0.20011367959943982,0.4662507188721605,15.096288660159225,0.2700004577636719,-0.23348220653722507,-0.1870018005371108,-0.9333074088043247,0.5593038077301031,-0.5601546046707142,0.18615100359649261,0.1800016784667946,64.17875606367716,11.101451696303442,0.3731528041336058,2,-0.11499786376953125,0.2950000762939453,0.21000099182128906,0.6700000762939382,-0.6599998474121165,4,-0.04753906677950037,3.599885561701316,35.849998474121094,2.1764389094580947,35.77000045776367,-1.2456130957957998,35.83000183105469,-0.04753906677950037
12370,2011-02-22,35.61000061035156,35.689998626708984,35.470001220703125,35.52000045776367,2537700.0,-0.004194567064375931,-1.3157789065793966,-0.6428435192501567,43.75000876537268,41.79568839267174,0.13138019104985688,0.34665728096812387,0.3650670843971966,0.6089326537786945,15.084474455120553,0.2899971008300781,-0.2603447806702306,-0.2799995422363253,-0.9368496374388542,0.3768505529662036,-0.6084245898375897,0.04842550536493917,0.29000091552734375,39.06253725293851,-15.747640292259433,0.32842504760126595,2,0.05500030517578125,0.44499778747558594,0.3274984359741211,0.8199977874755788,-0.1100006103515625,1,-0.040718919912569373,2.85706111550094,35.7599983215332,3.599885561701316,35.849998474121094,2.1764389094580947,35.77000045776367,-0.040718919912569373
12371,2011-02-23,35.380001068115234,35.68000030517578,35.09999847412109,35.36999893188477,2938000.0,-0.006458846905199711,-1.1090858648910797,0.11113465858509462,44.23796882445031,42.29786979611565,0.3250128488757511,0.5015610195650595,0.5989538060241983,0.8338771493134587,15.52493877214986,0.5800018310546946,-0.28025079402668496,-0.4459991455078125,-1.0326357528908758,0.14063746187525084,-0.7393174491993406,-0.15268084181628439,0.5200004577636719,35.00019073413627,-23.658504480678815,0.2933183036915315,2,0.1699981689453125,0.6299972534179688,0.5099983215332031,1.049997329711907,-0.24000167846678977,2,-0.024872838935787955,-1.3157789065793966,35.61000061035156,2.85706111550094,35.7599983215332,3.599885561701316,35.849998474121094,-0.024872838935787955
12372,2011-02-24,35.110000610351555,35.45000076293945,34.959999084472656,35.310001373291016,2936400.0,-0.007631442894641571,1.0416756073719096,-19.995804729229256,37.45585468034729,42.16738911665608,0.5545684645449285,0.7053382260674894,0.8623694523925565,1.097360845739793,16.328649484073672,0.4900016784667969,-0.32006067066564015,-0.6509996414184656,-1.2530622150382484,-0.048937067798682676,-0.9520309282283534,-0.34996835460857767,0.710000610351571,15.957567690408958,-44.20082384459199,0.3010312868098905,2,0.36999893188477273,0.829998016357429,0.7449979782104563,1.319997787475586,0.4099998474121165,3,-0.008544552316871568,-1.1090858648910797,35.380001068115234,-1.3157789065793966,35.61000061035156,2.85706111550094,35.7599983215332,-0.008544552316871568
12373,2011-02-25,35.279998779296875,35.349998474121094,35.02000045776367,35.220001220703125,1499200.0,0.00484187314127249,2.300030518043793,-0.2999866486104912,43.92856704945337,42.87006556399107,0.37195142681041204,0.44721940987751907,0.680856044187145,0.9220876373517513,16.770614560356695,0.3299980163574219,-0.3472902926092942,-0.41050148010253906,-0.8671935529196659,0.04619059271458781,-0.638847516511106,-0.18215544369397207,0.43680218505859614,34.04243230959029,-26.652805757791917,0.22834603640856432,2,0.20000076293945312,0.6599998474121094,0.5749998092651367,1.1499996185302663,0.17000198364257812,4,-0.016156454493947092,1.0416756073719096,35.110000610351555,-1.1090858648910797,35.380001068115234,-1.3157789065793966,35.61000061035156,-0.016156454493947092
12374,2011-02-28,35.779998779296875,35.849998474121094,35.38999938964844,35.38999938964844,2741100.0,0.014172336091275994,-1.3589733557650925,6.500254323499491,45.48606971895723,44.0178207235374,-0.15711228935361277,-0.06227426806806591,0.1865191005953193,0.41743112919913017,17.92607333998769,0.5699996948242188,-0.31915263643715264,0.09349861145019389,-0.3583178244869174,0.5453150473873052,-0.1324096065183582,0.319406829418746,-0.8199996948242188,92.13486035626725,34.46364712177919,0.22590821796855468,2,-0.2999992370605469,0.15999984741210938,0.11750030517578125,0.5450000762939453,-0.4799995422363281,0,-0.030463951642686782,2.300030518043793,35.279998779296875,1.0416756073719096,35.110000610351555,-1.1090858648910797,35.380001068115234,-0.030463951642686782
12375,2011-03-01,35.29999923706055,35.880001068115234,35.29999923706055,35.880001068115234,2594200.0,-0.013415303482739782,1.0,-1.4871865096443522,41.58725430001469,43.90927807043604,0.32229052095421196,0.4087538913647535,0.656082372563155,0.8912131167051527,18.673167434813863,0.5800018310546875,-0.28588002946229096,-0.3675008773803725,-0.8512965316469021,0.11629477688615708,-0.6093987045136373,-0.12560305024710772,-0.3222001647949213,36.956458641721916,-18.27519959968192,0.24189782713326352,3,0.13000106811523438,0.6399993896484375,0.6499996185302734,0.8050003051757812,0.2700004577636719,1,-0.005665744115073035,-1.3589733557650925,35.779998779296875,2.300030518043793,35.279998779296875,1.0416756073719096,35.110000610351555,-0.005665744115073035
12376,2011-03-02,35.59000015258789,35.68000030517578,35.279998779296875,35.34000015258789,2323500.0,0.008215323563601551,-1.1621543600635091,-0.4310331219910026,47.76117023578257,45.049402337743636,-0.005961783181469116,0.09528509584922062,0.36073404601778947,0.5999709523935621,19.355702271655545,0.40000152587890625,-0.26064775875948243,-0.05949993133545206,-0.5255011109988388,0.40650124832793466,-0.292500521167149,0.17350065849624485,-0.5761130004882773,68.47822932086096,13.248065973867313,0.23300058983169492,3,-0.15999984741210938,0.34999847412109375,0.39999961853027344,0.5149993896484375,-0.11999893188476562,2,-0.0025288045013213134,1.0,35.29999923706055,-1.3589733557650925,35.779998779296875,2.300030518043793,35.279998779296875,-0.0025288045013213134
12377,2011-03-03,35.959999084472656,35.97999954223633,35.720001220703125,35.72999954223633,1719400.0,0.0103961486456432,-1.080018310826276,0.9199981689453125,54.874635531337915,45.609993447490915,-0.38685729879637165,-0.2671456343191352,-0.009455907743308956,0.22863430498500747,19.77214281474753,0.3899993896484375,-0.1836629786336701,0.2969989776611328,-0.18915038370433734,0.783148339026603,0.05392429697840129,0.5400736583438643,-0.9114673757324212,97.91661699608198,39.54944117897713,0.24307468068273422,3,-0.48999977111816406,-0.020000457763671875,0.034999847412109375,-0.0049991607666015625,-0.6499977111816406,3,-0.02280310666576968,-1.1621543600635091,35.59000015258789,1.0,35.29999923706055,-1.3589733557650925,35.779998779296875,-0.02280310666576968
12378,2011-03-04,35.33000183105469,35.91999816894531,35.18000030517578,35.84000015258789,3231300.0,-0.017519390140640967,1.2089674609274916,-2.217388419882905,43.3249416263897,44.71183008134508,0.18061502277986818,0.3417834155581332,0.6181838246707372,0.8520201074140914,20.17378059215584,0.779998779296875,-0.17845368815127216,-0.3084983825683594,-0.8104639492396046,0.19346718410288588,-0.559481165903982,-0.05751559923273675,-0.22558205230468786,18.750208616455666,-36.19660086843417,0.2509827833356242,3,0.1399974822998047,0.6099967956542969,0.6649971008300781,0.5299968719482422,-0.5500030517578125,4,0.005377826687288145,-1.080018310826276,35.959999084472656,-1.1621543600635091,35.59000015258789,1.0,35.29999923706055,0.005377826687288145
12379,2011-03-07,35.61000061035156,35.79999923706055,35.41999816894531,35.47999954223633,2490800.0,0.007925241007226802,-2.0399621587805363,-0.2549048940483047,51.15089938252514,45.53415126102868,-0.13734142887440726,0.06429354445755564,0.3338744652158283,0.5738368144376054,20.266495818056747,0.4699974060058594,-0.14188175506092193,-0.027999687194821377,-0.5300627414705161,0.4740633670808734,-0.27903121433266875,0.223031839943026,-0.4530460457923837,53.75008940705243,-2.9173109737350913,0.25103152713784743,3,-0.1400012969970703,0.20999908447265625,0.44499778747558594,0.30999755859375,-1.0200004577636719,0,-0.004493115548153015,1.2089674609274916,35.33000183105469,-1.080018310826276,35.959999084472656,-1.1621543600635091,35.59000015258789,-0.004493115548153015
12380,2011-03-08,35.97999954223633,36.04999923706055,35.61000061035156,35.72999954223633,2121100.0,0.010390309619292992,1.2564067451778238,1.9230611226855248,51.889144804167145,46.38428192544167,-0.5021422004514022,-0.3272070983837594,-0.03493495537831848,0.20830232075829258,20.740834863170637,0.4399986267089844,-0.1594941575696609,0.3449993133544922,-0.14757687962912058,0.837575506338105,0.09871121686268225,0.5912874098463021,-0.7999992370605469,91.95404818801659,36.006925378315515,0.2462880964918072,3,-0.47500038146972656,-0.4650001525878906,0.13249874114990234,-0.060001373291015625,-1.0600013732910227,1,-0.018899397271462948,-2.0399621587805363,35.61000061035156,1.2089674609274916,35.33000183105469,-1.080018310826276,35.959999084472656,-0.018899397271462948
12381,2011-03-09,36.29999923706055,36.36999893188477,35.65999984741211,35.9900016784668,3274300.0,0.008893821536839486,2.1555728866433146,1.239990234375,56.264778611662706,48.474162362254496,-0.7575842334520217,-0.6431658339312065,-0.3487127659731897,-0.10468812882031386,20.22725717059342,0.7099990844726634,-0.1691889301900673,0.6414991378784194,0.07106036290938533,1.2119379128474534,0.35627975039390236,0.9267185253629364,-1.0503990173339872,94.11766591547975,37.77302690798061,0.28521938748451664,3,-0.6049995422363281,-0.6350002288818359,-0.16500091552734375,-0.3800010681152344,-1.1300010681152415,2,-0.020110180649564158,1.2564067451778238,35.97999954223633,-2.0399621587805363,35.61000061035156,1.2089674609274916,35.33000183105469,-0.020110180649564158
12382,2011-03-10,35.75,36.18999862670898,35.709999084472656,36.18999862670898,2691400.0,-0.015151494452347647,1.1818229107965321,-1.4193615869265375,48.936184027907416,49.030564248749386,-0.11985832833578058,-0.09737142521324671,0.1957652103461811,0.4467982582332297,19.685925101341894,0.5900001525878906,-0.15468313137549217,0.09099998474120952,-0.47975696547507596,0.661756934957495,-0.19437849036692967,0.3763784598493487,-0.38835990905761975,47.899189295754496,-5.517569523180903,0.28537847510814274,3,0.024999618530273438,-0.08500099182128906,0.3699989318847656,0.1699981689453125,-0.29000091552734375,3,-0.00783213368662583,2.1555728866433146,36.29999923706055,1.2564067451778238,35.97999954223633,-2.0399621587805363,35.61000061035156,-0.00783213368662583
12383,2011-03-11,35.810001373291016,35.939998626708984,35.65999984741211,35.86000061035156,2534300.0,0.0016783600920564634,1.6667151083580083,0.11363498435102444,50.53536566438764,49.591597131574986,-0.10814518504869852,-0.1492743635859739,0.12856931643926828,0.3824207986682353,18.9204136855927,0.279998779296875,-0.12146905200317804,0.14100131988525533,-0.43313914710747525,0.7151417868779859,-0.14606891361110996,0.4280715533816206,-0.34752539825439754,41.05293590912163,-10.548000602469479,0.2870702334963641,3,-0.03500175476074219,-0.1450023651123047,0.30999755859375,0.10999679565429688,-0.5,4,-0.013962579749380422,1.1818229107965321,35.75,2.1555728866433146,36.29999923706055,1.2564067451778238,35.97999954223633,-0.013962579749380422
12384,2011-03-14,35.34000015258789,35.63999938964844,35.11999893188477,35.630001068115234,6086300.0,-0.013124859052747073,2.354868084268511,5.800106813153277,47.294581365143415,50.22574458325596,0.32729740589039835,0.29489151478011166,0.5880228704871939,0.8422347357057163,18.657263770339107,0.6900024414062429,-0.050171921755065796,-0.3029998779296861,-0.8877205504984786,0.2817207946391065,-0.5953602142140824,-0.010639541645289796,1.029998779296882,17.60009765624943,-34.1168054737216,0.2923603362843955,3,0.4049987792968821,0.3249988555908203,0.7724981307983398,0.5799980163574219,-0.20999908447265625,0,-0.015846105570828883,1.6667151083580083,35.810001373291016,1.1818229107965321,35.75,2.1555728866433146,36.29999923706055,-0.015846105570828883
12385,2011-03-15,34.919998168945305,35.11999893188477,34.75,34.950000762939446,3528400.0,-0.011884606163812594,-1.0000000000001152,0.10345689405698351,45.559814567292946,49.98114950897933,0.7685487107872646,0.7037180618994157,0.994635902330792,1.2447135888866327,18.286395062204473,0.5900001525878906,-0.02077101848843199,-0.6930017471313548,-1.3600643446869896,-0.025939149575719966,-1.0265330459091757,-0.3594704483535338,1.4250007629394688,10.493721051255422,-41.54749669196392,0.33353129877781884,3,0.6400012969970774,0.6400012969970774,1.150000572204597,1.000000000000007,0.6100006103515696,1,-0.009450115511486112,2.354868084268511,35.34000015258789,1.6667151083580083,35.810001373291016,1.1818229107965321,35.75,-0.009450115511486112
12386,2011-03-16,34.259998321533196,34.900001525878906,34.150001525878906,34.84999847412109,6060400.0,-0.01890034026402254,1.173893333185862,19.66497139224412,42.36981223046269,48.59172469777097,1.3634264637985183,1.3070811319934492,1.6245972374172695,1.8818971395060018,18.756076781166065,0.7699966430663991,-0.05146663250252459,-1.2745014190673913,-2.16585135339362,-0.38315148474116256,-1.7201763862305057,-0.828826451904277,2.0212006530761855,5.392007449889624,-49.097970452335126,0.4456749671631142,3,1.00000190734864,1.00000190734864,1.8100004196167063,1.6599998474121165,1.2300033569336009,2,0.019264444826235794,-1.0000000000001152,34.919998168945305,2.354868084268511,35.34000015258789,1.6667151083580083,35.810001373291016,0.019264444826235794
12387,2011-03-17,33.59999847412109,34.61999893188477,33.470001220703125,34.59999847412109,10061400.0,-0.019264444826235905,1.2115321131202994,1.6949148158924126,36.13860575906207,47.79324293473457,1.8477676140309,1.8932418393074855,2.2378881821851095,2.5182046295852345,19.515110751131598,1.1499977111816477,-0.049572868583361185,-1.8260011672973704,-3.0593352435686114,-0.5926670910261294,-2.4426682054329873,-1.2093341291617534,2.5533286535644635,5.263052224341213,-49.67304445945818,0.6166670381356189,3,1.3200016021728587,1.3200016021728587,2.4700002670288157,2.319999694824226,1.990001678466804,3,0.04672618351555702,1.173893333185862,34.259998321533196,-1.0000000000001152,34.919998168945305,2.354868084268511,35.34000015258789,0.04672618351555702
12388,2011-03-18,33.810001373291016,33.990001678466804,33.61999893188477,33.880001068115234,7615500.0,0.006250086568655,1.5517350240718542,0.06999969482421875,32.9289666402437,45.76858374114775,1.5639435389687506,1.6048529744409166,2.000384428027502,2.289322142698964,20.31516386000346,0.39000320434571734,-0.0924917559249181,-1.513998413085936,-2.9244020482145103,-0.10359477795736183,-2.219200230650223,-0.808796595521649,2.1286596818359413,15.668223017586296,-33.13473983151043,0.7052018175642873,3,1.1099987030029297,1.1099987030029297,2.199997901916504,2.109996795654297,2.0699996948242188,4,0.04880205986874331,1.2115321131202994,33.59999847412109,1.173893333185862,34.259998321533196,-1.0000000000001152,34.919998168945305,0.04880205986874331
12389,2011-03-21,34.060001373291016,34.220001220703125,33.81999969482422,34.130001068115234,5441600.0,0.007394261752307729,2.20001220703125,1.0,38.80868538943649,44.315199361733235,1.1968116965379068,1.2869457241545632,1.7194187511904886,2.0185111815567893,21.07835728755982,0.4099998474121094,-0.19701045843724785,-1.1789985656738295,-2.6807154953980614,0.32271836405040233,-1.929857030535942,-0.42814010081171716,1.6811668950820362,35.75763460698145,-13.943040680996305,0.7508584648621149,3,0.8599987030029297,0.8599987030029297,1.7974977493286133,1.8599967956542969,2.1699981689453125,0,0.036699939800361125,1.5517350240718542,33.810001373291016,1.2115321131202994,33.59999847412109,1.173893333185862,34.259998321533196,0.036699939800361125
12390,2011-03-22,34.15999984741211,34.360000610351555,34.009998321533196,34.150001525878906,5757600.0,0.0029359503842976142,-1.4137695171197007,-0.14283378746594005,36.635507354881064,42.134169222090826,0.9068628909121088,1.1307195905401883,1.5934914353394873,1.8950382192246735,21.399103251152663,0.3500022888183594,-0.20493448922314883,-1.0065000534057589,-2.571475576309787,0.5584754694982692,-1.7889878148577694,-0.2240122919537484,1.3994750571473489,48.2516419200461,0.8879405256159032,0.7824877614520134,3,0.6700000762939453,0.7600002288818359,1.6974992752075195,1.7599983215332031,2.220001220703118,1,0.028395820405034744,2.20001220703125,34.060001373291016,1.5517350240718542,33.810001373291016,1.2115321131202994,33.59999847412109,0.028395820405034744
12391,2011-03-23,34.5,34.650001525878906,34.049999237060554,34.049999237060554,4964700.0,0.009953166103823907,-1.6666723180604943,45.007630675314054,36.2782033061668,40.7277269196752,0.3181370112219071,0.7603976403286055,1.2387158311267328,1.5275541618001185,20.755647725122028,0.6000022888183523,-0.2693461071202421,-0.622499847412108,-2.2114998053452624,0.9665001105210465,-1.4169998263786852,0.17200013155446925,0.8923170098509488,87.28800956906863,44.40552553349777,0.7944999789665764,3,0.2049999237060547,0.4200000762939453,1.357499122619629,1.4199981689453125,1.9799995422363281,2,0.029855037081068847,-1.4137695171197007,34.15999984741211,2.20001220703125,34.060001373291016,1.5517350240718542,33.810001373291016,0.029855037081068847
12392,2011-03-24,34.810001373291016,34.919998168945305,34.560001373291016,34.669998168945305,3220600.0,0.008985547051913567,1.0000000000000395,0.3111177044038693,44.79999938964892,40.090464000259786,-0.15558717297818703,0.44983181455606314,0.9120785489914383,1.1879200676078554,19.61722668489773,0.4199981689453054,-0.3668053872947894,-0.29749851226806356,-1.8926472895740645,1.2976502650379373,-1.0950729009210605,0.5000758763849333,0.42853037342811007,91.53870306085665,43.71980880624086,0.7975743886529991,3,-0.2550010681152344,0.10999870300292969,1.0474977493286133,1.1099967956542969,1.7299995422363281,3,0.019534624485752827,-1.6666723180604943,34.5,-1.4137695171197007,34.15999984741211,2.20001220703125,34.060001373291016,0.019534624485752827
12393,2011-03-25,34.709999084472656,34.959999084472656,34.650001525878906,34.919998168945305,2032400.0,-0.0028728033574594303,1.1379074478440452,-1.4999591291789145,40.66389877296733,39.353721490017996,-0.2548272056628633,0.5322293163562435,0.9929726759718847,1.2599620312179667,18.386613893030294,0.30999755859375,-0.5279845355527399,-0.3690008163452134,-1.9715237771257819,1.233522144435355,-1.170262296735494,0.43226066404506724,0.387050220165186,78.0701636974475,29.7208846903752,0.8012614803902832,3,-0.41499900817871094,0.21000099182128906,1.1475000381469727,1.2099990844726562,2.240001678466797,4,0.02535295567060092,1.0000000000000395,34.810001373291016,-1.6666723180604943,34.5,-1.4137695171197007,34.15999984741211,0.02535295567060092
12394,2011-03-28,34.689998626708984,34.919998168945305,34.689998626708984,34.75,2671800.0,-0.0005762160268283356,-6.666475936168624,0.2857220708446963,35.570488126671634,38.243796329948964,-0.37629751218003094,0.491586631897448,1.002265297460056,1.2460134647445855,18.698324848755394,0.22999954223632102,-0.6233722870554885,-0.3345012664794922,-1.9105654373734566,1.2415629044144723,-1.1225333519264709,0.4535308189674865,0.2768868312140782,71.57892200757338,27.557912159641447,0.7880320854469816,3,-0.47499847412109375,0.23000144958496094,1.1775007247924805,1.2299995422363281,1.9500007629394531,0,0.034303905693729986,1.1379074478440452,34.709999084472656,1.0000000000000395,34.810001373291016,-1.6666723180604943,34.5,0.034303905693729986
12395,2011-03-29,35.09999847412109,35.220001220703125,34.61999893188477,34.810001373291016,3634600.0,0.011818964071576232,1.2641484989599334,-4.83317439125171,36.84212287483714,37.62960862376835,-0.8471679353942179,0.06939277919838815,0.5931933344496017,0.8053814661419523,18.59998435625016,0.6000022888183523,-0.7341391754825111,0.0854986190795799,-1.4857360223928637,1.6567332605520235,-0.7001187016566419,0.8711159398158017,-1.6299972534179616,89.74337238229003,49.908738581895804,0.7856173207362234,3,-0.7549972534179616,-0.17999839782714133,0.7500009536743235,0.8199996948242259,1.5600013732910227,1,0.03219376402390384,-6.666475936168624,34.689998626708984,1.1379074478440452,34.709999084472656,1.0000000000000395,34.810001373291016,0.03219376402390384
12396,2011-03-30,35.5,35.58000183105469,35.139999389648445,35.220001220703125,2972300.0,0.011396055363758206,-1.0000000000000322,0.9655226845214059,47.16554013725956,38.85482355467918,-1.1764990431379587,-0.3559466137538365,0.17428611069215094,0.37612409421556947,18.247696575246753,0.48000335693360086,-0.7891409584182085,0.4900001525878892,-1.074796906060186,2.0547972112359645,-0.2923983767361449,1.2723986819119233,-1.9949987792968784,92.15668674991679,51.13865517048983,0.782398529324037,3,-0.8999996185302734,-0.5799999237060547,0.3599996566772461,0.4199981689453125,0.8300018310546875,2,0.02478876248211903,1.2641484989599334,35.09999847412109,-6.666475936168624,34.689998626708984,1.1379074478440452,34.709999084472656,0.02478876248211903
12397,2011-03-31,35.139999389648445,35.540000915527344,35.09999847412109,35.41999816894531,3466900.0,-0.010140862263424144,-1.4444538634340125,-0.9999999999999746,42.88746830204244,39.96132373932348,-0.6426589164634251,-0.06379916702783106,0.5191897954600009,0.7027220653004491,18.723505429738516,0.4400024414062571,-0.8139934241122049,0.17099952697754617,-1.3306895620622186,1.672688616017311,-0.5798450175423326,0.921844071497425,-1.551998144531261,54.16655076909668,12.609600202056875,0.7508445445198824,3,-0.4399986267089915,-0.2199993133544993,0.6399993896484304,0.8150005340576101,1.3400001525878835,3,0.038133186564101695,-1.0000000000000322,35.5,1.2641484989599334,35.09999847412109,-6.666475936168624,34.689998626708984,0.038133186564101695
12398,2011-04-01,35.52000045776367,35.599998474121094,35.220001220703125,35.220001220703125,2388200.0,0.010813917891733693,-1.533321465356103,-1.071430517711199,51.94805087572702,41.42125323780021,-0.8432663042169537,-0.45201102181042785,0.11143244774257255,0.303483647225967,18.13013630930977,0.45999908447264914,-0.7545333493977964,0.5415006637573256,-0.9721604490749627,2.055161776589614,-0.21532989265881497,1.2983312201734662,-1.8523191892089912,91.83693329336975,45.29776963485158,0.7568305564161439,4,-0.7150020599365234,-0.6000003814697266,0.18999862670898438,0.4199981689453125,1.3299980163574219,4,0.028716228733626892,-1.4444538634340125,35.139999389648445,-1.0000000000000322,35.5,1.2641484989599334,35.09999847412109,0.028716228733626892
12399,2011-04-04,35.45000076293945,35.599998474121094,35.220001220703125,35.599998474121094,2248200.0,-0.0019707121036627306,4.066707357391724,-0.4999936421550551,56.20610761356752,43.59576437765426,-0.6206253835869973,-0.41593807564498775,0.1532574072950652,0.3541226408746354,17.504700784297444,0.37999725341796875,-0.5852266128338215,0.4795009613037138,-1.0217474466610668,1.9807493692684943,-0.2711232426786765,1.230125165286104,-1.666380462050789,84.69410395444147,32.20764149265417,0.7506242039823914,4,-0.6250019073486328,-0.5300006866455078,0.2599983215332031,0.48999786376953125,1.4099998474121094,0,0.042313116155646036,-1.533321465356103,35.52000045776367,-1.4444538634340125,35.139999389648445,-1.0000000000000322,35.5,0.042313116155646036
12400,2011-04-05,35.29999923706055,35.5,35.279998779296875,35.33000183105469,1562300.0,-0.004231354658692177,-5.2854340362923,0.20002034536252894,63.82976348938393,46.65704884245616,-0.3262139822677028,-0.33675829345853003,0.2627664652460666,0.48848485370508854,17.534919237820944,0.220001220703125,-0.40217427644185477,0.3634994506835909,-1.0707916705694487,1.7977905719366305,-0.3536461099429289,1.0806450113101107,-1.4073962457779388,40.00015258789148,-17.68156215187075,0.7171455606265216,4,-0.2199993133544922,-0.37999916076660156,0.4099998474121094,0.6399993896484375,2.3300018310546804,1,0.03796034508638346,4.066707357391724,35.45000076293945,-1.533321465356103,35.52000045776367,-1.4444538634340125,35.139999389648445,0.03796034508638346
12401,2011-04-06,35.56999969482422,35.61999893188477,35.349998474121094,35.400001525878906,2505000.0,0.007648738345586326,1.0000282573680561,-5.666115702479339,79.22841476611579,50.482428328730265,-0.47882713992175496,-0.7001496351398799,-0.04252248068961251,0.20521433892923824,18.45173875044381,0.31999969482422586,-0.26270680643068545,0.6699998855590792,-0.650861377549198,1.9908611486673564,0.009569254004937022,1.3304305171132214,-1.5749529745713033,90.38477056816821,24.99542164240141,0.6604306315541393,4,-0.450000762939446,-0.6499996185302734,0.11499977111816406,0.3699989318847656,2.0100021362304688,2,0.030643805508564492,-5.2854340362923,35.29999923706055,4.066707357391724,35.45000076293945,-1.533321465356103,35.52000045776367,0.030643805508564492
12402,2011-04-07,35.470001220703125,35.52000045776367,35.31999969482422,35.5,1757500.0,-0.002811315012061777,4.71433242506812,-0.17646530832061755,75.46007388329633,54.348670007655706,-0.3077225025296215,-0.6558281645964428,0.02835742234645977,0.29154589983339463,19.392026194253038,0.25,-0.10852997114601948,0.5840013504028292,-0.7044644922730328,1.8724671930786911,-0.060231570935101786,1.2282342717407602,-1.3449583235196627,62.500357629913914,-8.799229946399144,0.6442329213379318,4,-0.35000228881835227,-0.5500011444091797,0.2149982452392578,0.4699974060058594,2.250000000000007,3,0.024245857929364734,1.0000282573680561,35.56999969482422,-5.2854340362923,35.29999923706055,4.066707357391724,35.45000076293945,0.024245857929364734
12403,2011-04-08,35.310001373291016,35.63999938964844,35.150001525878906,35.63999938964844,2291500.0,-0.00451084978589511,1.9697018738367993,11.000381485249237,69.71605226486716,58.14262157856632,-0.05996813570810389,-0.5641309784677304,0.14775254605567767,0.43824673934044256,20.19653436108922,0.48999786376953125,0.029747226151641826,0.4490015029907255,-0.7821027149915807,1.6801057209730317,-0.1665506060004276,1.0645536119818786,-1.0653619933314502,32.65317244063838,-41.36007200305368,0.6155521089911518,4,-0.18000221252441406,-0.3900012969970703,0.39499759674072266,0.6299972534179688,3.539997100830078,4,0.03313503606460677,4.71433242506812,35.470001220703125,1.0000282573680561,35.56999969482422,-5.2854340362923,35.29999923706055,0.03313503606460677
12404,2011-04-11,34.779998779296875,35.36999893188477,34.689998626708984,35.25,4095600.0,-0.015009985085841504,-1.0923037196145622,1.4242546845919983,58.611072552163236,60.56139376493588,0.5410396489260805,-0.08246121964172914,0.6569119690205838,0.9595573017205794,20.253725049532225,0.6800003051757884,0.0807258597136169,-0.05300102233886861,-1.2635357809166194,1.1575337362388822,-0.658268401627744,0.5522663569500068,-0.39582339836842095,9.473692664142277,-64.99754665753106,0.6052673792888748,4,0.38500022888183594,0.1400012969970703,0.9250001907348633,1.1599998474121094,3.960002899169922,0,0.05951695708673821,1.9697018738367993,35.310001373291016,4.71433242506812,35.470001220703125,1.0000282573680561,35.56999969482422,0.05951695708673821
12405,2011-04-12,34.59000015258789,34.939998626708984,34.36999893188477,34.75,4659500.0,-0.005462870424885802,1.1111213150885952,0.34042432309590287,51.304346864602905,61.021261179085144,0.7276023118561668,0.08595408812132632,0.8292327186593411,1.1431835521487201,19.880296507923568,0.5699996948242116,0.1624902209005583,-0.2264997482299833,-1.4410309410582443,0.9880314445982776,-0.8337653446441138,0.38076584818414716,1.0499992370605469,17.32292452008376,-53.233313183817216,0.6072655964141307,4,0.41499900817871094,0.3299999237060547,1.0549993515014648,1.3499984741210938,3.8899993896484375,1,0.06562591638479187,-1.0923037196145622,34.779998779296875,1.9697018738367993,35.310001373291016,4.71433242506812,35.470001220703125,0.06562591638479187
12406,2011-04-13,34.919998168945305,35.110000610351555,34.720001220703125,34.830001831054695,3957700.0,0.009540272185651455,-1.5161449104153903,-0.5624776482368041,51.584965937111356,61.9876498052039,0.34271952553490337,-0.20244250059009516,0.47632269802919325,0.8032385552523209,18.478862543212294,0.5200004577636648,0.2843781633971716,0.07049827575682599,-1.1159068632644136,1.2569034147780656,-0.5227042937537902,0.6637008452674422,0.6946012115478553,43.30701093045452,-23.579088388084337,0.5932025695106194,4,0.08500099182129617,1.9073486399179274e-06,0.5900011062622141,1.020000457763679,3.6300010681152415,2,0.07760604356445677,1.1111213150885952,34.59000015258789,-1.0923037196145622,34.779998779296875,1.9697018738367993,35.310001373291016,0.07760604356445677
12407,2011-04-14,35.169998168945305,35.209999084472656,34.75,34.93000030517578,2410100.0,0.007159221452145648,1.874997019764919,2.666751441166839,56.35357369420477,62.47715234059032,0.10887134133884757,-0.34655958451832447,0.214225248057609,0.5495941668377569,16.157078381503226,0.45999908447265625,0.3823960414657108,0.24199829101561932,-0.7946071891765172,1.2786037712077558,-0.27630444908044893,0.7603010311116876,0.4197092025756888,62.99204320518482,-2.3769279119449678,0.5183027400960687,4,-0.16499900817870383,-0.3399982452392507,0.5100011825561594,0.770000457763679,3.220001220703132,3,0.06852441818542343,-1.5161449104153903,34.919998168945305,1.1111213150885952,34.59000015258789,-1.0923037196145622,34.779998779296875,0.06852441818542343
12408,2011-04-15,35.459999084472656,35.56999969482422,35.11999893188477,35.22999954223633,3941400.0,0.008245690378892778,-1.0000000000000315,0.9583399561306193,59.8971699676683,62.887270379934854,-0.212927428385548,-0.5339865168543412,-0.08894366885452598,0.2537660630275127,13.413755831263016,0.450000762939446,0.4008903957235219,0.44949932098388956,-0.4682891828578235,1.3672878248256026,-0.00939493093696342,0.9083935729047425,-1.0900001525878835,90.83328829874141,25.16548063111277,0.4588942519208563,4,-0.4549999237060547,-0.7549991607666016,0.26000022888183594,0.4799995422363281,3.3899993896484375,4,0.06373384643487179,1.874997019764919,35.169998168945305,-1.5161449104153903,34.919998168945305,1.1111213150885952,34.59000015258789,0.06373384643487179
12409,2011-04-18,35.310001373291016,35.45000076293945,34.959999084472656,35.20000076293945,2887900.0,-0.0042300540060453695,1.5128330529363434,0.47826447514636855,52.892601065803085,61.67203011064811,-0.09485173307273698,-0.30097133059619097,0.05231916758550881,0.4019550358183821,11.237114186322364,0.5,0.4704104989740756,0.23700160980224894,-0.5720555125035176,1.0460587321080155,-0.1675269513506379,0.6415301709551358,-0.9160024261474575,78.33348698076428,15.062067974784362,0.40452856115288394,4,-0.30500221252441406,-0.7550010681152344,0.40999794006347656,0.6299972534179688,3.2199974060058665,0,0.10025479929626346,-1.0000000000000315,35.459999084472656,1.874997019764919,35.169998168945305,-1.5161449104153903,34.919998168945305,0.10025479929626346
12410,2011-04-19,35.130001068115234,35.38999938964844,34.860000610351555,35.310001373291016,2983600.0,-0.005097714476780979,2.117673458396954,-1.6363573311138855,44.57479547740209,57.821627967457694,0.06537307538557258,-0.04698383176862109,0.20777289374188967,0.5736527139385572,9.367371710637464,0.5299987792968821,0.4550555819127595,0.008501243591311436,-0.6769657831476508,0.6939682703302736,-0.33423226977816967,0.35123475696079254,-0.712482106018065,48.23536275592177,-10.912074554632255,0.34273351336948044,4,-0.1250019073486328,-0.5750007629394531,0.5749979019165039,0.80999755859375,3.2399978637695384,1,0.1027611870364582,1.5128330529363434,35.310001373291016,-1.0000000000000315,35.459999084472656,1.874997019764919,35.169998168945305,0.1027611870364582
12411,2011-04-20,35.529998779296875,35.61000061035156,35.2599983215332,35.5,3353800.0,0.011386214034154518,2.6841872791519434,-0.16665960242444794,55.65217006709442,55.62074976565748,-0.3809571949174355,-0.3856316674877718,-0.20585955147652868,0.17030849992451635,7.915832987366358,0.4799995422363281,0.4306567929869445,0.3569990158081069,-0.28527055416603275,0.9992685857822465,0.035864230821033516,0.6781338007951803,-1.0894302025451665,90.69746810737922,29.642709579884226,0.32113478498707004,4,-0.5249996185302734,-0.9749984741210938,0.030000686645507812,0.30500030517578125,2.7900009155273438,2,0.08302845100738931,2.117673458396954,35.130001068115234,1.5128330529363434,35.310001373291016,-1.0000000000000315,35.459999084472656,0.08302845100738931
12412,2011-04-21,35.4900016784668,35.61000061035156,35.31999969482422,35.560001373291016,2190600.0,-0.0011257276162188745,2.411812225114442,-2.3334181078331637,49.51770342440381,53.37648878338377,-0.37752551505036536,-0.307862886030037,-0.17734165535067348,0.2094069284204778,6.989804802202769,0.29000091552734375,0.38317273865743573,0.2830018997192383,-0.35028955467754486,0.9162933541160214,-0.03364382747915329,0.5996476269176299,-1.0026558203710962,84.00014241536473,25.730425529725395,0.3166457271983905,4,-0.5000019073486328,-0.9350013732910156,-0.23000144958496094,0.0449981689453125,2.7099990844726562,3,0.08622139796770911,2.6841872791519434,35.529998779296875,2.117673458396954,35.130001068115234,1.5128330529363434,35.310001373291016,0.08622139796770911
12413,2011-04-25,35.59000015258789,35.70000076293945,35.279998779296875,35.70000076293945,1694600.0,0.002817651997513604,6.636357331113885,1.5714441416893732,52.2292954940289,52.66740244359107,-0.4845890154671224,-0.35684943626674936,-0.2837030553271802,0.11035954584941976,6.047541272197276,0.4200019836425781,0.2560662670291549,0.33900032043457173,-0.27074256183373535,0.9487432027028788,0.03412887930041819,0.6438717615687253,-1.057748104401952,86.90469162265396,30.656525191233825,0.3048714411341542,4,-0.5550003051757812,-0.9300003051757812,-0.6700000762939453,-0.3950004577636719,2.4300003051757812,0,0.07867376299679352,2.411812225114442,35.4900016784668,2.6841872791519434,35.529998779296875,2.117673458396954,35.130001068115234,0.07867376299679352
12414,2011-04-26,35.880001068115234,35.95000076293945,35.630001068115234,35.81999969482422,2500000.0,0.008148381969204754,2.199984741269145,-0.5454640033291719,58.841515183233895,53.504865590105624,-0.6729089806613118,-0.5830189365755984,-0.5848877307564493,-0.1897680489880642,5.252946641704235,0.3600006103515625,0.1571015032182359,0.5695011138916044,-0.04198546616846954,1.1809876939516784,0.26375782386156743,0.8752444039216414,-1.2776840970440873,93.57801054816146,33.81742314148681,0.3057432900300356,4,-0.5450000762939453,-0.9950008392333984,-0.9600009918212891,-0.6850013732910156,2.0900001525878977,1,0.0827758449718985,6.636357331113885,35.59000015258789,2.411812225114442,35.4900016784668,2.6841872791519434,35.529998779296875,0.0827758449718985
12415,2011-04-27,36.22999954223633,36.31999969482422,35.93000030517578,35.97999954223633,3744500.0,0.00975469519793637,-1.2285776566757494,4.166571301417763,59.82145796837197,54.4200313713568,-0.8558061439420186,-0.8896318308831113,-0.9312726387404737,-0.5428513036967217,5.348709788489226,0.4399986267089844,0.10147147818918256,0.862999534606935,0.13557817302562114,1.590420896188249,0.49928885381628163,1.2267102153975884,-1.5198678678157194,91.50943056720156,34.15106365997629,0.3637106807906552,4,-0.6949996948242188,-1.0650005340576172,-1.3099994659423828,-1.0349998474121094,1.279998779296875,2,0.06348328087554211,2.199984741269145,35.880001068115234,6.636357331113885,35.59000015258789,2.411812225114442,35.4900016784668,0.06348328087554211
12416,2011-04-28,36.38000106811523,36.38999938964844,36.11000061035156,36.2400016784668,3856400.0,0.0041402574599547215,2.500071527347289,0.5599975585937216,63.34313671749578,55.1966494850558,-0.8682304975285149,-1.0227631766091818,-1.085836863553041,-0.6936596300882769,6.083509408273483,0.279998779296875,0.13146178625454752,0.9690010070800739,0.11267030562811442,1.8253317085320333,0.5408356563540906,1.3971663578060571,-1.508882591654256,99.09925080761501,40.640169809016356,0.4281653507259805,4,-0.7550010681152273,-1.160001754760735,-1.5050010681152273,-1.1850013732910085,1.2000007629394602,3,0.05470032450091522,-1.2285776566757494,36.22999954223633,2.199984741269145,35.880001068115234,6.636357331113885,35.59000015258789,0.05470032450091522
12417,2011-04-29,36.47999954223633,36.560001373291016,36.22000122070313,36.36999893188477,2200000.0,0.002748721033126733,1.518479796552646,0.7857220708446758,67.46270696212622,56.037264706662235,-0.8525144398860576,-1.0721970186027932,-1.1873957990317336,-0.7908578120319518,7.027920652451264,0.3400001525878835,0.22038686866029167,1.0019994735717788,0.03271060889301225,1.9712883382505453,0.5173550412323991,1.4866439059111585,-1.4266153561928618,93.74986961510379,30.703532451150025,0.48464443233938176,4,-0.7699985504150391,-1.0149993896484375,-1.6674995422363281,-1.2849998474121094,1.0900001525878906,4,0.05043860130693112,2.500071527347289,36.38000106811523,-1.2285776566757494,36.22999954223633,2.199984741269145,35.880001068115234,0.05043860130693112
12418,2011-05-02,36.540000915527344,36.63999938964844,36.47999954223633,36.599998474121094,4209400.0,0.0016447745077832199,1.2857220708446866,-0.5454293244555769,80.5557027280482,59.11094266913392,-0.830547675845672,-1.1087084967134118,-1.2508715555526422,-0.8416140253984565,7.971233406372832,0.15999984741210938,0.29555998019059615,1.0110008239746122,-0.06864687777715517,2.0906485257263796,0.4711769730987285,1.550824674850496,-1.2756903232692238,90.09914452438956,19.438638060042692,0.5398238508758822,5,-0.7900009155273438,-1.0350017547607422,-1.8025007247924805,-1.345001220703125,1.1199989318847656,0,0.04542966080514543,1.518479796552646,36.47999954223633,2.500071527347289,36.38000106811523,-1.2285776566757494,36.22999954223633,0.04542966080514543
12419,2011-05-03,36.95000076293945,37.16999816894531,36.5,36.54999923706055,3699900.0,0.011220575729046667,-1.67999267578125,-6.6669633774160735,88.06463839024222,63.94314743722726,-1.0990230705855382,-1.4762587814449333,-1.6567517685841011,-1.2344619529931222,9.264907439149727,0.6699981689453125,0.34946730465439657,1.3460006713867188,0.09470340571018454,2.597297937063253,0.7203520385484481,1.9716493042249894,-1.4655799630988824,82.25824314430041,4.650505965577068,0.6256486328382673,5,-0.7350025177001953,-1.180002212524414,-2.342500686645508,-1.7550010681152344,0.5099983215332031,1,0.028958042563761444,1.2857220708446866,36.540000915527344,1.518479796552646,36.47999954223633,2.500071527347289,36.38000106811523,0.028958042563761444
12420,2011-05-04,36.63999938964844,37.16999816894531,36.34000015258789,36.959999084472656,8382100.0,-0.008389752825172958,1.2432443578402566,-0.7999961853172862,77.92215030430943,66.41758968580672,-0.6172093124123847,-1.118043340805066,-1.341312451639837,-0.9135675999076227,10.469474384290606,0.8299980163574219,0.36177402776565515,0.9689992904663072,-0.35513983637496693,2.2931384173075813,0.3069297270456701,1.6310688538869442,-0.8521746633690128,50.0,-30.62686940369639,0.6620695634206376,5,-0.41500091552734375,-0.8700008392333984,-2.0724992752075195,-1.4449996948242188,0.47999954223633523,2,0.036299177216428946,-1.67999267578125,36.95000076293945,1.2857220708446866,36.540000915527344,1.518479796552646,36.47999954223633,0.036299177216428946
12421,2011-05-05,36.65999984741211,36.959999084472656,36.54999923706055,36.61999893188477,3761500.0,0.0005458640310274099,-3.5555461365659307,-0.12500298023505874,76.14042930817331,69.37567033955888,-0.514128527771021,-1.1090587741551872,-1.3481157329701148,-0.9267593259725331,11.469042590271169,0.4099998474121094,0.4271019424374174,0.9344997406005859,-0.4599932201137449,2.3289927013149168,0.23725326024342053,1.6317462209577513,-0.6233839014528257,46.31579370050876,-35.032260095981,0.6972464803571641,5,-0.4350013732910156,-0.8900012969970703,-2.027499198913574,-1.4650001525878906,0.4700012207031179,3,0.02318599229839058,1.2432443578402566,36.63999938964844,-1.67999267578125,36.95000076293945,1.2857220708446866,36.540000915527344,0.02318599229839058
12422,2011-05-06,36.33000183105469,36.65999984741211,36.06999969482422,36.43000030517578,4011800.0,-0.009001582589496793,1.1071525885558584,-2.4999046347515406,65.05199354799537,70.80041456777737,-0.058609244701862906,-0.7497692479291942,-0.9997787953175106,-0.5954748135908048,12.151339374232094,0.5900001525878906,0.543904680208648,0.5615016937255888,-0.8527165604315812,1.9757199478827587,-0.14560743335299264,1.2686108208041702,0.839996337890625,23.636590626929024,-54.17720704342942,0.7071091270785849,5,0.06999778747558594,-0.5600032806396484,-1.5700016021728516,-1.1350021362304688,0.9899978637695312,4,0.03440682458021538,-3.5555461365659307,36.65999984741211,1.2432443578402566,36.63999938964844,-1.67999267578125,36.95000076293945,0.03440682458021538
12423,2011-05-09,36.47999954223633,36.54999923706055,36.16999816894531,36.43000030517578,2511500.0,0.004128755948848317,3.0000401549982936,-0.5,70.24224056684714,72.06716183262328,-0.07720274285082951,-0.8512641256184708,-1.134796877422275,-0.7466538861365777,13.065357821354151,0.3800010681152344,0.5967267223346724,0.6529994964599624,-0.7780566858312739,2.0840556787511986,-0.0625285946856593,1.368527587605584,0.6679986572265619,37.27276510448817,-38.80330266290187,0.7155280911456198,5,0.06999969482421875,-0.7100009918212891,-1.669999122619629,-1.2849998474121094,0.4500007629394531,0,0.029879390522631333,1.1071525885558584,36.33000183105469,-3.5555461365659307,36.65999984741211,1.2432443578402566,36.63999938964844,0.029879390522631333
12424,2011-05-10,36.849998474121094,37.040000915527344,36.58000183105469,36.63999938964844,4297600.0,0.010142514707446315,-1.7879222250479736,4.20004577706569,77.9221229599666,74.07834683168936,-0.329821992079097,-1.1154206767466093,-1.501326873363027,-1.1099464637748966,13.33136098919555,0.5600013732910156,0.6963871144856455,0.9194984436035156,-0.49201047134936715,2.3310073585563984,0.21374398612707068,1.6252529010799606,0.2764397552490223,70.90907829850394,-8.329732185619207,0.7057544574764424,5,-0.22999954223632812,-1.0799999237060547,-1.9874992370605469,-1.654998779296875,0.5,1,0.021981042247799953,3.0000401549982936,36.47999954223633,1.1071525885558584,36.33000183105469,-3.5555461365659307,36.65999984741211,0.021981042247799953
12425,2011-05-11,36.86000061035156,36.9900016784668,36.68000030517578,36.79999923706055,2689400.0,0.0002714284028395575,-1.0666810777818752,0.28572207084468665,74.7212713034945,75.34258400791144,-0.26938969162474535,-0.9977980498163461,-1.4921981386379244,-1.1183851269971044,13.021809780929194,0.3100013732910156,0.7888265763387139,0.8160005569458022,-0.5037349853010014,2.1357360991926058,0.15613278582240042,1.475868328069204,0.24530884832763888,81.44329086046878,3.502983690879148,0.6598677711234022,5,-0.24000167846679688,-1.0900020599365234,-1.9875011444091797,-1.6650009155273438,0.779998779296875,2,0.016277766255722526,-1.7879222250479736,36.849998474121094,3.0000401549982936,36.47999954223633,1.1071525885558584,36.33000183105469,0.016277766255722526
12426,2011-05-12,37.63000106811523,37.72000122070313,36.75,36.79999923706055,7811000.0,0.02088986557280248,-1.0860234460241176,13.833047237586506,81.28655753503496,76.8785674049013,-0.9425500882800932,-1.638361737531845,-2.2430748423694666,-1.8813707340265964,13.501322763882872,0.9700012207031321,0.8610337919752737,1.450500869750968,0.06198426418386305,2.839017475318073,0.7562425669674155,2.1447591725345205,-1.5600013732910085,94.54545034193444,16.65406574256106,0.6942583027835524,5,-0.7350006103515554,-1.5850009918212749,-2.6300010681152273,-2.4350013732910085,0.2799987792968821,3,-0.013553072595115845,-1.0666810777818752,36.86000061035156,-1.7879222250479736,36.849998474121094,3.0000401549982936,36.47999954223633,-0.013553072595115845
12427,2011-05-13,37.58000183105469,37.70000076293945,37.38000106811523,37.599998474121094,3456200.0,-0.0013287067669766062,1.9090719933417208,-0.02409228789410812,79.52525681297237,76.76407341433732,-0.8047325583791789,-1.4741332120442152,-2.1860665527717487,-1.8240971173257279,14.25972438199889,0.31999969482422586,0.9093516334355414,1.280001449584958,-0.15708638217344628,2.7170892813433625,0.5614575337057559,1.9985453654641603,-1.4770021057128915,90.96779909628727,13.629266729481046,0.7185439158792015,5,-0.6850013732910156,-1.535001754760735,-2.560002326965332,-2.3850021362304688,0.29999923706053977,4,-0.011974474215368347,-1.0860234460241176,37.63000106811523,-1.0666810777818752,36.86000061035156,-1.7879222250479736,36.849998474121094,-0.011974474215368347
12428,2011-05-16,37.72000122070313,38.060001373291016,37.560001373291016,37.59000015258789,4281900.0,0.0037253694206249577,-4.2631959363141725,-6.50114460129757,78.57145395763331,75.70927514404744,-0.8490310303000186,-1.5137483331012405,-2.296975771515541,-1.9533794454147468,16.060971803169526,0.5,0.9408820035521046,1.3070007324218835,-0.20541953384167044,2.8194209986854375,0.550790599290103,2.063210865553664,-1.5846614654541114,77.02700961149407,1.6706744472866148,0.7562101331317772,5,-0.6550006866455149,-1.5050010681152415,-2.7000017166137766,-2.5250015258789134,-0.1399993896484446,0,-0.010604493980222007,1.9090719933417208,37.58000183105469,-1.0860234460241176,37.63000106811523,-1.0666810777818752,36.86000061035156,-0.010604493980222007
12429,2011-05-17,38.849998474121094,38.9900016784668,38.060001373291016,38.099998474121094,7623800.0,0.02995750840001965,-1.2409802461645938,5.769183368056259,82.7500178814106,76.24570487483648,-1.8787401458573925,-2.4927441447790244,-3.393178989465177,-3.0685346980041572,17.939660032628826,1.2700004577636648,0.9836031419145783,2.259998130798337,0.4852634757495835,4.0347327858470905,1.3726308032739638,3.14736545832271,-2.637672254150395,93.93925882622992,19.774135309153365,0.8873673275243767,5,-1.319997787475586,-2.1699981689453125,-3.8249988555908203,-3.654998779296875,-1.5499992370605469,1,-0.049420804230514204,-4.2631959363141725,37.72000122070313,1.9090719933417208,37.58000183105469,-1.0860234460241176,37.63000106811523,-0.049420804230514204
12430,2011-05-18,38.7400016784668,38.84000015258789,38.22000122070313,38.81999969482422,3735100.0,-0.002831320462665321,9.3334075086625,-0.10666402180989583,79.79805180293015,76.65210737425389,-1.6087038050627385,-2.211829899371196,-3.2618975672868586,-2.943546148030869,19.715438804829134,0.6299972534179616,0.9909895572367162,1.969501304626462,0.08883527801298641,3.8501673312399376,1.0291682913197207,2.9098343179332034,-2.361014930986329,88.83929407717604,17.091706659035268,0.9403330133067381,5,-1.210000991821289,-2.0600013732910156,-3.6975021362304688,-3.545001983642578,-1.6400032043457031,2,-0.03588030831496636,-1.2409802461645938,38.849998474121094,-4.2631959363141725,37.72000122070313,1.9090719933417208,37.58000183105469,-0.03588030831496636
12431,2011-05-19,38.47999954223633,38.93999862670898,38.33000183105469,38.84000015258789,3647100.0,-0.006711464247947774,1.1785694822888582,4.500119212245482,74.27187342597264,77.67653847180692,-1.1883530329771474,-1.8124127482783408,-2.9935093340943126,-2.669273318311376,22.131611297959203,0.6099967956542898,0.9290172384627056,1.5619991302490206,-0.37102224725639843,3.4950205077544396,0.5954884414963146,2.5285098190017266,-1.9443518988966773,68.32286069015207,-0.6150827481975369,0.9665106887527083,5,-0.8999996185302734,-1.6249980926513672,-3.5174999237060547,-3.404998779296875,-1.1800003051757812,3,-0.021829526054590764,9.3334075086625,38.7400016784668,-1.2409802461645938,38.849998474121094,-4.2631959363141725,37.72000122070313,-0.021829526054590764
12432,2011-05-20,38.54999923706055,38.72000122070313,38.209999084472656,38.45000076293945,3598100.0,0.0018191189100038585,1.3181786655569,-0.2777730682829653,74.33415877478757,78.13119605046697,-1.0173105379862335,-1.730114757858722,-3.0364057942250895,-2.7271647819832765,24.561705546356784,0.5100021362304759,0.9362524416714493,1.4789989471435518,-0.4625021458616345,3.420500040148738,0.5082484006409587,2.449749493646145,-1.867090351613264,69.23060506954485,2.8467479352678424,0.9707505465025928,5,-0.7649974822998047,-1.6799983978271484,-3.5874996185302734,-3.6299991607666016,-1.1199989318847656,4,-0.016601800319445026,1.1785694822888582,38.47999954223633,9.3334075086625,38.7400016784668,-1.2409802461645938,38.849998474121094,-0.016601800319445026
12433,2011-05-23,38.38999938964844,38.66999816894531,38.099998474121094,38.29999923706055,3943200.0,-0.0041504500798612565,-1.3265213972643264,0.9000152590218967,68.55671471423648,77.09059513427472,-0.6234470657402582,-1.4225240302553246,-2.852537433877046,-2.556981865109762,27.17115630524124,0.5699996948242188,0.9602803436120553,1.1789991378784208,-0.7161010971661739,3.0740993729230155,0.23144902035612347,2.126549255400718,-1.5686649366199816,35.483646029024506,-27.698700725521014,0.9475501175222981,5,-0.5549983978271484,-1.4649982452392578,-3.4724998474121094,-3.469999313354492,-0.8199996948242188,0,-0.013284666049531824,1.3181786655569,38.54999923706055,1.1785694822888582,38.47999954223633,9.3334075086625,38.7400016784668,-0.013284666049531824
12434,2011-05-24,38.849998474121094,38.93000030517578,38.47999954223633,38.65999984741211,5724700.0,0.011982263396354442,1.571416115355691,2.1110922731318613,77.41940369430114,77.39038762214214,-0.8603905751796361,-1.737702769907287,-3.2676787965619027,-3.0029019318152805,29.4446467854498,0.5400009155273438,1.070642195492752,1.4904983520507784,-0.43073400440066933,3.411730708502226,0.5298821738250581,2.4511145302764987,-1.8985439875663346,89.28569806676703,23.426452392513568,0.9606161782257236,5,-0.9799976348876953,-1.924997329711914,-3.9949989318847656,-3.9299983978271484,-1.1699981689453125,1,-0.032689747566203464,-1.3265213972643264,38.38999938964844,1.3181786655569,38.54999923706055,1.1785694822888582,38.47999954223633,-0.032689747566203464
12435,2011-05-25,38.52999877929688,38.7400016784668,38.25,38.61999893188477,5013700.0,-0.008236800705085479,1.9696563363350756,-0.4736884373682414,71.59356909330718,76.31338890639461,-0.3113291675269707,-1.3033831528335966,-2.8920749445024114,-2.6694233733315755,30.87491217922568,0.5999984741210938,1.1586786089977679,1.0554986953735437,-0.8563855291388265,2.967382919885914,0.09955658311736215,2.011440807629725,-1.4562314612274037,51.190503222057494,-16.432786539357316,0.9559421122561835,5,-0.3449974060058665,-1.6049976348877024,-3.7499990463256907,-3.609998703002937,-0.34999847412110086,2,-0.03192316587607169,1.571416115355691,38.849998474121094,-1.3265213972643264,38.38999938964844,1.3181786655569,38.54999923706055,-0.03192316587607169
12436,2011-05-26,38.36999893188477,38.459999084472656,38.02999877929688,38.400001525878906,2882000.0,-0.004152604528450676,4.7334248874646185,0.3333615903021293,74.51924179082053,75.7571650150444,-0.039472746809401826,-1.0399735553602625,-2.6559066917861784,-2.5010493509454292,32.05058549062624,0.5,1.193363408759332,0.7959989547729549,-1.082895828641064,2.6748937381869737,-0.14344843693405807,1.7354463464799679,-1.181257552191454,37.777730682829954,-33.94684743834742,0.9394473917070095,5,-0.09499740600586648,-1.2449989318847727,-3.5899991989135813,-3.4499988555908274,0.1399993896484304,3,-0.033098787936330476,1.9696563363350756,38.52999877929688,1.571416115355691,38.849998474121094,-1.3265213972643264,38.38999938964844,-0.033098787936330476
12437,2011-05-27,38.31999969482422,38.650001525878906,38.150001525878906,38.43999862670898,3122400.0,-0.0013030815338127555,-1.1739353982667828,3.999618563255637,72.66013531860766,75.10035183293043,0.1414042076612958,-0.8907262108166663,-2.5074725944022447,-2.447033097624356,33.05680742196429,0.5,1.2613616240032144,0.6539997100830064,-1.1789768874165816,2.4869763075825944,-0.26248858866678404,1.5704880088327968,-1.02318269720449,32.22226931716981,-42.04841053002948,0.9164882987497934,5,0.1900005340576172,-1.1849994659423828,-3.5399999618530273,-3.3999996185302734,0.18000030517578125,4,-0.026617966228779544,4.7334248874646185,38.36999893188477,1.9696563363350756,38.52999877929688,1.571416115355691,38.849998474121094,-0.026617966228779544
12438,2011-05-31,38.20000076293945,38.5099983215332,37.97999954223633,38.5,4695100.0,-0.0031314961597187496,2.3125350181796507,2.5000158947135662,67.7165945610939,73.42997146400636,0.3762143907090163,-0.6745735081887929,-2.2951737435774433,-2.314892236256142,33.81875057005315,0.529998779296875,1.2262211480314065,0.45100078582763814,-1.3164575847525484,2.2184591564078247,-0.4327283994624551,1.3347299711177314,-0.8015926844689005,23.15800463384959,-49.40891791282807,0.8837291852900947,5,0.2599983215332031,-1.0650005340576172,-3.4275007247924805,-3.280000686645508,0.31999969482421875,1,-0.020157079643587483,-1.1739353982667828,38.31999969482422,4.7334248874646185,38.36999893188477,1.9696563363350756,38.52999877929688,-0.020157079643587483
12439,2011-06-01,38.02000045776367,38.34000015258789,38.02000045776367,38.22000122070313,3040700.0,-0.004712049779601379,-2.199984741269145,0.666670905229987,64.57289201605248,71.73828704324217,0.47617269606131885,-0.4324745653619999,-2.0311215946270096,-2.1265475189669303,33.764082151577114,0.31999969482421875,1.2031773450364796,0.2175004959106417,-1.5125049640537256,1.947505955875009,-0.6475022340715384,1.0825032258928218,-0.5260967632933458,5.2632635647241885,-63.446995106769386,0.8650027299821835,6,0.4399986267089844,-0.7099990844726562,-3.1725006103515625,-3.1000003814697266,0.3299980163574219,2,-0.011835895779100714,2.3125350181796507,38.20000076293945,-1.1739353982667828,38.31999969482422,4.7334248874646185,38.36999893188477,-0.011835895779100714
12440,2011-06-02,37.97000122070313,38.15999984741211,37.7400016784668,38.15999984741211,2633700.0,-0.001315077234575135,3.4210653121047243,0.9499895096224679,55.214741155669586,69.62082790209739,0.45311034281384366,-0.2927347137565519,-1.8991422852739603,-2.0661745077218896,33.91094269427307,0.4199981689453125,1.1812124408711284,0.10100116729736897,-1.5408571240725877,1.7428594586673256,-0.7199279783876094,0.9219303129823473,-0.3863316471930176,25.274679209058803,-38.50831928521602,0.820929145684977,6,0.36499977111815696,-0.510000228881843,-2.8600006103515696,-3.050001144409187,-0.050003051757819605,3,-0.007637632504716052,-2.199984741269145,38.02000045776367,2.3125350181796507,38.20000076293945,-1.1739353982667828,38.31999969482422,-0.007637632504716052
12441,2011-06-03,37.5099983215332,37.88000106811523,37.47000122070313,37.709999084472656,4336300.0,-0.012114903460132442,-1.9286230057630684,1.0526432027627033,49.04627224507233,66.81106273212902,0.8504863845273221,0.24687016027635877,-1.3717752342830352,-1.5945352696871709,33.84257014887203,0.5,1.0109539575539372,-0.4015016555786133,-1.9531150405197906,1.150111729362564,-1.177308348049202,0.37430503689197536,1.4800033569335938,3.3895839394815246,-54.60197936967883,0.7758066924705871,6,0.69000244140625,0.020002365112304688,-2.159998893737793,-2.589998245239258,0.6500015258789062,4,0.01786195717470762,3.4210653121047243,37.97000122070313,-2.199984741269145,38.02000045776367,2.3125350181796507,38.20000076293945,0.01786195717470762
12442,2011-06-06,37.58000183105469,37.650001525878906,37.20000076293945,37.47000122070313,3395600.0,0.0018662626673939808,2.600006103515625,-0.550000953670643,48.055563208500736,64.53315700926949,0.702270088634279,0.29019345161111687,-1.3822060420178843,-1.6549319802998426,34.8418539774829,0.4500007629394531,0.8555219936650005,-0.3939981460571289,-1.7679110439642187,0.9799147518499609,-1.0809545950106738,0.292958302896416,1.379599838256837,29.007769184177423,-25.478113595801982,0.6869564489535449,6,0.4849987030029297,-0.05000114440917969,-2.1575021743774414,-2.6500015258789062,0.3899993896484446,0,0.024747111366822727,-1.9286230057630684,37.5099983215332,3.4210653121047243,37.97000122070313,-2.199984741269145,38.02000045776367,0.024747111366822727
12443,2011-06-07,37.56999969482422,37.9900016784668,37.540000915527344,37.650001525878906,3074900.0,-0.0002661558207324166,-5.428610354223434,-0.7272853377722761,24.19360792963738,58.61917970208464,0.6523215722537827,0.40690485584121916,-1.308295303740735,-1.635762732855234,36.09746787163033,0.4500007629394531,0.7323349717538434,-0.45850028991699077,-1.658329050020697,0.7413284701867155,-1.0584146699688404,0.14141409013485884,1.3192179382324198,32.45606403340873,-16.335358918189463,0.5999143800518522,6,0.40000152587890625,-0.03999900817871094,-1.982499122619629,-2.5549983978271484,0.0,1,0.024753801243812656,2.600006103515625,37.58000183105469,-1.9286230057630684,37.5099983215332,3.4210653121047243,37.97000122070313,0.024753801243812656
12444,2011-06-08,37.65999984741211,37.72999954223633,37.400001525878906,37.599998474121094,3093700.0,0.0023955324279731904,2.299967575196933,-0.75,28.04880318076654,53.780872378469006,0.4199283610315092,0.4012728635191394,-1.3313786145353887,-1.711508518347685,36.44881375186226,0.3299980163574219,0.5970245597406674,-0.4090002059936495,-1.4901467157505905,0.6721463037632915,-0.9495734608721236,0.13157304888482457,1.1616491108398392,47.916616996081984,4.017855326515985,0.5405732548784716,6,0.2650012969970703,-0.12999916076660156,-2.0325002670288086,-2.604999542236328,-0.18000030517578125,2,0.022835916458737282,-5.428610354223434,37.56999969482422,2.600006103515625,37.58000183105469,-1.9286230057630684,37.5099983215332,0.022835916458737282
12445,2011-06-09,37.459999084472656,37.72999954223633,37.400001525878906,37.68000030517578,2897600.0,-0.005310694735788712,1.0624895691772167,-3.6666030898340645,28.750037749524367,48.69540526276944,0.5053287514334386,0.6835760531919846,-1.078622898555622,-1.4947589385421054,36.819146800041445,0.3299980163574219,0.49604686070077264,-0.6390008926391602,-1.6061858531592392,0.3281840678809189,-1.1225933728992032,-0.15540841237911707,1.2967839459667942,32.91114180034187,-7.571871770211615,0.48359248026004004,6,0.46500205993652344,0.07000160217285156,-1.4675006866455078,-2.1399993896484375,-0.34999847412109375,3,0.023758660208225812,2.299967575196933,37.65999984741211,-5.428610354223434,37.56999969482422,2.600006103515625,37.58000183105469,0.023758660208225812
12446,2011-06-10,37.11999893188477,37.540000915527344,36.9900016784668,37.540000915527344,3661500.0,-0.009076352399827292,1.619031616424919,1.909089332778439,23.22102622277218,43.202170918787715,0.7256829460785923,1.0365537259197453,-0.7016261491865876,-1.151952022320657,35.856411998739276,0.5499992370605469,0.2932512029346199,-0.9535009384155231,-1.9966591000406808,0.08965722320963465,-1.475080019228102,-0.4319218576029442,1.5745128078546813,12.999725341797586,-22.861819938329973,0.5215790808125796,6,0.6300010681152273,0.4100017547607351,-1.1225004196167063,-1.799999237060554,0.27000045776366477,4,0.021551704204747946,1.0624895691772167,37.459999084472656,2.299967575196933,37.65999984741211,-5.428610354223434,37.56999969482422,0.021551704204747946
12447,2011-06-13,37.13000106811523,37.310001373291016,37.06999969482422,37.27000045776367,2562200.0,0.0002694541087893132,1.1818213344430573,0.33333030581014234,25.00011353229202,38.45589524892084,0.5913104039307839,1.0446709152257867,-0.6621470019858862,-1.1549093062970428,34.841649812488384,0.24000167846679688,0.12133352443477463,-0.9209987640380959,-2.026523136302707,0.1845256082265152,-1.4737609501704014,-0.36823657790579034,1.4622400679478673,13.99993896484304,-21.00435298337007,0.5527621861323072,6,0.5349998474121165,0.39999961853028054,-1.1325025558471609,-1.8100013732910085,0.4699974060058665,0,0.027740337992647524,1.619031616424919,37.11999893188477,1.0624895691772167,37.459999084472656,2.299967575196933,37.65999984741211,0.027740337992647524
12448,2011-06-14,37.31999969482422,37.459999084472656,37.02000045776367,37.33000183105469,2754700.0,0.005117118805368248,2.259289609765746,0.07144414168936968,16.000142414881452,33.058923071012956,0.294305667071491,0.8676537279977907,-0.8116867921982731,-1.3449896519199172,33.437066088521235,0.4399986267089844,-0.0570824699843584,-0.7110000610351577,-1.8555225505610764,0.43352242849076106,-1.2832613057981206,-0.13873881627219475,1.1761070737831005,44.59445526996794,15.776599382510987,0.5722612447629608,6,0.2550010681152344,0.26000022888183594,-1.2350006103515625,-2.0,0.7000007629394531,1,0.017416975648289146,1.1818213344430573,37.13000106811523,1.619031616424919,37.11999893188477,1.0624895691772167,37.459999084472656,0.017416975648289146
12449,2011-06-15,36.93000030517578,37.400001525878906,36.84000015258789,37.15999984741211,2572500.0,-0.010450144502614389,-1.7317150327040631,22.995041952707858,15.517383125936973,28.648105512153776,0.5737661920761923,1.1662296725016859,-0.38266957483236297,-0.9568615823565665,30.933814944359582,0.5600013732910156,-0.24158235573843,-1.0049995422363267,-2.1819086926314952,0.17190960815884182,-1.5934541174339145,-0.4165449670387389,1.4757401580231075,10.112383630222709,-15.219683014421452,0.5884545751975852,6,0.4850006103515625,0.8550014495849609,-0.7700014114379883,-1.6100006103515625,0.779998779296875,2,0.017330067272128824,2.259289609765746,37.31999969482422,1.1818213344430573,37.13000106811523,1.619031616424919,37.11999893188477,0.017330067272128824
12450,2011-06-16,37.349998474121094,37.459999084472656,36.86999893188477,36.86999893188477,2808400.0,0.011372817911578847,-1.4583363135684575,-2.08695868508779,30.2325925246881,26.55769665433331,0.06322005796832997,0.6711677127697016,-0.7531293002017776,-1.381257638566396,28.332386887638833,0.5900001525878835,-0.3887166905391837,-0.5155012130737333,-1.6558511286877717,0.6248487025403051,-1.0856761708807525,0.0546737447332859,0.9304827642289126,72.85682366853587,47.07081872120071,0.5701749578070175,6,0.06500244140625,0.4850025177001953,-1.1549997329711914,-2.029998779296875,0.3900032043457031,3,0.0034806177624160384,-1.7317150327040631,36.93000030517578,2.259289609765746,37.31999969482422,1.1818213344430573,37.13000106811523,0.0034806177624160384
12451,2011-06-17,37.63999938964844,37.95000076293945,37.43999862670898,37.540000915527344,4122600.0,0.007764415726235763,-2.3999796551547616,0.20833035309825548,37.94328831461154,25.434110555012285,-0.23065697037760913,0.33203294064325206,-0.9979048142388791,-1.6725777025806252,25.836288221392234,0.6000022888183594,-0.5130281186335068,-0.1835002899169922,-1.2899265394842345,0.9229259596502501,-0.7367134147006098,0.36971283486662543,0.5252433618406016,72.07196370884597,45.154446251071285,0.5532131247836207,6,-0.22499847412109375,0.23000144958496094,-1.4450006484985352,-2.3199996948242188,0.060001373291015625,4,-0.014080732940783047,-1.4583363135684575,37.349998474121094,-1.7317150327040631,36.93000030517578,2.259289609765746,37.31999969482422,-0.014080732940783047
12452,2011-06-20,37.90999984741211,37.93000030517578,37.40999984741211,37.58000183105469,5782800.0,0.007173232256691531,1.810821399482437,3.300030518043793,45.11784425292521,27.759025702044262,-0.5016816793603311,0.01225526787824549,-1.2153862488763423,-1.9383488744163841,23.51527636033471,0.5200004577636719,-0.5830832441955636,0.11850013732910014,-0.93522020690326,1.1722204815614603,-0.40836003478707994,0.6453603094452802,0.14922349616483643,96.39631589799987,66.15279246505148,0.5268601721161784,6,-0.5149993896484375,0.005001068115234375,-1.4399995803833008,-2.3149986267089844,-0.2200012207031321,0,-0.013716709571529262,-2.3999796551547616,37.63999938964844,-1.4583363135684575,37.349998474121094,-1.7317150327040631,36.93000030517578,-0.013716709571529262
12453,2011-06-21,37.88000106811523,38.18000030517578,37.79999923706055,38.11000061035156,2653200.0,-0.0007913157324618281,1.0540657573226935,-0.6969724993353354,47.5177477652965,29.922241766992038,-0.47280531519879077,0.0022000151581025307,-1.1269761439464503,-1.908723096234823,21.530822411531975,0.3800010681152344,-0.5966475982086834,0.11400127410887961,-0.902771420855423,1.1307739690731822,-0.39438507337327167,0.6223876215910309,-1.0400009155273366,77.61199978364353,42.382428102243416,0.5083863474821523,6,-0.37000083923339133,0.03499984741211648,-1.4100008010864187,-2.2849998474121023,-0.7200012207031179,1,-0.007391831734392951,1.810821399482437,37.90999984741211,-2.3999796551547616,37.63999938964844,-1.4583363135684575,37.349998474121094,-0.007391831734392951
12454,2011-06-22,37.58000183105469,37.86000061035156,37.5099983215332,37.7599983215332,2264900.0,-0.007919726203837407,-1.187490314351449,0.7825949944437752,43.64823356329138,31.577596857410594,-0.20712898630402066,0.21310174740175114,-0.7537611017909001,-1.597592426232417,18.939414058113886,0.37000274658202414,-0.6190971943983001,-0.12249813079834126,-1.0038337700569357,0.7588375084602532,-0.5631659504276385,0.318169688830956,-0.7132016754150357,54.19863777594621,16.978263960327197,0.44066781962929574,6,-0.07000160217285156,0.33499908447265625,-0.9400014877319336,-1.8150005340576172,-0.720001220703125,2,0.01170831839463582,1.0540657573226935,37.88000106811523,1.810821399482437,37.90999984741211,-2.3999796551547616,37.63999938964844,0.01170831839463582
12455,2011-06-23,37.29999923706055,37.38999938964844,36.900001525878906,37.34000015258789,3103500.0,-0.007450840349953247,6.0,0.2222316414114655,46.36680667055614,34.1493502404977,0.05340718032261549,0.4176439427736014,-0.3961616452749155,-1.30509950057224,16.726694725030782,0.6800003051757812,-0.5775948747924815,-0.3410007476806669,-1.1477071137176722,0.4657056183563384,-0.7443539306991696,0.06235243533783574,-0.4069350784301733,31.249850988245953,-9.826477829056465,0.40335318301850115,6,0.21000099182128906,0.5900001525878906,-0.19499874114990234,-1.069997787475586,0.5499992370605469,3,0.010991953238560503,-1.187490314351449,37.58000183105469,1.0540657573226935,37.88000106811523,1.810821399482437,37.90999984741211,0.010991953238560503
12456,2011-06-24,37.099998474121094,37.54999923706055,37.040000915527344,37.38999938964844,3810700.0,-0.005361950858721154,-1.4878207633190048,7.249856952126645,42.05293579696741,36.044108269906076,0.27968431699375174,0.5455939484959842,-0.12992661695761853,-1.0979557337965957,14.860080379536114,0.5099983215332031,-0.560783189762077,-0.477501487731935,-1.2413945811329512,0.2863916056690812,-0.8594480344324467,-0.09555494103142337,-0.1999969482421875,15.62477648236893,-25.863704664069488,0.3819465467005089,6,0.4100017547607422,0.7900009155273438,0.005002021789550781,-0.8699970245361328,0.02000045776367898,4,0.017250760934454767,6.0,37.29999923706055,-1.187490314351449,37.58000183105469,1.0540657573226935,37.88000106811523,0.017250760934454767
12457,2011-06-27,37.29999923706055,37.36999893188477,37.150001525878906,37.2599983215332,2754400.0,0.005390856365640184,1.444411477980643,-0.1379337560179948,45.794389191463154,39.354580133970714,0.11882996873652019,0.2795941675964855,-0.26806296138394714,-1.2854264882571727,12.65827361256964,0.270000457763679,-0.5286030110981628,-0.22650070190429972,-0.9140533224051097,0.4610519185965103,-0.5702770121547047,0.11727560834610529,-0.3999977111816406,31.249850988245953,-10.91102577630727,0.3437763102504065,6,0.21000099182128906,0.5850009918212891,-0.08249855041503906,-1.069997787475586,-0.18000030517577414,0,0.010723901717442308,-1.4878207633190048,37.099998474121094,6.0,37.29999923706055,-1.187490314351449,37.58000183105469,0.010723901717442308
12458,2011-06-28,37.43000030517578,37.43999862670898,37.11000061035156,37.349998474121094,2636400.0,0.00348528339877463,5.600061036088382,2.0,46.4615496573232,42.7928208596803,0.006787154023420783,0.09375573477687738,-0.34276250355519977,-1.4040901372922576,10.734375675635109,0.32999801635741477,-0.439520666613447,-0.057999610900878906,-0.6686980311718926,0.5526988093701348,-0.3633488210363893,0.2473495992346315,-0.5043988037109344,55.20825882745631,13.206395090215345,0.3053492101355082,6,0.09499931335449219,0.4549999237060547,-0.10249900817871094,-1.1999988555908203,-1.4000015258788991,1,0.006946254860095369,1.444411477980643,37.29999923706055,-1.4878207633190048,37.099998474121094,6.0,37.29999923706055,0.006946254860095369
12459,2011-06-29,37.56999969482422,37.68000030517578,37.290000915527344,37.43000030517578,2606200.0,0.003740298918166962,1.166659602424448,1.7499523173755485,51.724146178130695,45.18077126561836,-0.036745349984279585,-0.08609951739769883,-0.4198577500752805,-1.5286294765953272,8.872916794918357,0.3899993896484375,-0.3527297901442239,0.10449981689453125,-0.45465349331355753,0.66365312710262,-0.17507683820951314,0.38407647199857564,-0.6193102172851539,85.89733557650925,40.97978180061434,0.27957665510404284,6,-0.029998779296875,0.3150005340576172,-0.18999862670898438,-1.3399982452392578,-1.3299980163574219,2,-0.010912958497271252,5.600061036088382,37.43000030517578,1.444411477980643,37.29999923706055,-1.4878207633190048,37.099998474121094,-0.010912958497271252
12460,2011-06-30,37.68000030517578,37.709999084472656,37.349998474121094,37.68999862670898,2539900.0,0.002927884249270152,13.400244144350347,-0.07141689373291928,59.45947339186816,47.57145849642465,-0.10617819714230592,-0.23077203841583582,-0.4585762177955388,-1.6290796690705633,7.6508888516812315,0.3600006103515625,-0.2552807660694896,0.22900047302245952,-0.28856118206543613,0.7465621281103552,-0.029780354521484753,0.4877813005664038,-0.7047246110839822,95.52255801771847,44.64395352253987,0.25878082754394616,6,-0.1399993896484375,0.1100006103515625,-0.2824993133544922,-1.4499988555908203,-3.770000457763672,3,-0.02176219979254035,1.166659602424448,37.56999969482422,5.600061036088382,37.43000030517578,1.444411477980643,37.29999923706055,-0.02176219979254035
12461,2011-07-01,38.18000030517578,38.2599983215332,37.63999938964844,37.77999877929688,2490000.0,0.013269638958344654,1.214291553133515,-40.00686760781101,65.21737688205519,49.804739899661314,-0.5828126214079958,-0.7146436756510042,-0.8929094427678592,-2.113171731244421,7.34487327296503,0.6199989318847656,-0.10373903647391103,0.695500373840332,0.08370430317349076,1.3072964445071733,0.3896023385069114,1.0013984091737527,-1.1806301188623038,93.04363690644021,35.951037588509394,0.30589803533341964,7,-0.6000003814697266,-0.4349994659423828,-0.6249990463256836,-1.9499988555908203,-3.1199989318847656,4,-0.00864331661647344,13.400244144350347,37.68000030517578,1.166659602424448,37.56999969482422,5.600061036088382,37.43000030517578,-0.00864331661647344
12462,2011-07-05,38.5099983215332,38.97999954223633,37.75,38.13999938964844,7517200.0,0.008643216702978629,-1.1391338961405137,0.9249938011406066,66.57379632492719,51.92207862850917,-0.914969213881399,-1.0238918002369388,-1.15076274828602,-2.423744341061095,7.965228553812877,1.2299995422363281,-0.0017776173214087976,0.9789985656738267,0.2143617114841092,1.7436354198635442,0.596680138578968,1.3613169927686855,-1.4602030098109395,74.86623052616333,15.523796305599227,0.38231842709485764,7,-0.5699977874755859,-0.5999984741210938,-0.80999755859375,-2.279996871948242,-4.239997863769531,1,-0.03609450662767755,1.214291553133515,38.18000030517578,13.400244144350347,37.68000030517578,1.166659602424448,37.56999969482422,-0.03609450662767755
12463,2011-07-06,38.5,38.75,38.349998474121094,38.63000106811523,4145600.0,-0.0002596292383532095,1.1621766519233347,-0.3513552524408786,74.45483088170633,55.345033886110826,-0.9027042571113242,-0.9914815986008065,-1.0704721725494935,-2.3921057957866054,8.039403590768515,0.40000152587890625,0.063534395154079,0.9225002288818374,0.04334086200390885,1.8016595957597659,0.4829205454428731,1.3620799123208016,-1.3343924344468903,71.59763714299258,5.778924936169261,0.43957968343896336,7,-0.5599994659423828,-0.5900001525878906,-0.6774997711181641,-2.269998550415039,-2.729999542236328,2,-0.035844183587408485,-1.1391338961405137,38.5099983215332,1.214291553133515,38.18000030517578,13.400244144350347,37.68000030517578,-0.035844183587408485
12464,2011-07-07,38.52000045776367,38.83000183105469,38.27000045776367,38.79999923706055,2924300.0,0.0005194924094460429,2.294087288230674,2.1538190674610176,70.81853045986765,58.061892084923215,-0.8664612101884828,-0.9947508822752482,-1.0278477216669586,-2.394121819477874,8.457547594710753,0.5600013732910156,0.08803481820223169,0.8995006561279268,-0.0755455660425568,1.8745468782984105,0.41197754504268147,1.3870237672131722,-1.2455293736095712,71.77921576428463,6.567778778752881,0.48752311108524216,7,-0.5100002288818359,-0.6100006103515625,-0.7225008010864258,-2.289999008178711,-2.7600021362304688,3,-0.06464178735400128,1.1621766519233347,38.5,-1.1391338961405137,38.5099983215332,1.214291553133515,38.18000030517578,-0.06464178735400128
12465,2011-07-08,38.349998474121094,38.459999084472656,38.150001525878906,38.349998474121094,2752000.0,-0.004413343240454615,1.8181439866833125,-0.0,63.196997027658654,60.41123222166669,-0.5943564921659856,-0.7954360850285198,-0.8071883005207141,-2.2015125404756333,8.79302059090129,0.3699989318847656,0.10252111569091937,0.6849987030029325,-0.3392031459632179,1.709200551969083,0.17289777851985377,1.1970996274860113,-0.9731956824820571,52.98500027044493,-10.889413091711575,0.5121009244830761,7,-0.30499839782714844,-0.4399986267089844,-0.4649982452392578,-2.0449981689453125,-0.8599967956542969,4,-0.05501947534830132,2.294087288230674,38.52000045776367,1.1621766519233347,38.5,-1.1391338961405137,38.5099983215332,-0.05501947534830132
12466,2011-07-11,37.91999816894531,38.06999969482422,37.77999877929688,38.04999923706055,2570200.0,-0.011212524701036175,2.41173566700317,-100.0,50.17540900883536,60.89801220137471,-0.040014951859483006,-0.31877247416198173,-0.3353184896885466,-1.75612569504149,9.706762959718471,0.5699996948242116,0.14659909523708592,0.21499843597412394,-0.7817011819160697,1.2116980538643176,-0.28335137297097646,0.7133482449192243,-0.4470035722704395,13.820994488845884,-44.041898737844214,0.4983498089450972,7,0.1250019073486328,-0.009998321533203125,-0.022497177124023438,-1.5149974822998047,-0.7299995422363352,0,-0.10574890599064435,1.8181439866833125,38.349998474121094,2.294087288230674,38.52000045776367,1.1621766519233347,38.5,-0.10574890599064435
12467,2011-07-12,38.15999984741211,38.36000061035156,37.83000183105469,37.83000183105469,2818400.0,0.006329158493033615,-2.212133122175084,-2.5384254232811996,54.57513569578228,61.7995217612035,-0.16225991924217453,-0.5034656887058944,-0.5330223064392072,-1.9782309771513837,10.821379504670176,0.529998779296875,0.21127331065375188,0.40350017547607564,-0.5743659088572315,1.3813662598093828,-0.08543286669058148,0.8924332176427328,-0.5965849540035464,36.19047273044295,-18.382221140977208,0.4889330421666549,7,-0.024999618530273438,-0.25,-0.2949991226196289,-1.6599998474121094,-0.3299980163574219,1,-0.08123685761312516,2.41173566700317,37.91999816894531,1.8181439866833125,38.349998474121094,2.294087288230674,38.52000045776367,-0.08123685761312516
12468,2011-07-13,37.97000122070313,38.40999984741211,37.86000061035156,38.209999084472656,2488600.0,-0.004978999671611972,-1.3913057900585475,-0.7272706254984931,56.61014888934305,62.3424109513382,0.12560160749050908,-0.2764473570843151,-0.30399584791445733,-1.7725364393051066,11.720716376231682,0.5499992370605469,0.31122065765597995,0.1810014724731488,-0.7788209296134596,1.1408238745597572,-0.29890972857015896,0.6609126735164566,-0.3215912483649035,18.095418016944596,-35.01579823859983,0.47991120104330565,7,0.19499778747557883,-0.06000137329102273,-0.1725006103515696,-1.4500007629394602,-0.710002899169929,2,-0.09744536855379493,-2.212133122175084,38.15999984741211,2.41173566700317,37.91999816894531,1.8181439866833125,38.349998474121094,-0.09744536855379493
12469,2011-07-14,37.56999969482422,38.09000015258789,37.4900016784668,38.0,3218000.0,-0.010534672452441551,-1.0339057569958103,1.7916838859395896,54.3973965652853,61.77995797060677,0.587371524130802,0.18336071706085022,0.1179725837174459,-1.3575685978368313,12.739119528193896,0.5999984741210938,0.38156840704033357,-0.251000022888185,-1.1294653684751381,0.6274653226987681,-0.690232695681658,0.18823264990528799,1.4099998474121094,8.247240236118595,-45.66177478984846,0.439232672793476,7,0.6650009155273438,0.3400001525878906,0.18000125885009766,-0.8899993896484375,-0.5099983215332031,3,-0.047910547023733985,-1.3913057900585475,37.97000122070313,-2.212133122175084,38.15999984741211,2.41173566700317,37.91999816894531,-0.047910547023733985
12470,2011-07-15,37.47999954223633,37.70000076293945,37.27999877929688,37.63999938964844,3719200.0,-0.0023955324279730794,1.999986376207358,0.37209240432213764,56.41893067438885,60.80235283642162,0.7219375159351529,0.2989256649468359,0.23934054224515222,-1.2505784994020317,13.55342228948154,0.420001983642571,0.44342034128523267,-0.3475002288818345,-1.2131214430470791,0.5181209852834101,-0.7803108359644568,0.0853103782007878,1.4702000427246062,17.699165831146964,-39.35670948685719,0.43281060708262353,7,0.6499996185302734,0.43000030517578125,0.24750137329101562,-0.7999992370605469,-0.4399986267089844,4,-0.04589117507231688,-1.0339057569958103,37.56999969482422,-1.3913057900585475,37.97000122070313,-2.212133122175084,38.15999984741211,-0.04589117507231688
12471,2011-07-18,37.11000061035156,37.45000076293945,36.97999954223633,37.45000076293945,3043500.0,-0.009871903319203956,1.7647118221903084,2.125002980235081,46.96487920332573,58.62358426735479,1.0328059364204734,0.6610762826960368,0.6364098231827455,-0.8618962252263458,13.257835784281749,0.5,0.4685833852055268,-0.6909992218017607,-1.6115001298098761,0.2295016862063548,-1.1512496758058148,-0.23074876779770648,1.773390942382811,9.090981844178987,-49.11295733145883,0.46025045400405634,7,0.7950000762939453,0.7999992370605469,0.6175003051757812,-0.43000030517578125,0.43000030517578125,0,0.0102398561537409,1.999986376207358,37.47999954223633,-1.0339057569958103,37.56999969482422,-1.3913057900585475,37.97000122070313,0.0102398561537409
12472,2011-07-19,37.38999938964844,37.459999084472656,36.88999938964844,37.27000045776367,3090700.0,0.007545103063640868,3.384641342782106,-0.3529378765609398,49.390229719294,55.83862858264231,0.6450630920172529,0.35850358497841484,0.3979315851873366,-1.1170826685449526,12.999865640518498,0.5699996948242188,0.46604033430777037,-0.38500041961670206,-1.3217697238484831,0.551768884615079,-0.8533850717325961,0.08338423249919202,1.3791886424560502,32.89472693551909,-24.626994857796177,0.46838465211589136,7,0.470001220703125,0.5200004577636719,0.2500009536743164,-0.7099990844726562,0.8199996948242188,1,-0.005349044295379968,1.7647118221903084,37.11000061035156,1.999986376207358,37.47999954223633,-1.0339057569958103,37.56999969482422,-0.005349044295379968
12473,2011-07-20,37.599998474121094,37.7599983215332,37.2599983215332,37.41999816894531,2154800.0,0.005616450599108536,1.0,1.5000158947134183,50.44774317852109,53.57520777360381,0.32852053629752476,0.1332854624733244,0.22791369896397384,-1.303510768918386,12.431407233252276,0.5,0.39905069664074944,-0.16100120544433594,-1.099530805092705,0.7775283942040332,-0.630266005268517,0.3082635943798451,1.0188544665869088,59.16655275564019,5.017937713544818,0.46926479982418395,7,0.07500076293945312,0.3100013732910156,-0.0024976730346679688,-0.9199981689453125,-0.009998321533203125,2,0.006117110804988446,3.384641342782106,37.38999938964844,1.7647118221903084,37.11000061035156,1.999986376207358,37.47999954223633,0.006117110804988446
12474,2011-07-21,38.02000045776367,38.11999893188477,37.75,37.790000915527344,3335700.0,0.011170265975719351,-1.3870793084354116,1.2777730682829653,54.64481102134875,52.62496488401382,-0.18982755125377082,-0.2656845672872592,-0.15833029735917137,-1.705243754491491,12.71879973986393,0.520000457763679,0.30290670710400036,0.23700084686279155,-0.7042883963499662,1.1782900900755493,-0.23364377474359088,0.707645468469174,0.46054419885956577,91.87003972869066,41.18052553219384,0.4706446216063795,7,-0.37000083923339844,-0.1100006103515625,-0.44250011444091797,-1.3400001525878906,-0.45999908447265625,3,-0.019989535167805994,1.0,37.599998474121094,3.384641342782106,37.38999938964844,1.7647118221903084,37.11000061035156,-0.019989535167805994
12475,2011-07-22,37.709999084472656,38.11999893188477,37.61000061035156,38.11000061035156,2163700.0,-0.00815363938870528,1.4285740236148472,-1.739140530409832,43.227650499098544,51.85299171626528,0.022174674173832898,0.08074786458747951,0.1822003887000676,-1.3709263314393212,13.245484892549294,0.5099983215332102,0.16801873726713268,-0.0935005187988267,-1.0079754108691432,0.8209743732714898,-0.550737964833985,0.36373692723633155,0.6433019507925977,66.66666666666629,20.453351175910456,0.45723744603516,7,-0.05999946594238281,0.21500015258789062,-0.10999774932861328,-1.029998779296875,0.5400009155273438,4,-0.017236746936153624,-1.3870793084354116,38.02000045776367,1.0,37.599998474121094,3.384641342782106,37.38999938964844,-0.017236746936153624
12476,2011-07-25,37.7400016784668,37.88000106811523,37.47000122070313,37.4900016784668,2618200.0,0.0007956137555700238,-1.8275762279340597,-0.6249976158233039,37.854964753224436,49.995194944869965,-0.040281539020135426,0.1066174522060237,0.15888197452859742,-1.3808220384599963,14.011629287659666,0.40999984741209516,0.04733767211948248,-0.09549808502197266,-0.9490841429333869,0.7580879728894416,-0.5222911139776798,0.3312949439337345,0.496235225149114,69.1059028585425,25.42159897876674,0.4267930289557075,7,-0.09000205993652344,0.19499778747558594,-0.11500072479248047,-1.0600013732910156,0.7099990844726562,0,-0.01854797911519046,1.4285740236148472,37.709999084472656,-1.3870793084354116,38.02000045776367,1.0,37.599998474121094,-0.01854797911519046
12477,2011-07-26,37.70000076293945,37.81999969482422,37.54999923706055,37.81999969482422,2924200.0,-0.0010599076244919292,3.500047684140255,-0.4799957275390625,37.50004470336634,47.871850035317,-0.08090110796936045,0.18774791951169334,0.20685194051290523,-1.326650538216299,14.81917707788655,0.2700004577636719,-0.04186676718224902,-0.15549907684326314,-0.9742905619053559,0.6632924082188296,-0.5648948193743095,0.25389666568778324,0.4285371395590616,51.16303827114452,10.554788790470688,0.4093957425310457,7,-0.19500160217285156,0.2349987030029297,-0.05749988555908203,-1.0200004577636719,0.9300003051757741,1,-0.004244027696927666,-1.8275762279340597,37.7400016784668,1.4285740236148472,37.709999084472656,-1.3870793084354116,38.02000045776367,-0.004244027696927666
12478,2011-07-27,37.68999862670898,37.91999816894531,37.560001373291016,37.68999862670898,3723400.0,-0.00026530864795915043,-1.769264628206032,-0.0,36.99060798189989,45.93776241494084,-0.1282847693850755,0.23002046625270367,0.22035791678337802,-1.2923328567888532,15.856710565561832,0.3599967956542969,-0.060816102140421435,-0.17850112915039773,-0.9768485600833117,0.6198463017825162,-0.5776748446168511,0.22067258631605569,0.33945619476153155,33.845873950218774,-2.702989033923359,0.39917371546645686,7,-0.1849994659423757,0.24500083923340554,-0.03499794006346946,-1.009998321533196,0.6800003051757955,2,0.013796775715326781,3.500047684140255,37.70000076293945,-1.8275762279340597,37.7400016784668,1.4285740236148472,37.709999084472656,0.013796775715326781
12479,2011-07-28,37.15999984741211,37.66999816894531,37.13000106811523,37.5099983215332,10073000.0,-0.014062053558189458,-1.6341576880849469,-100.0,33.23948838023969,43.36226882670205,0.3770949556732859,0.767055506653179,0.7113453832928087,-0.7453243752748904,16.287816043529656,0.55999755859375,-0.13213275428645943,-0.687999916076663,-1.538005276722842,0.16200544456951604,-1.1130025963997525,-0.2629972357535735,0.7782985395126332,3.0301862655195895,-30.14087778966268,0.4250026803230887,7,0.3449993133544922,0.7749996185302734,0.5525007247924805,-0.4799995422363281,0.8199996948242188,3,0.01157159060660562,-1.769264628206032,37.68999862670898,3.500047684140255,37.70000076293945,-1.8275762279340597,37.7400016784668,0.01157159060660562
12480,2011-07-29,36.86000061035156,37.33000183105469,36.65999984741211,37.0099983215332,10784700.0,-0.008073176487955247,-1.436374229256688,0.428566757493188,34.5029859436452,41.97761402007088,0.6480476999703129,1.0566474613383292,0.9715890294794178,-0.43579505904165927,16.97182330449232,0.6700019836425781,-0.21084397478079353,-0.9469991683959975,-1.9035518407273173,0.009553503935322283,-1.425275504561661,-0.46872283223033406,1.05999755859375,15.873097568581384,-18.92994894942653,0.4782763361656605,7,0.529998779296875,0.9599990844726562,0.8524999618530273,-0.18000030517578125,1.2700004577636648,4,0.01899079629268563,-1.6341576880849469,37.15999984741211,-1.769264628206032,37.68999862670898,3.500047684140255,37.70000076293945,0.01899079629268563
12481,2011-08-01,37.849998474121094,37.91999816894531,37.31999969482422,37.7400016784668,8902600.0,0.026858324671093614,3.8000610360875866,-0.7333231606520688,46.28295892295688,41.632361709366755,-0.25249517452633086,0.04285633391374688,-0.03909830930088276,-1.4155187858292422,16.39548642728023,1.05999755859375,-0.23235915020339348,0.05949878692626953,-0.881216646935016,1.000214220787555,-0.41085893000437324,0.5298565038569123,-1.1899986267089844,94.4444612641197,57.345939781749316,0.4703577169306428,8,-0.45999908447265625,-0.029998779296875,-0.14999866485595703,-1.1699981689453125,0.3900032043457031,0,0.010568072443976284,-1.436374229256688,36.86000061035156,-1.6341576880849469,37.15999984741211,-1.769264628206032,37.68999862670898,0.010568072443976284
12482,2011-08-02,37.11999893188477,37.68999862670898,37.11999893188477,37.54999923706055,7069100.0,-0.01928664654333967,-1.651159489718089,-3.909207560256568,40.97662669201157,40.58001543308792,0.4863186998463931,0.699231216218557,0.6590458826700214,-0.670603793653477,14.831840388053713,0.729999542236321,-0.2728958619471413,-0.6010007858276296,-1.5231012848078436,0.32109971315258434,-1.0620510353177366,-0.13995053633752264,-0.45999908447266336,36.50791247982957,-2.8706792950459032,0.4610502494901057,8,0.27000045776366477,0.700000762939446,0.580000877380364,-0.4399986267089915,0.5699996948242045,1,0.035829791738281935,3.8000610360875866,37.849998474121094,-1.436374229256688,36.86000061035156,-1.6341576880849469,37.15999984741211,0.035829791738281935
12483,2011-08-03,37.11999893188477,37.22000122070313,36.599998474121094,37.11000061035156,5776500.0,0.0,4.904706544839907,-0.023251894040222015,44.77957517916246,39.48387811728944,0.45937902292680377,0.6224577984992905,0.6316918065461437,-0.6564949699712344,13.464666945844106,0.6200027465820384,-0.2501684694355433,-0.5320007324218707,-1.4143325325137752,0.35033106767003375,-0.973166632467823,-0.0908348323759185,0.7999992370605398,39.39398318064961,-3.760480136618071,0.4411659000459526,8,0.23999977111815696,0.6700000762939382,0.5775012969970632,-0.2649974822998118,-0.31999969482422586,2,0.04067893803017908,-1.651159489718089,37.11999893188477,3.8000610360875866,37.849998474121094,-1.436374229256688,36.86000061035156,0.04067893803017908
12484,2011-08-04,36.02999877929688,37.040000915527344,36.02999877929688,36.86000061035156,5185700.0,-0.02936422909354175,-1.433734718264571,-83.01411674927262,36.34651235465904,38.71930721235172,1.382831227447575,1.5982939024176943,1.6662785900204966,0.4489235235416018,12.181699926954312,1.0900001525878906,-0.28450362200590007,-1.4975008010864173,-2.5503541423498035,-0.444647459823031,-2.0239274717181104,-0.9710741304547241,1.8635993957519474,0.0,-44.458709150988724,0.5264266706316929,8,0.9449996948242116,1.4750003814697195,1.6750011444091726,0.8400020599365163,1.0900001525878906,3,0.06494588487003972,4.904706544839907,37.11999893188477,-1.651159489718089,37.11999893188477,3.8000610360875866,37.849998474121094,0.06494588487003972
12485,2011-08-05,36.2400016784668,36.61000061035156,35.18000030517578,36.43000030517578,8559700.0,0.005828556932690798,4.200008322987397,0.22891350307932912,41.55341718745253,39.1302463717104,1.0531283247901442,1.288154662268397,1.412476195055838,0.2624228860893112,11.447895368882662,1.4300003051757812,-0.33882580153209574,-1.1819980621337862,-2.3081389194401893,-0.0558572048273831,-1.7450684907869842,-0.6189276334805882,1.579052520751958,38.68621166852761,-9.823013985892914,0.5630704286532001,8,0.30999755859375,0.8399982452392578,1.472498893737793,0.6849994659423828,0.8899993896484304,4,0.04801318386261033,-1.433734718264571,36.02999877929688,4.904706544839907,37.11999893188477,-1.651159489718089,37.11999893188477,0.04801318386261033
12486,2011-08-08,33.90999984741211,35.59000015258789,33.669998168945305,35.25,7658700.0,-0.06429364578200714,-1.1098882212017025,7.052683357760957,25.83336468092473,37.83394859143911,3.109732223531438,3.4807962925090408,3.6758587172036457,2.6131550472043656,11.952513053589191,2.5700035095214915,-0.5128917088864142,-3.311499977111815,-5.220263938314602,-1.4027360159090279,-4.265881957713205,-2.357117996510425,3.7507111181640695,5.970190326802028,-42.6753301876847,0.9543819806013925,8,1.8849983215332031,2.414999008178711,3.7550010681152344,3.0150012969970703,3.549999237060547,0,0.1244471023206204,4.200008322987397,36.2400016784668,-1.433734718264571,36.02999877929688,4.904706544839907,37.11999893188477,0.1244471023206204
12487,2011-08-09,35.060001373291016,35.110000610351555,33.09000015258789,34.189998626708984,8304900.0,0.033913345062037026,3.164944156048497,-0.6492557070996063,34.39807297121874,37.54588914580787,1.7275334030708365,2.1994075446706134,2.472839326248348,1.5013198282825186,12.1699721201829,2.0200004577636648,-0.6022319582114903,-2.0064985275268583,-4.089858570078498,0.07686151502478111,-3.0481785488026745,-0.9648185062510422,2.281452568554691,47.69977508994085,0.3691865435517059,1.0416800212758184,8,0.44499778747558594,0.9749984741210938,2.602499008178711,1.864999771118164,2.579998016357422,1,0.09070165945852837,-1.1098882212017025,33.90999984741211,4.200008322987397,36.2400016784668,-1.433734718264571,36.02999877929688,0.09070165945852837
12488,2011-08-10,34.27000045776367,35.189998626708984,34.15999984741211,34.68000030517578,5952300.0,-0.022532826143274898,-2.269831850851645,-0.47126270465566983,27.96712281607708,36.9600707497898,2.214241148467636,2.8438043711279732,3.203417899610372,2.3219275583457772,12.277847847748124,1.029998779296875,-0.7088467211928133,-2.611499404907228,-4.992849852622399,-0.23014895719205697,-3.80217462876481,-1.420824181049646,2.646308105156251,29.873419677460166,-11.334822493836807,1.1906752238575842,8,1.2349987030029297,1.6900005340576172,3.6549997329711914,2.854999542236328,3.25,2,0.09979568495075775,3.164944156048497,35.060001373291016,-1.1098882212017025,33.90999984741211,4.200008322987397,36.2400016784668,0.09979568495075775
12489,2011-08-11,35.77000045776367,36.13000106811523,34.34000015258789,34.490001678466804,5853100.0,0.04377006069342437,-1.2658213178556508,-3.121949404069615,40.000015730696745,37.57085183723997,0.5546633054619292,1.2669983540014016,1.6660033641642258,0.8575757389511125,12.707732809438754,1.8600006103515554,-0.7889523588115708,-1.0214994430541964,-3.4291994300922894,1.3862005439838967,-2.2253494365732394,0.1823505504648466,0.7636772641230465,76.13636240486287,36.57256702048275,1.2038499935190459,8,-0.2650012969970703,0.1900005340576172,2.1549997329711914,1.364999771118164,1.7599983215332102,3,0.028795045180753487,-2.269831850851645,34.27000045776367,3.164944156048497,35.060001373291016,-1.1098882212017025,33.90999984741211,0.028795045180753487
12490,2011-08-12,35.7599983215332,36.2400016784668,35.650001525878906,36.040000915527344,4873700.0,-0.00027962359805611126,-1.360018615864684,-0.21875223517631193,39.77271831636424,36.84749176984079,0.4383143608703435,1.203225340965389,1.6393152040401446,0.9019331107146229,13.543172607815906,0.5900001525878906,-0.8798722104797037,-0.9455015182495146,-3.372450431158896,1.4814473946598667,-2.158975974704205,0.2679729382051761,-2.6699981689453125,84.76180557405716,46.913438352532125,1.2134744564546918,8,-0.3699989318847656,0.015001296997070312,2.2000017166137695,1.3750019073486328,2.5500030517578125,4,0.038031338763587996,-1.2658213178556508,35.77000045776367,-2.269831850851645,34.27000045776367,3.164944156048497,35.060001373291016,0.038031338763587996
12491,2011-08-15,37.4900016784668,37.560001373291016,36.0099983215332,36.0099983215332,6737700.0,0.048378172207347525,-1.0945939676370067,-5.28567730684868,49.07652201920432,37.747480139528875,-1.506555130988417,-0.5236999788395948,-0.09320259635251205,-0.7887351774275686,14.42698234565668,1.8000030517578125,-0.8754779012278107,0.7655017852783175,-1.680654688341889,3.211658258898524,-0.4575764515317857,1.9885800220884207,-4.337001495361328,98.43401172912414,59.69755712991465,1.2230782368101047,8,-2.1650009155273438,-1.7400016784667969,0.48749828338623047,-0.18000030517578125,-0.04000091552734375,0,-0.009602576533314533,-1.360018615864684,35.7599983215332,-1.2658213178556508,35.77000045776367,-2.269831850851645,34.27000045776367,-0.009602576533314533
12492,2011-08-16,37.18999862670898,37.36000061035156,36.79999923706055,37.11999893188477,4950500.0,-0.008002214946022046,1.7316896166728695,0.0472969838184937,47.85591974355837,38.08929620223953,-1.3360816689169255,-0.2523888434848587,0.19849134028006432,-0.45569206063311896,15.404064850477283,0.69000244140625,-0.8660632692842682,0.4754987716674748,-1.9608179724826016,2.911815515817551,-0.7426596004075634,1.693657143742513,-3.860718395996088,89.1175711609014,47.70685382854206,1.218158372075038,8,-1.8649978637695241,-1.4399986267089773,0.7875013351440501,0.2700023651123118,-0.10999679565428977,1,0.007260028710239563,-1.0945939676370067,37.4900016784668,-1.360018615864684,35.7599983215332,-1.2658213178556508,35.77000045776367,0.007260028710239563
12493,2011-08-17,37.83000183105469,37.91999816894531,37.33000183105469,37.349998474121094,5472600.0,0.017209013927902417,-1.2692313335387415,6.857220708448258,52.84622382746832,39.92259747699612,-2.0839267084545128,-0.9215243021597885,-0.442232953915358,-1.057001431846892,15.78921596225224,0.7299995422363352,-0.9684788548412726,1.104001808166501,-1.3520060071202735,3.5600096234532757,-0.12400209947688268,2.332005715809885,-4.331492754638674,97.48613442020299,49.104670441280504,1.2280039076433866,8,-2.325002670288086,-2.0800018310546875,0.19249820709228516,-0.3000011444091797,-0.3800010681152344,2,-0.005022533233140836,1.7316896166728695,37.18999862670898,-1.0945939676370067,37.4900016784668,-1.360018615864684,35.7599983215332,-0.005022533233140836
12494,2011-08-18,37.2599983215332,37.41999816894531,36.7400016784668,37.11000061035156,5284200.0,-0.015067498861540352,1.893618057415569,0.31249304617340856,51.66111730523136,41.04567526786043,-1.4763537116666967,-0.4336089644324801,0.11750969004641121,-0.4509064540743566,15.793942701726602,1.0900001525878906,-1.005422835284378,0.5719984054565401,-1.8224563832366556,2.966453194149736,-0.6252289888900577,1.769225799803138,-3.4961998995654326,70.92507385735364,17.67013307401899,1.1972273943465983,8,-1.7549991607666016,-1.654998779296875,0.777501106262207,0.2700023651123047,0.5100021362304688,3,0.006978050132659508,-1.2692313335387415,37.83000183105469,1.7316896166728695,37.18999862670898,-1.0945939676370067,37.4900016784668,0.006978050132659508
12495,2011-08-19,37.060001373291016,37.52000045776367,36.77000045776367,37.0,5129700.0,-0.005367604864507047,-1.8846128452481385,0.4000152590218967,46.48890772686814,43.34073560629859,-1.2826968004767707,-0.300196237607139,0.311157842712106,-0.2221611309042686,16.047405269774963,0.75,-1.0791270788423333,0.4045013427734361,-1.9488386431522855,2.7578413286991577,-0.7721686501894283,1.5811713357363004,-3.0468309665045936,54.97398615923866,6.643002832416492,1.1766699929628612,8,-1.555002212524414,-1.4550018310546875,1.0124988555908203,0.4699993133544922,0.8400001525878906,4,0.012682066610623322,1.893618057415569,37.2599983215332,-1.2692313335387415,37.83000183105469,1.7316896166728695,37.18999862670898,0.012682066610623322
12496,2011-08-22,37.040000915527344,37.709999084472656,36.7599983215332,37.709999084472656,3597500.0,-0.0005396777394101049,1.8358309230453893,-11.166380570919957,49.62050348841457,45.0321167748759,-0.8627405421849019,-0.3534484473653663,0.3354070975138512,-0.17962362457151926,16.523592201467068,0.9500007629394531,-1.011652896120566,0.4195009231567397,-1.886267140552775,2.7252689868662543,-0.733383108698014,1.5723849550114934,-2.792420843011385,25.423739772216635,-23.3947287287097,1.1528840318547562,8,-1.0000019073486328,-1.4350013732910156,0.9799985885620117,0.48999977111816406,0.6599998474121094,0,0.034287268530581505,-1.8846128452481385,37.060001373291016,1.893618057415569,37.2599983215332,-1.2692313335387415,37.83000183105469,0.034287268530581505
12497,2011-08-23,37.540000915527344,37.54999923706055,36.77000045776367,37.34000015258789,3647800.0,0.013498919752736871,6.0909816025385375,-0.29850941720376234,51.90217945284759,47.691567512294846,-1.0884159863636924,-0.9128522438133331,-0.1547689088512385,-0.6482021165405882,17.0255128666538,0.779998779296875,-0.9798982907326703,0.9275009155273466,-1.363560445670565,3.218562276725258,-0.21802976507160565,2.073031596126299,-3.072075757225626,67.79674715270797,17.051417353820362,1.1455306805989551,8,-1.4100017547607422,-1.9350013732910156,0.36749935150146484,-0.010000228881835938,0.9300003051757884,1,-0.0023974467339628047,1.8358309230453893,37.040000915527344,-1.8846128452481385,37.060001373291016,1.893618057415569,37.2599983215332,-0.0023974467339628047
12498,2011-08-24,38.209999084472656,38.27000045776367,37.52999877929688,37.56999969482422,3965800.0,0.017847579984159978,-1.0555567329292794,3.199984741269145,60.263637519603236,49.94308104439557,-1.2748107093437042,-1.6252217956728572,-0.8130802581707712,-1.2886313070016158,17.38529063638606,0.7400016784667898,-0.5760291563031004,1.5714990615844755,-0.7820000254058002,3.924998148574751,0.3947495180893341,2.748248605079617,-3.5349495455323208,96.07833848608756,37.30656583483144,1.176749543495138,8,-1.2499980926513672,-2.529998779296875,-0.3249988555908203,-0.6799983978271484,-0.18999862670898438,2,-0.029573338929420823,6.0909816025385375,37.540000915527344,1.8358309230453893,37.040000915527344,-1.8846128452481385,37.060001373291016,-0.029573338929420823
12499,2011-08-25,37.59000015258789,38.27000045776367,37.45000076293945,38.25,4418900.0,-0.016226091252033337,1.3428537174184336,-1.0312507450587702,56.11965891185466,51.759407777227835,-0.41291784776022666,-1.023849895791649,-0.17578522196146906,-0.6412507745279399,18.264049165817678,0.8199996948242188,-0.30122148560498374,0.9300001144409151,-1.45125102467955,3.3112512535613803,-0.26062545511931745,2.1206256840011477,-2.6273545401416882,54.96693091618289,-6.0834028124160255,1.190625569560233,8,-0.4500007629394531,-1.9099998474121094,0.2024993896484375,-0.05999946594238281,-0.4399986267089844,3,-0.0037243785336563695,-1.0555567329292794,38.209999084472656,6.0909816025385375,37.540000915527344,1.8358309230453893,37.040000915527344,-0.0037243785336563695
12500,2011-08-26,37.560001373291016,37.81999969482422,36.75,37.5,3132600.0,-0.0007980521195823931,2.689666739014621,-0.09091119267115567,70.90490797546009,54.18478399458959,-0.1125757842790236,-0.9894495263712244,-0.14202218640551223,-0.5813717559907801,18.40155795376632,1.0699996948242188,0.13728494354455734,0.8650012969970717,-1.548979813638276,3.2789824076324194,-0.3419892583206021,2.0719918523147456,-2.3327673732194185,53.289547983606845,-14.119652753632401,1.2069905553176745,8,-0.05500030517578125,-1.8800010681152344,0.21999835968017578,0.019998550415039062,-0.9000015258789062,4,0.005591029733614139,1.3428537174184336,37.59000015258789,-1.0555567329292794,38.209999084472656,6.0909816025385375,37.540000915527344,0.005591029733614139
12501,2011-08-29,38.25,38.290000915527344,37.900001525878906,38.02000045776367,2656700.0,0.018370569794484704,1.5161139481941794,3.83323796808443,69.28655082975347,56.56596522638905,-0.7637476625123938,-1.737001505141933,-0.8295101283522328,-1.2414856224800843,19.325213481375595,0.7299995422363281,0.39787596340205766,1.5349998474121094,-0.9254537357008132,3.995453430525032,0.30477305585564807,2.7652266389685707,-2.7793446833130346,97.40253949695568,26.364222877466574,1.2302267915564595,8,-0.7349987030029297,-2.559999465942383,-0.46250057220458984,-0.4649982452392578,-1.2099990844726562,0,-0.009150286905126648,2.689666739014621,37.560001373291016,1.3428537174184336,37.59000015258789,-1.0555567329292794,38.209999084472656,-0.009150286905126648
12502,2011-08-30,38.45000076293945,38.63000106811523,38.04999923706055,38.209999084472656,3145300.0,0.005228778116064037,-1.0714300311305527,1.0434876353805582,77.21351553792138,59.27344208310606,-0.8562667393528329,-1.931270221004624,-1.033328668763282,-1.4085385440237275,20.28032326756264,0.5800018310546804,0.6906014447583289,1.6685005187988295,-0.9072348009542281,4.244235838551887,0.38063285892230425,2.956368178675355,-2.697410886368452,90.42552112184535,13.594355681429306,1.2878676598765277,8,-0.7649993896484375,-2.5900001525878906,-0.657501220703125,-0.6149997711181641,-0.8300018310546804,1,-0.01950585136848415,1.5161139481941794,38.25,2.689666739014621,37.560001373291016,1.3428537174184336,37.59000015258789,-0.01950585136848415
12503,2011-08-31,38.63000106811523,38.810001373291016,38.400001525878906,38.56999969482422,3652200.0,0.004681412265387319,-1.050010967317394,0.2500039736151655,72.48425239827779,61.58712376011122,-1.0178958531739966,-2.100013433133647,-1.2141667481591227,-1.5516550804577989,20.54678981820745,0.4099998474121094,0.7643194844184649,1.7730007171630788,-0.929895495180098,4.475896929506256,0.42155261099149044,3.1244488233346672,-2.5321218485589156,91.26212693304066,13.750576006993185,1.35144810617159,8,-0.8500003814697195,-2.680000305175774,-0.9100017547607351,-0.7600002288818288,-0.8899993896484304,2,-0.004141854594566841,-1.0714300311305527,38.45000076293945,1.5161139481941794,38.25,2.689666739014621,37.560001373291016,-0.004141854594566841
12504,2011-09-01,38.36999893188477,38.900001525878906,38.290000915527344,38.599998474121094,3513600.0,-0.006730575434673147,-2.128243752139678,-3.8332379680847657,69.74279392465499,64.17088889319865,-0.6524990313469843,-1.7451927610822935,-0.9483695550433353,-1.247443993677237,20.031369628931923,0.6100006103515625,0.8799450224742884,1.3959985733032312,-1.358262460861063,4.150259607467525,0.01886805622108767,2.7731290903853747,-1.8924226108056033,75.34873405368994,-1.194249490381651,1.3771305170821457,9,-0.5449981689453196,-2.3749980926513743,-0.6499996185302805,-0.454998016357429,0.21000289916991477,3,-0.009121670155436412,-1.050010967317394,38.63000106811523,-1.0714300311305527,38.45000076293945,1.5161139481941794,38.25,-0.009121670155436412
12505,2011-09-02,37.97999954223633,38.16999816894531,37.79999923706055,37.97999954223633,2356700.0,-0.010164175149985799,-1.0555461365659307,-0.0,54.64893231994209,64.72960320781281,-0.13217334340594533,-1.2839838419886576,-0.5479607524391525,-0.8120209265764515,18.43978966274661,0.5699996948242259,0.870263457323162,0.91899929046631,-1.8475368842021282,3.6855354651347483,-0.46426879686791267,2.3022673778005327,-1.1148351883892005,16.36363005836475,-55.03872596611339,1.3832680873342205,9,-0.154998779296875,-1.9849987030029297,-0.26000022888183594,-0.06499862670898438,0.31999969482421875,4,-0.02185355519645038,-2.128243752139678,38.36999893188477,-1.050010967317394,38.63000106811523,-1.0714300311305527,38.45000076293945,-0.02185355519645038
12506,2011-09-06,38.13000106811523,38.16999816894531,36.66999816894531,37.2400016784668,5484300.0,0.003949487300864529,2.0928039389959023,100.0,59.17970641747968,65.53821731499416,-0.12437803950074766,-1.1611564619038361,-0.6791476061651665,-0.9205345007080226,15.997201585746733,1.5,0.9265205460219477,0.8580007553100515,-1.5119301834685785,3.2279316940886815,-0.3269647140792671,2.04296622469937,0.770000457763679,65.47088346887145,-3.5381614021503225,1.1849654693893164,9,-0.3450012207031179,-2.135000228881829,-0.5250015258788991,-0.30500030517577414,0.07999801635742898,1,-0.038552351941378515,-1.0555461365659307,37.97999954223633,-2.128243752139678,38.36999893188477,-1.050010967317394,38.63000106811523,-0.038552351941378515
12507,2011-09-07,38.2400016784668,38.75,38.08000183105469,38.54999923706055,5119200.0,0.002884883484662426,-1.126987587042083,-0.34831210245684097,54.46622912616842,64.89406082683473,-0.13928907168273952,-1.0758643633241292,-0.7751150186941658,-0.9919781044296769,12.850584938666582,0.6699981689453125,1.0835806607958673,0.8090013504028306,-1.3537058881110653,2.9717085889167265,-0.2723522688541209,1.8903549696597821,0.6153997802734352,70.40363883937583,4.790343511603126,1.081353619256949,9,-0.4550018310546875,-2.2450008392333984,-0.6350021362304688,-0.4200019836425781,0.06999969482421875,2,-0.03138077171202591,2.0928039389959023,38.13000106811523,-1.0555461365659307,37.97999954223633,-2.128243752139678,38.36999893188477,-0.03138077171202591
12508,2011-09-08,37.68999862670898,38.2400016784668,37.5,37.59000015258789,5859300.0,-0.014382924362357663,-4.28574931880109,-0.32257826343766166,54.704598839063095,64.7368319298579,0.36788152335093827,-0.2703684791710188,-0.22137148266578066,-0.41085533635777693,9.855690179068224,0.7400016784667969,1.1964229458611868,0.0879983901977468,-1.4819515193354817,1.6579482997309754,-0.696976564568871,0.8729733449643646,1.1216947662353576,45.739861986855246,-18.408333721223258,0.7849749547666153,9,0.0950012207031321,-1.6949977874755788,-0.08499908447264914,0.13000106811524148,0.9700012207031321,3,-0.0018572485374037662,-1.126987587042083,38.2400016784668,2.0928039389959023,38.13000106811523,-1.0555461365659307,37.97999954223633,-0.0018572485374037662
12509,2011-09-09,36.79999923706055,37.54999923706055,36.540000915527344,37.54999923706055,7627400.0,-0.02361367530052738,1.693328857421875,-7.500114442664758,47.5284978076378,62.13945302232208,1.2673051888243378,0.7386218482870177,0.6575903519923827,0.507799435840603,8.456587211628289,1.1499977111816335,1.2253822738432518,-0.8535009384155288,-2.2255117909219138,0.5185099140908562,-1.5395063646687177,-0.16749551216233982,1.968860251403811,11.764634807314556,-51.33218778385719,0.6860054262531909,9,0.9200019836425781,-0.8049983978271484,0.7749996185302734,0.9899997711181641,1.5100021362304688,4,0.025543545133000833,-4.28574931880109,37.68999862670898,-1.126987587042083,38.2400016784668,2.0928039389959023,38.13000106811523,0.025543545133000833
12510,2011-09-12,37.11999893188477,37.13999938964844,36.54999923706055,36.709999084472656,4471200.0,0.008695644061371688,1.6222184546263723,-0.5466664632161553,50.719406444229676,60.076436979486104,0.9815476710772728,0.5541454189974147,0.3264977651189014,0.2214809129269142,7.141091829364377,0.5900001525878906,1.0994848354040698,-0.6015012741088768,-1.6822670528289194,0.4792645046111659,-1.1418841634688945,-0.061118384748859,1.5597062136621034,26.244265005920873,-39.89875464384469,0.5403828893600201,9,0.6000022888183523,-1.1249980926513743,0.11999988555907493,0.38500022888182883,1.440002441406243,0,0.039331975786125906,1.693328857421875,36.79999923706055,-4.28574931880109,37.68999862670898,-1.126987587042083,38.2400016784668,0.039331975786125906
12511,2011-09-13,37.13000106811523,37.66999816894531,36.84000015258789,37.66999816894531,4459000.0,0.0002694541087893132,2.0740832314897886,-1.3170665897524112,45.95661179876763,56.60344767513568,0.8895074001886201,0.5436640235517487,0.28917129058269353,0.2391732255076704,7.212173574686699,0.8299980163574219,1.0669962422536727,-0.5734991073608455,-1.682131200958949,0.535132986237258,-1.1278151541598973,-0.019183060561793752,1.4641159082308661,26.69685054320589,-37.61614437658272,0.5543160467990506,9,0.5900001525878977,-1.1350002288818288,-0.3150014877319265,-0.05000114440917258,1.3400001525879048,1,0.03151085740070281,1.6222184546263723,37.11999893188477,1.693328857421875,36.79999923706055,-4.28574931880109,37.68999862670898,0.03151085740070281
12512,2011-09-14,37.459999084472656,37.790000915527344,37.040000915527344,37.22999954223633,4160700.0,0.00888763821342331,-1.4590293107868948,-0.42592736494838973,42.071887233435085,53.22429599015316,0.45182343848886575,0.24762686249566457,-0.07551827697690783,-0.0602916205005215,7.239692809293347,0.75,0.899605887253351,-0.2570011138916044,-1.3457012797981776,0.8316990520149687,-0.801351196844891,0.28734896906168217,1.051953249440686,54.11751506243759,-5.922196437154348,0.5443500829532852,9,0.26000213623046875,-1.4649982452392578,-1.4000005722045898,-1.135000228881836,1.5,2,0.02002135660251203,2.0740832314897886,37.13000106811523,1.6222184546263723,37.11999893188477,1.693328857421875,36.79999923706055,0.02002135660251203
12513,2011-09-15,37.63999938964844,37.83000183105469,37.47000122070313,37.72999954223633,3359700.0,0.004805133731313749,1.4827223340304418,-0.39130579005854743,50.582741048142495,51.095401226096214,0.1303285677200421,0.055508134330395364,-0.2885114536160529,-0.20999877406605094,7.870539922657166,0.37000274658203125,0.7055762729440502,-0.06750068664550923,-1.1553646441404695,1.020363270849451,-0.6114326653929893,0.4764312921019709,0.793074887529464,85.27113902639533,23.573977489442186,0.54393197874748,9,0.005001068115234375,-1.1099987030029297,-1.869999885559082,-1.6049995422363281,1.4900016784667898,3,0.0178002655288787,-1.4590293107868948,37.459999084472656,2.0740832314897886,37.13000106811523,1.6222184546263723,37.11999893188477,0.0178002655288787
12514,2011-09-16,37.52000045776367,37.849998474121094,37.13999938964844,37.27999877929688,6580100.0,-0.0031880694428960688,-1.73076330557899,-2.6666807951510254,49.54336905325938,50.52811641868702,0.13083402956218038,0.20657575460965916,-0.20422480598480064,-0.06472742419551025,8.064347087370077,0.7099990844726562,0.41910766153056045,-0.20049972534179972,-1.2719371448343182,0.8709376941507188,-0.7362184350880625,0.33521898440446307,0.8373508849482079,74.61552230572175,11.365142400416914,0.5357187097462598,9,0.125,-0.8999996185302734,-1.7875003814697266,-1.4850006103515625,1.529998779296875,4,0.030383778671104755,1.4827223340304418,37.63999938964844,-1.4590293107868948,37.459999084472656,2.0740832314897886,37.13000106811523,0.030383778671104755
12515,2011-09-19,37.52999877929688,37.650001525878906,37.02999877929688,37.16999816894531,3574400.0,0.00026647978174909603,1.06665479884032,1.4999920527696837,40.27026581190068,48.42706746251158,0.056200313778880684,0.24621754042099298,-0.24507502980525686,-0.054727095101021916,8.41516131146812,0.6200027465820241,0.1850518000182575,-0.21400127410888103,-1.2442678121797996,0.8162652639620376,-0.7291345431443403,0.3011319949265783,0.7546585463276188,68.31680924593579,8.998703364006957,0.5151332690354592,9,0.11500167846678977,-0.25499725341797586,-1.7974987030029368,-1.4949989318847727,1.1200027465820241,0,0.020783443095245158,-1.73076330557899,37.52000045776367,1.4827223340304418,37.63999938964844,-1.4590293107868948,37.459999084472656,0.020783443095245158
12516,2011-09-20,38.310001373291016,38.70000076293945,37.58000183105469,37.650001525878906,3662800.0,0.020783443095245158,-1.8,1.8333298012121877,48.364495560519,47.74909706632831,-0.7773284924880244,-0.4572024165511053,-1.0336396112770672,-0.8123874278564074,8.572257321180032,1.170001983642571,-0.008677488647677478,0.5025012969970675,-0.5012790377814866,1.5062816317756216,0.0006111296077904171,1.0043914643863445,-1.7700004577636719,76.64677087402139,20.385168749134998,0.5018901673892783,9,-0.6900005340576172,-0.8550014495849609,-2.72750186920166,-2.2750015258789062,0.48999786376953125,1,0.00652571106860611,1.06665479884032,37.52999877929688,-1.73076330557899,37.52000045776367,1.4827223340304418,37.63999938964844,0.00652571106860611
12517,2011-09-21,37.45000076293945,38.43999862670898,37.40999984741211,38.43999862670898,4198800.0,-0.022448462007916725,1.080810104731021,-1.49999711007715,38.10485173460824,45.904680721388885,-0.04601304949309082,0.41709454911618593,-0.20010795544123994,0.06358471467963511,8.79705916445586,1.029998779296868,-0.07092171658086244,-0.3529993057250991,-1.3626189338376946,0.6566203223874965,-0.8578091197813933,0.15181050833119514,-0.8667998504638703,25.14978950662514,-25.582173212346774,0.5048098140562962,9,0.1700000762939453,0.2700004577636719,-1.9125003814697266,-1.4150009155273438,2.270000457763679,2,0.027236326755247342,-1.8,38.310001373291016,1.06665479884032,37.52999877929688,-1.73076330557899,37.52000045776367,0.027236326755247342
12518,2011-09-22,37.08000183105469,37.18999862670898,36.63999938964844,36.93000030517578,5708000.0,-0.009879811064007149,1.9730080831409533,-0.15151701975169843,37.27814390653316,44.765752510155046,0.2551947098673679,0.7358223073797063,0.1447020302463713,0.4466077483083808,9.232989410250578,0.8100013732910156,-0.18872629124908258,-0.6664983749389677,-1.7062412158239226,0.37324446594598726,-1.1863697953814452,-0.1466269544964902,-0.45446492156983,21.35932757672444,-25.174056046836746,0.5198714204424787,9,0.5449981689453125,0.6399993896484375,-1.542501449584961,-1.0450019836425781,2.339996337890625,3,0.050701110048043674,1.080810104731021,37.45000076293945,-1.8,38.310001373291016,1.06665479884032,37.52999877929688,0.050701110048043674
12519,2011-09-23,37.45000076293945,37.72999954223633,37.0,37.13000106811523,4620900.0,0.009978395728526879,-1.5172318539370182,2.133309597680735,44.752490504808776,44.10276185021939,-0.014421763724477898,0.37397088072916773,-0.23381055179431343,0.08537013861989351,9.578993854469115,0.7299995422363281,-0.28260405788174836,-0.2894994735717802,-1.3355445811455198,0.7565456340019594,-0.8125220273586464,0.23352308021508605,-0.8100013732910156,39.320428801315515,-10.573619805955403,0.5230225537868692,9,0.2199993133544922,0.2700004577636719,-1.8225011825561523,-1.4150009155273438,1.829998016357429,4,0.04485982031910396,1.9730080831409533,37.08000183105469,1.080810104731021,37.45000076293945,-1.8,38.310001373291016,0.04485982031910396
12520,2011-09-26,37.77000045776367,37.84000015258789,37.40999984741211,37.79999923706055,3431100.0,0.008544717978774763,6.818143986683313,-0.09374627470614674,46.5517190980363,44.168884883471456,-0.25984821337259234,0.07432092267536916,-0.5558795875678086,-0.21896866668872406,9.795982389432698,0.43000030517578125,-0.33507108329888524,0.02000026702880575,-1.022668846802084,1.0626693808596954,-0.5013342898866355,0.541334823944247,-1.1300010681152344,54.85438421383031,6.644400369430436,0.5213345569154443,9,-0.10000038146972656,-0.049999237060546875,-2.215001106262207,-1.7350006103515625,0.9399986267089844,0,0.03388929742609448,-1.5172318539370182,37.45000076293945,1.9730080831409533,37.08000183105469,1.080810104731021,37.45000076293945,0.03388929742609448
12521,2011-09-27,37.900001525878906,38.4900016784668,37.77999877929688,38.27999877929688,3524400.0,0.003441913331735602,-1.2903217867470917,12.667090539166056,46.75572477404842,44.68931127687293,-0.3007671801113503,-0.08774428105373033,-0.6745540418175224,-0.33271325325938506,10.337815172256956,0.720001220703125,-0.272701264790534,0.16750125885009481,-0.8513092270273361,1.1863117447275258,-0.3419039840886242,0.6769065017888138,-1.218802108764649,68.10813931669577,21.767562636773533,0.5094052429387157,9,-0.23000144958496094,-0.18000030517578125,-2.3450021743774414,-1.8650016784667969,1.4499969482421875,1,0.019788917409089946,6.818143986683313,37.77000045776367,-1.5172318539370182,37.45000076293945,1.9730080831409533,37.08000183105469,0.019788917409089946
12522,2011-09-28,37.70000076293945,38.43000030517578,37.650001525878906,38.02000045776367,3290300.0,-0.005277064772751694,-2.714296094459582,0.8421105467102861,50.10227134436507,44.635925754230996,-0.07056235971023739,0.05606173728996566,-0.4743437396652155,-0.11218483703831339,10.504948363067113,0.779998779296875,-0.25422304542491503,0.00500049591064311,-0.9561944386171959,0.9661954304384821,-0.4755969713532764,0.4855979631745626,-0.9784253189086911,57.29730064107454,10.431265546292593,0.48059746726391905,9,-0.030000686645507812,0.020000457763671875,-1.8775014877319336,-1.6650009155273438,2.1699981689453196,2,0.02917767776817759,-1.2903217867470917,37.900001525878906,6.818143986683313,37.77000045776367,-1.5172318539370182,37.45000076293945,0.02917767776817759
12523,2011-09-29,38.47000122070313,38.47999954223633,37.97999954223633,38.040000915527344,8263900.0,0.020424414911965227,1.2222372927333762,-1.343752235176333,67.50526020311466,46.631691437548255,-0.7939364757990646,-0.7658032379268107,-1.2419527992939763,-0.859366761394277,10.513681118110792,0.779998779296875,-0.18158532854027953,0.783000946044929,-0.14760435418482132,1.7136062462746793,0.3176982959300503,1.2483035961598077,-1.708857270294196,98.6576889105088,45.395518537256294,0.46530265011487565,9,-0.8000011444091868,-0.7500000000000071,-2.6025018692016673,-2.4350013732910227,1.229999542236321,3,0.03249285054161355,-2.714296094459582,37.70000076293945,-1.2903217867470917,37.900001525878906,6.818143986683313,37.77000045776367,0.03249285054161355
12524,2011-09-30,38.02000045776367,38.54999923706055,38.0099983215332,38.310001373291016,3386800.0,-0.011697446027043146,-2.4838185711121503,-0.6744202551409552,59.18368617974528,48.733182589531,-0.29675942813237555,-0.3619239445158371,-0.8082803717621374,-0.3948403672452727,10.682723623630478,0.5400009155273438,-0.11695628505921718,0.35050010681152344,-0.5382484607295694,1.2392486743526163,-0.09387417695901945,0.7948743905820663,-1.2200793711041271,53.50885411786752,-3.039912987409082,0.444374283770545,9,-0.35000038146972656,-0.2999992370605469,-1.6999998092651367,-1.9850006103515625,1.7399978637695312,4,0.036822664237915914,1.2222372927333762,38.47000122070313,-2.714296094459582,37.70000076293945,-1.2903217867470917,37.900001525878906,0.036822664237915914
12525,2011-10-03,37.150001525878906,38.27000045776367,37.13999938964844,38.0,4425700.0,-0.022882664950287013,-1.597695403962011,2.9310199679040276,50.1736151353457,48.93419587562285,0.5740341376234426,0.466629734056653,0.04493790602367653,0.48461295598248455,11.407402208547374,1.1300010681152344,-0.1346515042539238,-0.47799892425537394,-1.3830637400281205,0.4270658915173726,-0.9305313321417472,-0.025466516369000658,-0.31207884569376176,0.7093714406300473,-57.15280908887738,0.45253240788637245,10,0.44499778747558594,0.5699996948242188,-0.7400016784667969,-1.1150016784667969,2.049999237060547,0,0.05733505157285679,-2.4838185711121503,38.02000045776367,1.2222372927333762,38.47000122070313,-2.714296094459582,37.70000076293945,0.05733505157285679
12526,2011-10-04,36.65999984741211,36.95000076293945,35.849998474121094,36.86999893188477,7306000.0,-0.013189815836897267,4.945914180258573,0.2470581899453459,43.24325195100437,49.50512923300019,0.900015591933979,0.8862968616649027,0.5111518660826775,0.9690209609590994,11.429697131403051,1.3000030517578125,-0.15142871209506836,-0.8945005416870089,-1.864351467891609,0.07535038451759135,-1.379426004789309,-0.40957507858470876,2.0400009155273438,30.000042385513197,-27.165289929340346,0.4849254631023009,10,0.5399990081787109,0.7150001525878906,-0.06749916076660156,-0.625,1.7700004577636719,1,0.05591923746844363,-1.597695403962011,37.150001525878906,-2.4838185711121503,38.02000045776367,1.2222372927333762,38.47000122070313,0.05591923746844363
12527,2011-10-05,37.040000915527344,37.11999893188477,36.36999893188477,36.77000045776367,4440500.0,0.01036555018267582,2.4884005642248295,-1.285722070844643,45.098053881951394,50.37400811915778,0.5092980358062817,0.4340386250313557,0.11257782030723007,0.5863774642028403,12.04078510870054,0.75,-0.11840554030388972,-0.45449943542480753,-1.3937823634370403,0.48478349258742526,-0.9241408994309239,0.015142028581308864,1.6029998016357396,44.074152042487235,-9.142063052858681,0.46964146400611784,10,0.15999794006347656,0.33499908447265625,-0.4375,-1.0050010681152344,1.7999992370605469,2,0.0623649433449498,4.945914180258573,36.65999984741211,-1.597695403962011,37.150001525878906,-2.4838185711121503,38.02000045776367,0.0623649433449498
12528,2011-10-06,37.61999893188477,37.68999862670898,36.97000122070313,37.0099983215332,3169100.0,0.015658693359110964,-1.0869646944349247,2.2592576894276815,50.75986661317595,51.041494353420795,0.01559382822949118,-0.15965824047459876,-0.4793140325730647,0.00484746184177709,11.936110440605981,0.7199974060058452,-0.16888283832595619,0.1289985656738324,-0.8077353244932368,1.0657324558409016,-0.33936837940970577,0.5973655107573705,0.9671417404174676,65.55555398572199,14.4246640291219,0.468366945083536,10,-0.4200000762939524,-0.24499893188477273,-0.8474979400634837,-1.5849990844726634,1.9000015258788991,3,0.05980861413829053,2.4884005642248295,37.040000915527344,4.945914180258573,36.65999984741211,-1.597695403962011,37.150001525878906,0.05980861413829053
12529,2011-10-07,37.7400016784668,38.09000015258789,37.5,37.790000915527344,3520000.0,0.0031898657626041604,-1.226404773386499,-0.08196588038121824,51.569526926662604,51.59902855660149,-0.06587352895634524,-0.21673994375650807,-0.5929753395924067,-0.13404784785244317,10.915903258618872,0.5900001525878906,-0.08900817115792137,0.2020011901855483,-0.6815708869049573,1.0855732672760539,-0.23978484835970448,0.6437872287308011,0.7923961498718199,78.09924194776391,27.938418697669036,0.4417860385452523,10,-0.5400028228759766,-0.3650016784667969,-0.8750009536743164,-1.7050018310546875,1.3299980163574219,4,0.05193426065984963,-1.0869646944349247,37.61999893188477,2.4884005642248295,37.040000915527344,4.945914180258573,36.65999984741211,0.05193426065984963
12530,2011-10-10,38.58000183105469,38.58000183105469,38.09000015258789,38.18000030517578,2321600.0,0.022257554722557638,1.4499990463293215,-8.000152590218967,52.000002260560066,52.181726055102786,-0.8704265035659446,-0.9926455534741052,-1.4070710789738001,-0.9864914694808462,9.668926193138901,0.8400001525878906,0.05364931391359562,0.96900119781494,-0.005708934224827544,1.9437113298547075,0.4816461317950598,1.4563562638348202,-2.7300033569335938,100.0,50.99226881498354,0.48735506601988215,10,-1.3650016784667969,-1.2800025939941406,-1.6700010299682617,-2.545001983642578,0.6399993896484446,0,0.030585703330078262,-1.226404773386499,37.7400016784668,-1.0869646944349247,37.61999893188477,2.4884005642248295,37.040000915527344,0.030585703330078262
12531,2011-10-11,38.29999923706055,38.52000045776367,38.02999877929688,38.47000122070313,2100600.0,-0.007257713341235594,2.6296359089559935,-0.4250033378473923,56.888149718998655,52.93571254117318,-0.5897341470393798,-0.6540277125287872,-1.1357991065150372,-0.7165353817296349,8.99063505629241,0.5500030517578054,0.12366669036361344,0.6304986953735323,-0.3629215481106982,1.6239189388577628,0.1337885736314206,1.127208817115644,-2.395400695800781,87.33021598753058,33.84621838000954,0.4967101217421149,10,-1.0849990844726562,-1.0,-1.389998435974121,-2.2649993896484375,0.3300018310546804,1,0.023498734825248446,1.4499990463293215,38.58000183105469,-1.226404773386499,37.7400016784668,-1.0869646944349247,37.61999893188477,0.023498734825248446
12532,2011-10-12,38.209999084472656,38.59000015258789,38.18999862670898,38.59000015258789,2765200.0,-0.0023498734825248,1.1052652712945212,2.235274318411216,59.59249496447607,52.056516403546674,-0.4691153669518897,-0.5322470857702868,-1.0322217239570435,-0.6383247715347977,8.386081624649755,0.40000152587891336,0.16123288807166603,0.5029985427856474,-0.513478424614263,1.5194755101855577,-0.005239940914307795,1.0112370264856025,-2.2518924774169946,76.54312847767567,18.210888505585842,0.5082384836999552,10,-0.9899997711181641,-0.9099998474121094,-1.3199987411499023,-2.174999237060547,0.12000274658203125,2,0.0057576871492919235,2.6296359089559935,38.29999923706055,1.4499990463293215,38.58000183105469,-1.226404773386499,37.7400016784668,0.0057576871492919235
12533,2011-10-13,38.310001373291016,38.36999893188477,37.849998474121094,38.15999984741211,1923600.0,0.0026171759019748553,2.851903133741973,-0.3947397480299152,57.651236855609206,51.88624425642044,-0.6640302985600215,-0.6107967246471446,-1.1172048144020863,-0.7471000427189622,7.9187814642141525,0.520000457763679,0.19223029907893618,0.5695007324218722,-0.48126304849336066,1.620264513337105,0.04411884196425575,1.0948826228794886,-2.2466190244140662,74.31204219264569,13.014169367426021,0.5253818904576156,10,-1.0900020599365234,-1.0350017547607422,-1.4200010299682617,-2.2750015258789062,0.25,3,0.013834475601621321,1.1052652712945212,38.209999084472656,2.6296359089559935,38.29999923706055,1.4499990463293215,38.58000183105469,0.013834475601621321
12534,2011-10-14,38.65999984741211,38.790000915527344,38.33000183105469,38.400001525878906,2256600.0,0.009135955666269124,-1.3000085831179606,1.7333045114694063,57.87608803091721,52.74207457815061,-1.0210746262076498,-0.918080754818142,-1.4126680750496234,-1.1112702139968533,7.032908940348251,0.4799995422363281,0.22782386196417548,0.8624992370605469,-0.25918887188010586,1.9841873460011996,0.30165518259022406,1.4233432915308697,-2.4955527863867246,86.1701350561652,23.063425964322846,0.5608440544703255,10,-1.3400001525878906,-1.3400001525878906,-1.7699995040893555,-2.625,-0.6100006103515625,4,0.022245230567664587,2.851903133741973,38.310001373291016,1.1052652712945212,38.209999084472656,2.6296359089559935,38.29999923706055,0.022245230567664587
12535,2011-10-17,38.310001373291016,38.70000076293945,38.27999877929688,38.36999893188477,1931300.0,-0.009053245615688321,-5.999872846335506,-0.23076133045764724,53.492328697863954,53.88086088335723,-0.5467193518364155,-0.534030264359501,-1.0178470592335032,-0.772513052235368,5.98040815973967,0.420001983642571,0.09215806930338033,0.4735006332397447,-0.6631662035963259,1.6101674700758153,-0.09483278517829064,1.04183405165778,-1.9880210809955159,48.93635153561457,-12.9784814226119,0.568333418418034,10,-0.7300014495849609,-0.9900016784667969,-1.452500343322754,-2.2750015258789062,-0.7600021362304688,0,0.019838117835805136,-1.3000085831179606,38.65999984741211,2.851903133741973,38.310001373291016,1.1052652712945212,38.209999084472656,0.019838117835805136
12536,2011-10-18,38.560001373291016,38.84000015258789,38.040000915527344,38.29999923706055,3765100.0,0.00652571106860611,-1.0512833052936343,-4.333545269582396,57.263511554268504,55.23257840250358,-0.5574867010368934,-0.8056464926197862,-1.1440809367939977,-1.0298600094551134,6.163036051799093,0.7999992370605469,0.03831092728087526,0.7110006332397489,-0.4527663837713476,1.8747676502508455,0.12911712473420067,1.2928841417452972,-2.0899398436016057,71.71734297152852,8.837619675306762,0.5818835085055474,10,-0.6550006866455078,-1.2150020599365234,-1.702500343322754,-2.5250015258789062,-1.4600028991699219,1,0.01711617800587706,-5.999872846335506,38.310001373291016,-1.3000085831179606,38.65999984741211,2.851903133741973,38.310001373291016,0.01711617800587706
12537,2011-10-19,38.47000122070313,39.22999954223633,38.45000076293945,38.65999984741211,3563100.0,-0.0023340287702952045,-5.782611580117095,-0.7307579447753475,50.0,55.14814877881736,-0.27190255109680805,-0.6696454543647192,-0.9658823405241321,-0.9470064030903131,6.181558657334156,0.779998779296875,0.10526073195256913,0.5700004577636761,-0.6094374547930528,1.749438370320405,-0.019718498514684768,1.159719414042037,-1.8103446011818463,44.92770048568297,-12.871722080248745,0.5897189562783631,10,-0.10500144958496804,-0.9300022125244212,-1.6125001907348704,-2.4350013732910227,-1.270000457763679,2,0.0041590809029137255,-1.0512833052936343,38.560001373291016,-5.999872846335506,38.310001373291016,-1.3000085831179606,38.65999984741211,0.0041590809029137255
12538,2011-10-20,38.959999084472656,39.04999923706055,38.59000015258789,38.650001525878906,2704200.0,0.012737141882538383,-1.139529107006618,-1.6315778906580007,58.90149777367733,55.962812206263436,-0.6166828397458772,-1.0662439762732134,-1.3347014945939648,-1.4394580117660354,5.481199114222338,0.5799980163574148,0.2852022146598543,0.9659984588623018,-0.23768704038403143,2.169683958108635,0.3641557092391352,1.5678412084854685,-2.0433081726798648,77.3108597183532,18.185131293258678,0.6018427496231654,10,-0.4200000762939453,-1.4200000762939453,-2.1024980545043945,-2.924999237060547,-1.1699981689453125,3,-0.016170361094003494,-5.782611580117095,38.47000122070313,-1.0512833052936343,38.560001373291016,-5.999872846335506,38.310001373291016,-0.016170361094003494
12539,2011-10-21,39.13000106811523,39.36000061035156,38.959999084472656,39.310001373291016,3683900.0,0.004363500709380741,1.85716621253406,-0.5806507186454256,71.6156888810041,58.14233294186833,-0.635620493595674,-1.1635890598250924,-1.427407769794371,-1.6080760063334338,5.458411067545094,0.40000152587890625,0.4460580086356458,1.0520004272460852,-0.22413851204010626,2.3281393665322767,0.41393095760299303,1.6900698968891774,-1.98197929327808,82.57578822645382,15.397329116181893,0.6380694696430946,10,-0.5250015258788991,-1.5250015258788991,-2.0425004959106374,-3.095001220703118,-0.8700027465820241,4,-0.014566820323669072,-1.139529107006618,38.959999084472656,-5.782611580117095,38.47000122070313,-1.0512833052936343,38.560001373291016,-0.014566820323669072
12540,2011-10-24,39.04999923706055,39.25,38.91999816894531,39.2400016784668,3259600.0,-0.00204451389907756,2.1428882833787464,1.0555673292925452,78.65702717487775,60.561097103632676,-0.5385753327367411,-1.03588657415537,-1.2691237404207527,-1.526342997163745,5.533588896460216,0.3300018310546875,0.5316473513274858,0.9079986572265639,-0.42999022072085324,2.245987535173981,0.2390042182528589,1.576993096200269,-1.63654000196167,76.51504204837731,4.442347281615085,0.6689944389737073,10,-0.44499969482421875,-1.4449996948242188,-1.9174985885620117,-3.0549983978271484,0.6300010681152344,0,-0.025608195122599264,1.85716621253406,39.13000106811523,-1.139529107006618,38.959999084472656,-5.782611580117095,38.47000122070313,-0.025608195122599264
12541,2011-10-25,38.650001525878906,39.11999893188477,38.59000015258789,38.84000015258789,4254600.0,-0.010243219436532613,-2.419331815664846,0.9999799229039512,69.21240659004515,61.62997617314035,-0.09354603102261194,-0.6079918629132806,-0.84964954164451,-1.1195775650781528,5.596735902183323,0.5299987792968821,0.6010727992290299,0.4705009460449219,-0.8809033175381416,1.8219052096279853,-0.20520118574660984,1.1462030778364536,-1.0029573257497049,21.97810950278976,-51.4205560008791,0.6757021317915315,10,-0.045001983642578125,-1.0450019836425781,-1.1900005340576172,-2.655000686645508,0.9699974060058665,1,-0.028460601433141774,2.1428882833787464,39.04999923706055,1.85716621253406,39.13000106811523,-1.139529107006618,38.959999084472656,-0.028460601433141774
12542,2011-10-26,38.79999923706055,40.0,38.61000061035156,39.47000122070313,3758400.0,0.003880923810085868,-1.6476198088290324,3.5263517176300896,65.69148450483033,62.52333702305381,-0.16880230775076654,-0.7076359368181926,-0.9683547410275537,-1.2629843751911594,6.143628661945072,1.3899993896484375,0.6120097938659015,0.5654987335205064,-0.7932540013770293,1.924251468418042,-0.11387763392826145,1.2448751009692742,-0.9474002677046656,14.893553702015296,-57.03944417825083,0.6793763674487676,10,0.220001220703125,-0.875,-1.2624988555908203,-2.8049983978271484,0.4500007629394531,2,-0.04381445351461932,-2.419331815664846,38.650001525878906,2.1428882833787464,39.04999923706055,1.85716621253406,39.13000106811523,-0.04381445351461932
12543,2011-10-27,39.72000122070313,40.0,39.43000030517578,39.81999969482422,4114000.0,0.02371139179724069,1.4782644751463685,0.14925101203048252,71.71051475810579,64.06049554829698,-0.9697408683570288,-1.6118287888956147,-1.8663608984413997,-2.1708190733856014,6.667981851934634,1.2000007629394531,0.6333607633209652,1.4230007171630916,-0.08784564844359011,2.9338470827697734,0.6675775343597508,2.1784238999664325,-1.5667661070570773,80.14192839731345,8.617595952758364,0.7554231828033416,10,-0.7000007629394602,-1.7950019836425852,-2.0500001907348704,-3.7250003814697337,-0.25,3,-0.06344411833628516,-1.6476198088290324,38.79999923706055,-2.419331815664846,38.650001525878906,2.1428882833787464,39.04999923706055,-0.06344411833628516
12544,2011-10-28,39.41999816894531,39.7400016784668,39.25,39.72000122070313,3777600.0,-0.007552946690279838,1.8823291820935713,3.0000762951097677,60.4477045415726,64.83331508648683,-0.6153002352561856,-1.2664976678932405,-1.529018847673214,-1.8617067604266495,7.058348903793029,0.4900016784667969,0.6423638954291278,1.0529977798461942,-0.5317329506465427,2.637728510338931,0.2606324145998258,1.8453631450925627,-1.008215971209708,58.86511391336578,-8.6830929326835,0.7923653652463686,10,-0.3999977111816406,-1.4949989318847656,-1.74749755859375,-3.424997329711914,0.3200035095214844,4,-0.04134950099267287,1.4782644751463685,39.72000122070313,-1.6476198088290324,38.79999923706055,-2.419331815664846,38.650001525878906,-0.04134950099267287
12545,2011-10-31,39.27999877929688,39.66999816894531,39.25,39.27999877929688,4444400.0,-0.00355148138385053,-13.000508646995666,-0.0,62.62885660379972,65.42946453643474,-0.3612233513445844,-1.010553995787113,-1.346089929043032,-1.7101262782528366,7.056378585960914,0.4199981689453125,0.6625192131708459,0.8064985275268626,-0.7190488276521378,2.332045882705863,0.043724849937362364,1.5692722051163628,-0.6458660892442651,48.93607811202275,-15.444356845132837,0.7627736775895019,10,-0.05499839782715554,-1.3549995422363352,-1.584998130798347,-3.2849979400634837,0.46000289916991477,0,-0.02596742590280543,1.8823291820935713,39.41999816894531,1.4782644751463685,39.72000122070313,-1.6476198088290324,38.79999923706055,-0.02596742590280543
12546,2011-11-01,38.709999084472656,39.209999084472656,38.5099983215332,38.70000076293945,4888100.0,-0.014511194311051079,-2.5897180081575164,100.0,55.73394415143998,66.0665694421503,0.2595897307841568,-0.29418178621818925,-0.7382542644213217,-1.126313604781025,5.71630966749858,0.770000457763679,0.6435594977241266,0.13399887084960938,-1.131883232159275,1.3998809738584939,-0.4989421806548293,0.7669399223540481,1.2900009155273438,13.42285487525442,-47.37762988504693,0.6329410515044419,11,0.5450000762939453,-0.7849998474121094,-1.014998435974121,-2.714998245239258,0.5800018310546875,1,0.025058156642845608,-13.000508646995666,39.27999877929688,1.8823291820935713,39.41999816894531,1.4782644751463685,39.72000122070313,0.025058156642845608
12547,2011-11-02,39.349998474121094,39.790000915527344,39.16999816894531,39.209999084472656,4489000.0,0.016533180180444695,-4.636357331113885,14.00228920259443,60.61222027162217,66.25664971969974,-0.27094781952888525,-0.7929011190427957,-1.3483197002635947,-1.748797924062231,4.632732160406555,1.0800018310546875,0.699696410975065,0.6584983825683608,-0.425805725713964,1.7428024908506856,0.11634632842719839,1.2006504367095232,0.6202014923095689,56.37578566033872,-2.6034002312391067,0.5421520541411627,11,-0.09499931335449219,-1.4249992370605469,-1.6549978256225586,-3.3549976348876953,0.3800010681152344,2,0.006861511263875908,-2.5897180081575164,38.709999084472656,-13.000508646995666,39.27999877929688,1.8823291820935713,39.41999816894531,0.006861511263875908
12548,2011-11-03,39.86999893188477,40.08000183105469,39.59000015258789,39.72000122070313,12000800.0,0.013214751662713908,-1.3902529796517562,1.07141689373297,61.93293054541906,65.1807876824125,-0.724476382269529,-1.1970687363203112,-1.853325928294403,-2.2511154540405798,4.244652224947407,0.7300033569335938,0.7285746493125416,1.0659988403320355,-0.017102741906384722,2.1491004225704557,0.524448049212829,1.607549631451242,-1.3600006103515696,86.62404906127115,29.800273539067504,0.5415507911192096,11,-0.5749988555908274,-1.904998779296882,-2.1749982833862376,-3.8749980926513743,-0.549999237060554,3,-0.015550512879220268,-4.636357331113885,39.349998474121094,-2.5897180081575164,38.709999084472656,-13.000508646995666,39.27999877929688,-0.015550512879220268
12549,2011-11-04,39.70000076293945,39.849998474121094,39.36999893188477,39.650001525878906,4810900.0,-0.0042638117255972,1.7428963803419795,0.3333333333333333,64.2126744697648,63.575859604066615,-0.5197814001287213,-0.9198654800584904,-1.650012298008825,-2.0580161895375824,4.157141113109779,0.5,0.8211467050337546,0.7980007171630845,-0.23318793650392422,1.8291893708300933,0.2824063903295837,1.3135950439965853,-1.1586023712158209,75.79616441551437,17.232167199680845,0.515594326833503,11,-0.4050006866455078,-1.7350006103515625,-2.005000114440918,-3.7049999237060547,-0.24000167846679688,4,-0.005793439239704767,-1.3902529796517562,39.86999893188477,-4.636357331113885,39.349998474121094,-2.5897180081575164,38.709999084472656,-0.005793439239704767
12550,2011-11-07,39.7599983215332,39.849998474121094,39.45000076293945,39.72999954223633,3687400.0,0.0015112734871722822,2.8095186194368758,0.5999847409781033,62.7659332703502,62.85958479076718,-0.5235288914578575,-0.9348586865046684,-1.6743432274669345,-2.1010354160393305,4.5566708004580185,0.3999977111816406,0.8265964533705201,0.7989984512329116,-0.2881292265866122,1.8861261290524354,0.2554346123231497,1.3425622901426735,-1.187827861022953,79.61765642046132,21.779033771153294,0.5435638389097606,11,-0.4649982452392578,-1.7949981689453125,-2.064997673034668,-3.7649974822998047,-1.039997100830071,0,-0.0005029336999639034,1.7428963803419795,39.70000076293945,-1.3902529796517562,39.86999893188477,-4.636357331113885,39.349998474121094,-0.0005029336999639034
12551,2011-11-08,39.20000076293945,39.33000183105469,38.810001373291016,39.27000045776367,4783600.0,-0.014084446233250114,4.47361869579184,-2.3334181078331637,57.05996459779979,61.90052702331934,0.1371091156266786,-0.32040549315279776,-1.106695012951974,-1.5317740042049337,4.815322032784689,0.9499969482421875,0.7416297816576503,0.19400081634521626,-0.8516388261850167,1.2396404588754493,-0.32881900491990024,0.7168206376103328,-0.5976736750183136,30.708602289418273,-27.574988498605087,0.5228198212651148,11,0.09499931335449219,-1.2350006103515625,-1.5425004959106445,-3.2049999237060547,0.5400009155273438,1,0.013775533291261466,2.8095186194368758,39.7599983215332,1.7428963803419795,39.70000076293945,-1.3902529796517562,39.86999893188477,0.013775533291261466
12552,2011-11-09,38.43000030517578,38.9900016784668,38.36000061035156,38.86999893188477,4189800.0,-0.019642868438197736,-1.1724249061120866,6.2857220708447885,45.13762315529538,58.94798351189596,0.9488919186626674,0.4921550289787362,-0.34428124072427124,-0.7612042972951656,5.341655474063548,0.8400001525878906,0.6144518519187514,-0.5869997024536104,-1.6015474557025229,0.427548050795302,-1.094273579078063,-0.07972582582915777,1.6500015258789062,4.0697468107379215,-49.666927767328445,0.5072738766244554,11,0.7900009155273438,-0.2049999237060547,-1.142500877380371,-2.434999465942383,1.2299995422363281,2,0.02237836595165832,4.47361869579184,39.20000076293945,2.8095186194368758,39.7599983215332,1.7428963803419795,39.70000076293945,0.02237836595165832
12553,2011-11-10,38.84000015258789,39.04999923706055,38.560001373291016,38.959999084472656,3422200.0,0.010668744318403922,2.2666607326780515,0.2727256964011643,47.45165922721813,57.50397847696768,0.4480542691317382,0.13059278021241028,-0.7630627962810763,-1.167765992349672,5.515066177767124,0.6199989318847656,0.5732573826666538,-0.20349979400634766,-1.166679383385322,0.7596797953726266,-0.6850895886958384,0.27809000068314305,1.2056016540527352,32.21478056498564,-17.135586063322798,0.48158979468948804,11,0.3800010681152344,-0.3149986267089844,-1.5525007247924805,-2.844999313354492,0.4500007629394531,3,0.0229145053077231,-1.1724249061120866,38.43000030517578,4.47361869579184,39.20000076293945,2.8095186194368758,39.7599983215332,0.0229145053077231
12554,2011-11-11,39.52000045776367,39.52999877929688,39.13999938964844,39.13999938964844,2369300.0,0.017507731784354164,-1.0526225969984815,-3.1667037543313095,53.73610272159834,56.515894712278644,-0.24168465933698968,-0.5077052690272055,-1.4357422780893927,-1.8355489393299393,5.743130651540059,0.6899986267089915,0.5664541292591281,0.4335004806518583,-0.5343670869761539,1.4013680482798705,-0.05043330316214423,0.9174342644658608,0.491889324951174,77.8524503704614,30.618897050313166,0.48393378381400437,11,-0.2999992370605469,-0.7299995422363281,-2.2325010299682617,-3.5249996185302734,0.4199981689453054,4,-0.005060747991468273,2.2666607326780515,38.84000015258789,-1.1724249061120866,38.43000030517578,4.47361869579184,39.20000076293945,-0.005060747991468273
12555,2011-11-14,39.06999969482422,39.599998474121094,39.0099983215332,39.599998474121094,6757700.0,-0.011386658849368736,1.2264207980652964,-1.3947297093811173,53.312290311866704,56.246822063437165,0.1960073569415144,0.0022683053863090663,-0.9709260308928833,-1.3713526745841946,6.094709288714544,0.5900001525878906,0.4278101439400359,-0.054500198364259234,-0.9510536623358874,0.8420532656073689,-0.5027769303500733,0.39377653362155485,0.9088523044433643,57.25808932559728,6.547756413272992,0.4482767319858141,11,0.15000152587890625,-0.10499954223632812,-1.7825002670288086,-3.0749988555908203,1.779998779296875,0,0.009982067895948799,-1.0526225969984815,39.52000045776367,2.2666607326780515,38.84000015258789,-1.1724249061120866,38.43000030517578,0.009982067895948799
12556,2011-11-15,39.22000122070313,39.31999969482422,38.86000061035156,39.0099983215332,2334100.0,0.0038393019465210454,1.2438988081392643,-0.39623279783498777,53.31231840326648,55.43572185584209,0.1407599629309786,-0.10092704252524953,-1.1088993158435088,-1.5029488896370395,6.3431778422061935,0.45999908447265625,0.3797934740454565,0.06250133514404865,-0.794269895762632,0.9192725660507293,-0.3658842803092881,0.4908869505973854,0.7264737507861341,69.35500741406206,13.531054198652605,0.42838561545333925,11,-7.105427357601002e-15,-0.2550010681152415,-1.9625015258789134,-3.2250003814697337,2.1499977111816406,1,-0.012748597257464245,1.2264207980652964,39.06999969482422,-1.0526225969984815,39.52000045776367,2.2666607326780515,38.84000015258789,-0.012748597257464245
12557,2011-11-16,38.63000106811523,39.11000061035156,38.59000015258789,39.040000915527344,2659900.0,-0.015043348654371291,-1.1224435777066741,-1.9523532724200874,40.931776564042124,53.10226030235577,0.6905016014619108,0.5287856105129762,-0.5170249703740311,-0.9009808359034892,6.73365649922999,0.6300010681152415,0.31575044247250617,-0.5354988098144631,-1.3678817006686046,0.29688408103967845,-0.9516902552415303,-0.11930736438739586,1.284744416151284,6.73075865003288,-44.11621390464596,0.41619144542706965,11,0.47499847412110086,0.33499908447266336,-1.3725013732910085,-2.635000228881829,2.9399986267089915,2,0.028734159452761476,1.2438988081392643,39.22000122070313,1.2264207980652964,39.06999969482422,-1.0526225969984815,39.52000045776367,0.028734159452761476
12558,2011-11-17,38.33000183105469,38.709999084472656,38.06999969482422,38.70000076293945,3313800.0,-0.0077659650211129305,2.2820853914999755,0.9024367550870246,40.931802544487965,50.51549675510279,0.837110591179453,0.8212742101177568,-0.20086796099323578,-0.5927124245180977,7.353118365538553,0.6399993896484375,0.31556391559917074,-0.8039981842041044,-1.713257298329026,0.10526092992081715,-1.2586277412665652,-0.34936862714164363,1.5536487557335263,16.99361723346963,-31.482564424394045,0.4546295570624596,11,0.6299972534179688,0.6349983215332031,-1.070002555847168,-2.335000991821289,3.3199996948242188,3,0.03469861604023894,-1.1224435777066741,38.63000106811523,1.2438988081392643,39.22000122070313,1.2264207980652964,39.06999969482422,0.03469861604023894
12559,2011-11-18,38.560001373291016,38.709999084472656,38.36000061035156,38.61000061035156,2321200.0,0.006000509555154299,1.8000305180437934,0.13513346323961523,44.09837675108827,48.441323808518135,0.47874102111185124,0.5759093804629174,-0.3830122477688107,-0.81525679709641,7.653323157473291,0.37999725341796875,0.23760454791677432,-0.5454986572265597,-1.490322351806526,0.39932503735340674,-1.0179105045165429,-0.07308680993657646,1.251103177818635,32.02627904657425,-15.714603394400562,0.4724118472899845,11,0.2749977111816406,0.5,-1.3125019073486328,-2.565000534057617,2.7199974060058665,4,0.01893152272401033,2.2820853914999755,38.33000183105469,-1.1224435777066741,38.63000106811523,1.2438988081392643,39.22000122070313,0.01893152272401033
12560,2011-11-21,38.04999923706055,38.41999816894531,37.70000076293945,38.25,2984900.0,-0.013226196007962931,1.6666713761947485,4.0000762951094835,44.53642248171442,47.04981912895309,0.8053636030291358,1.0615805585791236,0.15958942132768072,-0.3024458385003044,8.264381363754556,0.8600006103515625,0.08834024339776647,-1.0055007934570312,-2.0619384721581824,0.05093688524411988,-1.5337196328076104,-0.47728195410645213,1.6914611197976868,21.6048583262887,-29.21804938384046,0.5282188393505759,11,0.6000003814697266,0.8400020599365234,-0.7299995422363281,-2.0549983978271484,3.490001678466797,0,0.049671469843489024,1.8000305180437934,38.560001373291016,2.2820853914999755,38.33000183105469,-1.1224435777066741,38.63000106811523,0.049671469843489024
12561,2011-11-22,37.54999923706055,38.13000106811523,37.540000915527344,38.04999923706055,3133400.0,-0.01314060473128742,-1.2692460055459913,2.4999904632932157,34.745763259795936,45.895168029453146,1.1697039956554676,1.5546536599625327,0.6867285941788168,0.18950044961560764,9.391741604407407,0.5900001525878835,-0.08580835955323352,-1.4505006790161161,-2.6938316086451053,-0.20716974938712696,-2.0721661438306143,-0.828835214201618,2.06897354416256,0.6368358902338871,-47.43955073596725,0.6216654648144959,11,1.0200004577636719,1.2600021362304688,-0.09999942779541016,-1.5549983978271484,3.7600021362304688,1,0.08788280437043428,1.6666713761947485,38.04999923706055,1.8000305180437934,38.560001373291016,2.2820853914999755,38.33000183105469,0.08788280437043428
12562,2011-11-23,37.099998474121094,37.4900016784668,37.0,37.45000076293945,3015000.0,-0.01198404186637958,1.279055738402988,0.7000045776367188,26.24355574400039,43.538712086873396,1.5770471628487854,1.9718629336514653,1.1485605827271215,0.6234798779084088,9.765642581489214,0.5499992370605469,-0.28041258309070827,-1.8155014038085966,-3.321286467914881,-0.3097163397023124,-2.5683939358617422,-1.062608871755451,2.352656557846352,5.847867114614983,-35.80950623912801,0.7528925320531423,11,1.2000007629394531,1.44000244140625,0.5250015258789062,-1.1049976348876953,3.670001983642578,2,0.11509435669497914,-1.2692460055459913,37.54999923706055,1.6666713761947485,38.04999923706055,1.8000305180437934,38.560001373291016,0.11509435669497914
12563,2011-11-25,37.20000076293945,37.41999816894531,37.02999877929688,37.060001373291016,1077700.0,0.002695479593836536,-2.899904634751303,-0.3999956403744918,28.298619159574883,40.71232502442635,1.3633133697808972,1.7638205681681285,1.055992653457153,0.5080347558075786,10.159749631978809,0.3899993896484304,-0.4172051090406228,-1.5894990921020522,-3.2277453186476848,0.048747134443580364,-2.4086222053748685,-0.7703759788292359,2.0073887658312515,11.695957311060843,-24.583799032946665,0.8191231132728152,11,1.0999984741210938,1.3400001525878906,0.7524986267089844,-1.0400009155273438,3.700000762939453,4,0.11747308715752447,1.279055738402988,37.099998474121094,-1.2692460055459913,37.54999923706055,1.6666713761947485,38.04999923706055,0.11747308715752447
12564,2011-11-28,37.790000915527344,37.97000122070313,37.61999893188477,37.83000183105469,2815000.0,0.015860218830309192,1.1875163912928481,-0.28572207084468665,34.340254971990234,38.60432109777341,0.5611126451620976,1.101940963136812,0.48430451022565535,-0.09445353693529768,10.501873053071838,0.770000457763679,-0.41092631145553327,-0.9179990768432589,-2.5860844131182077,0.7500862594316899,-1.7520417449807297,-0.08395640870578802,1.1966496603662904,55.63393902923889,23.810180438376527,0.8340426681374727,11,0.3699989318847656,0.75,0.2499980926513672,-1.6300010681152344,3.1599998474121094,0,0.10214343786283275,-2.899904634751303,37.20000076293945,1.279055738402988,37.099998474121094,-1.2692460055459913,37.54999923706055,0.10214343786283275
12565,2011-11-29,38.2599983215332,38.34000015258789,37.84000015258789,38.02999877929688,2942800.0,0.012437083742243171,1.564081496914033,-5.749856952126468,42.41934074696641,37.393990247073404,-0.040081592221071105,0.5814192690674105,0.03813575336070585,-0.5716184062180503,10.665403360175873,0.5499992370605469,-0.44134509081338535,-0.39700164794921733,-2.0537847777611233,1.2597814818626887,-1.2253932128551739,0.43138991695673923,0.5279871967710648,94.02971478024214,59.501059567398215,0.8283915649059541,11,-0.20499801635742188,0.2800025939941406,-0.154998779296875,-1.4999980926513672,2.5300025939941406,1,0.07893362755491773,1.1875163912928481,37.790000915527344,-2.899904634751303,37.20000076293945,1.279055738402988,37.099998474121094,0.07893362755491773
12566,2011-11-30,39.68000030517578,39.68999862670898,38.88999938964844,38.93999862670898,4899000.0,0.03711453334913983,1.105265799657701,3.217405005556331,59.12407946146545,39.41535723567599,-1.5510837321194089,-0.8033761483036983,-1.3661914009829133,-1.9837374975556088,11.250235946016767,1.4300003051757741,-0.5419615901774009,0.9745002746582045,-0.7444403277000831,2.693440877016492,0.11502997347906074,1.8339705758373483,-2.6800003051757812,99.628314994888,58.7167700615596,0.8594703011791428,11,-1.335000991821289,-1.1399993896484375,-1.5750007629394531,-2.8299999237060547,1.2999992370605469,2,0.046875015021331734,1.564081496914033,38.2599983215332,1.1875163912928481,37.790000915527344,-2.899904634751303,37.20000076293945,0.046875015021331734
12567,2011-12-01,39.61999893188477,39.790000915527344,39.41999816894531,39.5,3083200.0,-0.0015121313717122442,-1.6428522772169316,0.16216035095136044,55.999983567477265,41.089599571563696,-1.4928746702718456,-0.761133592792838,-1.263164606746976,-1.9199542508322551,11.530398788363366,0.37000274658203125,-0.6140062741692134,0.9009988784790082,-0.8433079365174834,2.6453056934754997,0.0288454709807624,1.773152285977254,-2.5661989593505936,93.84051260645924,49.687887673604806,0.872153407498247,12,-1.2249984741211009,-1.079998016357429,-1.5149993896484446,-2.1149978637695384,1.6399993896484304,3,0.04265528740451807,1.105265799657701,39.68000030517578,1.564081496914033,38.2599983215332,1.1875163912928481,37.790000915527344,0.04265528740451807
12568,2011-12-02,39.25,39.79999923706055,39.22000122070313,39.79999923706055,2771600.0,-0.009338691112053765,1.1090866214913149,-4.583367771878802,47.819061511469044,41.50300898938377,-1.0936600377450887,-0.4637412541438124,-0.8416245864842438,-1.5452528405982093,11.419095661330052,0.5799980163574148,-0.7127172130483572,0.561999893188478,-1.1169924330064092,2.240992219383365,-0.2774962699089656,1.4014960562859216,-2.086751989746091,74.77068073088181,33.439964845822615,0.839496163097445,12,-0.8500003814697266,-0.7099990844726562,-0.7775001525878906,-1.3250007629394531,1.9799995422363281,4,0.038726126312450315,-1.6428522772169316,39.61999893188477,1.105265799657701,39.68000030517578,1.564081496914033,38.2599983215332,0.038726126312450315
12569,2011-12-05,39.47000122070313,39.77999877929688,39.2599983215332,39.650001525878906,2589500.0,0.005605126642117986,1.3636663140919607,0.32727373611967164,53.35571371881365,42.482930237950356,-1.3086181061898614,-0.7397861719380856,-1.018393616185925,-1.7528376622443957,11.59335396494154,0.5299987792968821,-0.6716324567187115,0.7935010910034279,-0.8592514949257577,2.4462536769326135,-0.03287520196116844,1.6198773839680243,-2.148548136840823,83.16335864788418,42.036059652786015,0.8263762929645929,12,-1.0700016021728587,-0.9300003051757884,-0.9975013732910227,-1.5450019836425852,1.8799972534179616,0,0.036230054749167184,1.1090866214913149,39.25,-1.6428522772169316,39.61999893188477,1.105265799657701,39.68000030517578,0.036230054749167184
12570,2011-12-06,39.7400016784668,39.93999862670898,39.36000061035156,39.56999969482422,3039700.0,0.006840649845788249,1.0350954685084683,-0.9444538634341068,54.276315583086536,44.65299160720487,-1.468063841572274,-1.0660167745641118,-1.2514492248268212,-2.0072885819040067,11.844083788056722,0.5799980163574148,-0.5975779578106568,1.0645013809204116,-0.5855132916230303,2.7145160534638535,0.23949404464869417,1.889508717192129,-2.269835825412592,80.95265775601234,41.60333110984391,0.8250073362717192,12,-1.2700023651123047,-1.2000007629394531,-1.2675018310546875,-1.81500244140625,1.6299972534179759,1,0.030447887100324422,1.3636663140919607,39.47000122070313,1.1090866214913149,39.25,-1.6428522772169316,39.61999893188477,0.030447887100324422
12571,2011-12-07,39.7400016784668,39.88000106811523,39.400001525878906,39.72000122070313,2705300.0,0.0,2.20000508627606,0.11764837877253759,60.109285061132454,48.41585042021954,-1.256921541762182,-1.0787974881393865,-1.217933617124352,-1.985673353845442,12.404460609825616,0.479999542236321,-0.5589667915068759,1.037501335144043,-0.6654736095359084,2.7404762798239943,0.1860138628040673,1.8889888074840187,-2.072249203520208,72.22254600170646,27.55967311647062,0.8514874723399773,12,-1.2550029754638672,-1.2000007629394531,-1.1650018692016602,-1.81500244140625,1.6899986267089844,2,0.026421721004342258,1.0350954685084683,39.7400016784668,1.3636663140919607,39.47000122070313,1.1090866214913149,39.25,0.026421721004342258
12572,2011-12-08,39.290000915527344,39.77000045776367,39.20000076293945,39.75,2912100.0,-0.01132362214225291,1.279998779296875,-22.999427808514753,58.51061958993408,51.77273935692612,-0.5180815619731618,-0.5913847602929181,-0.7325076666216148,-1.5209254354177517,12.377294500979737,0.5699996948242188,-0.49143658743578555,0.5445005416870146,-1.1728724824737782,2.2618735658478073,-0.3141859703933818,1.403187053767411,-1.4404687484397627,12.162217892012944,-34.51348086695715,0.8586865120803974,12,-0.5100021362304688,-0.75,-0.7000017166137695,-1.3650016784667969,2.25,3,0.04301345348253993,2.20000508627606,39.7400016784668,1.0350954685084683,39.7400016784668,1.3636663140919607,39.47000122070313,0.04301345348253993
12573,2011-12-09,39.72999954223633,39.95000076293945,39.41999816894531,39.56999969482422,3449000.0,0.011198743101456632,-1.3043445810908307,-0.34782644751463687,59.99997391662711,54.62381923966355,-0.6274409296793877,-1.0132373579115495,-1.1560611066592372,-1.9468217066673006,12.513700944003336,0.6599998474121094,-0.29290446483376087,0.9399991989135756,-0.8329086980771763,2.7129070959043275,0.05354525041820324,1.826453147408948,-1.7132300583790325,70.66650390625,21.22326437413959,0.8864539484953752,12,-0.8349990844726562,-1.1899986267089844,-1.140000343322754,-1.8050003051757812,1.3699989318847656,4,0.0385099118279717,1.279998779296875,39.290000915527344,2.20000508627606,39.7400016784668,1.0350954685084683,39.7400016784668,0.0385099118279717
12574,2011-12-12,39.31999969482422,39.7400016784668,38.900001525878906,39.61999893188477,3580400.0,-0.01031965396768364,2.1110844241623634,-1.8749970197649635,61.043474914899136,56.69316748054497,0.025046815976018877,-0.6524402716444229,-0.719534153409441,-1.5316666971455675,13.20619810239335,0.8400001525878906,0.010788104180868174,0.5399993896484361,-1.2177629787894162,2.2977617580862884,-0.33888179457049006,1.4188805738673622,-1.109907083058708,39.99985467809381,-12.429192285394848,0.8788811842189247,12,0.10000038146972656,-0.8449993133544922,-0.6899995803833008,-1.3549995422363281,1.6899986267089844,0,0.048575784899192787,-1.3043445810908307,39.72999954223633,1.279998779296875,39.290000915527344,2.20000508627606,39.7400016784668,0.048575784899192787
12575,2011-12-13,39.459999084472656,39.83000183105469,39.31999969482422,39.5099983215332,3037800.0,0.003560513497838702,-2.0909406175222816,0.16666454738501443,67.71798434064165,57.64804580045343,0.08176713516288459,-0.8028882992662361,-0.80278574370098,-1.6606946608079127,13.730187726687273,0.5100021362304688,0.3191810770535497,0.660498809814456,-1.1193240259082273,2.4403216455371393,-0.22941260804688568,1.5504102276757976,-1.0759156575897535,53.33313957079176,-5.413990715965639,0.8899114178613424,12,-0.03499794006347656,-0.9849987030029297,-0.8299989700317383,-1.4949989318847656,1.3400001525878906,1,0.04789658979977385,2.1110844241623634,39.31999969482422,-1.3043445810908307,39.72999954223633,1.279998779296875,39.290000915527344,0.04789658979977385
12576,2011-12-14,38.72000122070313,39.59000015258789,38.43000030517578,39.52999877929688,8323000.0,-0.01875311406331759,1.494622509167614,16.200198367284656,64.26058679174582,58.56589060314994,0.750155261057003,-0.1077965956886473,0.0023277317359386984,-0.9143960943267828,14.477607651564561,1.1599998474121094,0.5549304436339142,-0.0544990539550696,-1.8234656482137268,1.7144675403035876,-0.9389823510843982,0.829984243174259,1.229999542236321,19.07900185464549,-44.444465113756515,0.8844832971293298,12,0.4699993133544851,-0.24500083923340554,-0.09000110626221414,-0.7550010681152415,1.9499969482421804,2,0.06844002137491456,-2.0909406175222816,39.459999084472656,2.1110844241623634,39.31999969482422,-1.3043445810908307,39.72999954223633,0.06844002137491456
12577,2011-12-15,39.7400016784668,39.810001373291016,39.0,39.040000915527344,5042200.0,0.026342986198520046,-1.0769196911083614,-0.8642010775374878,69.2424356269688,60.94626550487213,-0.2805338022944994,-1.0965979448824967,-0.9516125215214117,-1.9214619299311835,14.820410342064214,1.0900001525878835,0.7334533672692629,0.910001373291017,-0.9088248084699302,2.7288275550519643,0.0005882824105469808,1.8194144641714871,0.17959907531738395,86.18427491912594,15.43969657157426,0.909413090880473,12,-0.5500011444091797,-1.2650012969970703,-1.110001564025879,-1.7750015258789062,1.6399993896484304,3,0.04252638538827025,1.494622509167614,38.72000122070313,-2.0909406175222816,39.459999084472656,2.1110844241623634,39.31999969482422,0.04252638538827025
12578,2011-12-16,39.65999984741211,40.040000915527344,39.459999084472656,39.849998474121094,4431700.0,-0.0020131310436767302,1.0350816139416288,-0.2714263137530586,65.35302861273436,62.27930049308555,-0.1522701911690021,-0.961124491162991,-0.8238160262032181,-1.8286996630264198,14.471309221175021,0.5800018310546875,0.6745168903537149,0.7634996414184556,-1.0754970677308577,2.602496350567769,-0.15599871315620106,1.6829979959931123,-1.2299995422363281,76.39745813312103,3.586928628790176,0.9194983545746552,12,-0.4249992370605469,-1.1399993896484375,-0.9374990463256836,-1.6949996948242188,1.6199989318847727,4,0.047402951975500596,-1.0769196911083614,39.7400016784668,1.494622509167614,38.72000122070313,-2.0909406175222816,39.459999084472656,0.047402951975500596
12579,2011-12-19,39.290000915527344,39.95000076293945,39.150001525878906,39.88999938964844,2775500.0,-0.009329272145948031,1.2222163353537066,3.157909530788845,58.59768201482193,62.75945231883393,0.21178166191164394,-0.5624698319812182,-0.41320506660495937,-1.439499705233672,14.233766956635574,0.7999992370605469,0.6371453462530923,0.3570007324218736,-1.4828524444808053,2.1968539093245525,-0.5629258560294659,1.276927320873213,-0.8278005981445347,53.416166728270454,-16.01999417643502,0.9199265884513398,12,-0.05500030517578125,-0.7700004577636719,-0.4174995422363281,-1.3250007629394531,0.6599998474121094,0,0.046067638493702434,1.0350816139416288,39.65999984741211,-1.0769196911083614,39.7400016784668,1.494622509167614,38.72000122070313,0.046067638493702434
12580,2011-12-20,39.93999862670898,39.97000122070313,39.63000106811523,39.75,2789400.0,0.01654359114368864,1.7199597174114976,-0.31666518316950104,52.49040661623754,61.912910269401166,-0.4546772101633252,-1.1210925610639961,-1.041280246486913,-2.0615316204842813,13.278334239285044,0.6800003051757884,0.7094402177000205,0.9124984741210866,-0.9305415742609497,2.755538522503123,-0.00902155006993155,1.8340184983121048,-1.446242297363277,93.7886800678585,27.007882889912707,0.9215200241910196,12,-0.7049980163574148,-1.4199981689453054,-0.9349975585937429,-1.9749984741210866,-0.479999542236321,1,0.026790178558210753,1.2222163353537066,39.290000915527344,1.0350816139416288,39.65999984741211,-1.0769196911083614,39.7400016784668,0.026790178558210753
12581,2011-12-21,40.849998474121094,40.9900016784668,39.91999816894531,39.91999816894531,4490000.0,0.02278417322737658,-1.301082061084358,4.894773826972296,60.13179882265914,62.0930412952595,-1.3305916533970503,-1.8669058421746456,-1.9093045882285224,-2.9537975960881653,11.961499531215836,1.0700035095214844,0.7511498078617649,1.6574983596801758,-0.21916022593603657,3.534156945296388,0.7191690668720696,2.595827652488282,-2.3253172530517574,92.96466903216036,28.38371981929285,0.9383292928081065,12,-1.1399974822998047,-1.8549976348876953,-1.757497787475586,-2.884998321533203,-1.2899971008300781,2,-0.0012239715771892312,1.7199597174114976,39.93999862670898,1.2222163353537066,39.290000915527344,1.0350816139416288,39.65999984741211,-0.0012239715771892312
12582,2011-12-22,41.36999893188477,41.41999816894531,40.900001525878906,41.0,3490600.0,0.012729509845468057,1.2127638851688622,0.3978481833023038,67.04179916407813,62.87546632275406,-1.703675916257076,-2.16142374027978,-2.3775202277558236,-3.441204355722178,10.248223779864118,0.5699996948242188,0.7826032758703292,1.9639987945556712,0.1183742012136193,3.809623387897723,1.0411864978846452,2.886811091226697,-2.7467048925195385,97.79738718058196,33.079989213440555,0.9228122966710247,12,-1.4449996948242259,-2.1599998474121165,-2.277498245239265,-3.404998779296882,-1.9699974060058665,3,-0.016920492651982033,-1.301082061084358,40.849998474121094,1.7199597174114976,39.93999862670898,1.2222163353537066,39.290000915527344,-0.016920492651982033
12583,2011-12-23,41.56999969482422,41.650001525878906,41.400001525878906,41.540000915527344,2014000.0,0.004834439644747057,1.6315451333119178,0.08107801593929304,66.93547990145771,63.53013354348279,-1.8050442979621337,-2.1262635056911776,-2.525568321244151,-3.607117528191438,8.529058826029367,0.2800025939941335,0.7867229145907686,1.9454996109008817,0.16598551550370644,3.725013706298057,1.055742563202294,2.8352566585994694,-2.778903407684183,96.7999267578125,32.99413678798593,0.8897570476985885,12,-1.529998779296875,-2.2449989318847656,-2.5349998474121094,-3.604999542236328,-2.0,4,-0.0045705707987447886,1.2127638851688622,41.36999893188477,-1.301082061084358,40.849998474121094,1.7199597174114976,39.93999862670898,-0.0045705707987447886
12584,2011-12-27,41.650001525878906,41.68000030517578,41.45000076293945,41.52000045776367,2448300.0,0.0019245088198700522,1.4210653121047243,4.33354526958291,65.89018619663155,63.327044860815,-1.6983806252022333,-2.005056838293001,-2.5628999262741132,-3.634816303536404,7.650561394448061,0.22999954223632812,0.8429403877660633,1.8325014114379883,0.05344352169138489,3.6115593011845917,0.9429724665646901,2.7220303563112864,-2.6301928196397597,98.53664436773695,35.3755244407497,0.889528944873301,12,-1.595001220703125,-2.3100013732910156,-2.687501907348633,-3.6850013732910156,-2.0699996948242188,1,-0.008883619040256807,1.6315451333119178,41.56999969482422,1.2127638851688622,41.36999893188477,-1.301082061084358,40.849998474121094,-0.008883619040256807
12585,2011-12-28,41.27999877929688,41.709999084472656,41.2400016784668,41.59000015258789,1994300.0,-0.008883619040256807,-1.4102704553235192,-2.384606355820245,62.06894077593809,63.083528636836355,-1.165640809866062,-1.472709211750832,-2.142363427090565,-3.217484205737186,7.179689333791509,0.4699974060058594,0.8517940784199141,1.3114986419677805,-0.4230447381474036,3.0460420220829647,0.44422695191018846,2.1787703320253726,-1.9941709131640692,75.97764886901783,13.385952078378004,0.867271690057592,12,-0.924999237060554,-1.924999237060554,-2.332498550415046,-3.3149986267089915,-1.6699981689453196,2,-0.03221894514746115,1.4210653121047243,41.650001525878906,1.6315451333119178,41.56999969482422,1.2127638851688622,41.36999893188477,-0.03221894514746115
12586,2011-12-29,41.540000915527344,41.63000106811523,41.36999893188477,41.400001525878906,1944400.0,0.006298501548426927,-1.5999618539004814,-0.45160893373532074,68.174467791396,62.96486554399493,-1.099145798674165,-1.6719413351835257,-2.355828146946223,-3.3909611083309343,7.410326175844681,0.35000228881834516,0.8991319657240879,1.4785007476806626,-0.38553256647453793,3.342534061835863,0.5464840906030659,2.4105174047582594,-1.9632725031937497,79.01250847713058,9.62700446550717,0.9320166570776002,12,-1.1100006103515625,-2.1850013732910156,-2.770000457763672,-3.575000762939453,-1.6599998474121165,3,-0.050072262523162325,-1.4102704553235192,41.27999877929688,1.4210653121047243,41.650001525878906,1.6315451333119178,41.56999969482422,-0.050072262523162325
12587,2011-12-30,41.310001373291016,41.650001525878906,41.29999923706055,41.63000106811523,1680800.0,-0.005536820827328315,-1.058812969819365,-2.2857220708446357,63.21071023499294,62.726830168690334,-0.6962383598127744,-1.3795706242721693,-2.078102884579664,-3.093257592709165,7.508158305995274,0.3500022888183594,0.9000158188284999,1.1640010833740249,-0.7677541827191874,3.095756349467237,0.19812345032741518,2.1298787164206345,-1.4772804803007347,14.893634290259483,-52.08552253859507,0.9658776330466062,12,-0.8800010681152344,-1.9550018310546875,-2.6200008392333984,-3.345001220703125,-2.0,4,-0.04236262265368651,-1.5999618539004814,41.540000915527344,-1.4102704553235192,41.27999877929688,1.4210653121047243,41.650001525878906,-0.04236262265368651
12588,2012-01-03,40.77000045776367,41.97999954223633,40.68000030517578,41.959999084472656,4968200.0,-0.013071917152645773,1.1138206843507414,3.7187492549413124,61.865791430485515,63.0899534370974,0.019863326176611906,-0.7587583129984949,-1.5114636182485555,-2.475391376557866,7.613987132244923,1.2999992370605469,0.9729909287387457,0.5480001449584933,-1.3547132670284512,2.4507135569454377,-0.4033565610349825,1.499356850951969,-0.712006181795509,6.9230927236074145,-60.84693519354133,0.9513567059934729,1,0.034999847412109375,-1.2650012969970703,-2.3500003814697266,-2.8050003051757812,-1.4000015258788991,1,-0.0336031129875517,-1.058812969819365,41.310001373291016,-1.5999618539004814,41.540000915527344,-1.4102704553235192,41.27999877929688,-0.0336031129875517
12589,2012-01-04,40.900001525878906,41.04999923706055,40.72999954223633,40.7599983215332,3384500.0,0.003188645245415511,-2.199984741269145,-0.11764988732204737,61.803286889961775,64.12471791195564,0.15897591202206485,-0.8180776159758807,-1.6182469972380886,-2.5499314133528017,7.725535079767135,0.31999969482421875,0.9259461336618529,0.6065011978149428,-1.2846666410726826,2.4976690367025682,-0.3390827216288699,1.5520851172587555,-0.5729265126332024,16.92318075513444,-50.49714846802307,0.9455839194438116,1,0.04999732971191406,-1.1000022888183594,-2.480001449584961,-2.9350013732910156,-1.6000022888183594,2,-0.032518380964195015,1.1138206843507414,40.77000045776367,-1.058812969819365,41.310001373291016,-1.5999618539004814,41.540000915527344,-0.032518380964195015
12590,2012-01-05,40.95000076293945,41.09000015258789,40.66999816894531,40.849998474121094,4039900.0,0.0012224751881466656,1.2105305425889674,0.7142857142857143,70.60994880133353,65.28895679847503,0.29872637117235,-0.8145407721986118,-1.6413897584985904,-2.543456119028093,7.681545988649983,0.4200019836425781,0.9341654560741546,0.5960004806518526,-1.2980276524226255,2.4900286137263308,-0.35101358588539,1.5430145471890953,-0.39151631563505873,21.37422140945636,-50.00624513335888,0.9470140665372406,1,0.3749980926513672,-1.0400009155273438,-2.6000003814697266,-2.9850006103515625,-1.2400016784667969,3,-0.03345540674872571,-2.199984741269145,40.900001525878906,1.1138206843507414,40.77000045776367,-1.058812969819365,41.310001373291016,-0.03345540674872571
12591,2012-01-06,40.790000915527344,40.9900016784668,40.72999954223633,40.95000076293945,3215200.0,-0.003907200108208886,1.1666693157434633,-1.5999618539004388,61.53843574173117,64.6774719737698,0.5021242895822056,-0.6027474789123772,-1.4429438304869393,-2.354962011831674,7.635179672388379,0.26000213623046875,1.0299025557579284,0.38350067138672017,-1.4970286241473616,2.264029966920802,-0.5567639763803243,1.3237653191537646,1.1899986267089844,9.160505403178135,-57.85449096710501,0.940264647767042,1,0.5349979400634766,-0.5850009918212891,-2.4925003051757812,-2.825000762939453,-0.9500007629394531,4,-0.028928665817376742,1.2105305425889674,40.95000076293945,-2.199984741269145,40.900001525878906,1.1138206843507414,40.77000045776367,-0.028928665817376742
12592,2012-01-09,40.97999954223633,41.02999877929688,40.7400016784668,40.86999893188477,6044500.0,0.004657970640953302,1.7618891916438408,-0.687504470352577,64.16307572413707,64.36942706517863,0.2804821612928947,-0.6952919119949641,-1.596331515434727,-2.5102820733132347,7.84861907333142,0.28999710083008523,1.1428449197525623,0.4889993667602539,-1.331201922003281,2.3092006555237887,-0.42110127762150995,1.3991000111420178,0.9750000000000014,23.664202161271252,-40.422225545568125,0.9101006443817669,1,0.3449993133544922,-0.7749996185302734,-2.53749942779541,-3.0149993896484375,-1.3800010681152344,0,-0.02684232519298546,1.1666693157434633,40.790000915527344,1.2105305425889674,40.95000076293945,-2.199984741269145,40.900001525878906,-0.02684232519298546
12593,2012-01-10,41.2599983215332,41.47999954223633,41.16999816894531,41.33000183105469,4721000.0,0.006832571557456868,-1.4799731449410256,-0.6363920099875567,71.55356557058903,64.99869144006279,-0.053769131423528904,-0.9009838157677876,-1.8653698557414415,-2.763841070843725,7.993967108364733,0.5,1.141906080596378,0.6924982070922852,-1.1216318205572762,2.5066282347418465,-0.21456680673249195,1.5995632209170623,0.6705012207031231,72.83940151739922,7.0974366254196894,0.907065013824779,1,0.06500053405761719,-1.0549983978271484,-2.7924976348876953,-3.2949981689453125,-1.3499984741210938,1,-0.047261197953672784,1.7618891916438408,40.97999954223633,1.1666693157434633,40.790000915527344,1.2105305425889674,40.95000076293945,-0.047261197953672784
12594,2012-01-11,41.22999954223633,41.27000045776367,41.099998474121094,41.13999938964844,3074300.0,-0.0007270669054103562,1.0,-1.2856520080649556,66.32910658927841,65.4720431971006,-0.10014421239177551,-0.759495578069405,-1.8148617706700563,-2.698207198523292,8.343642171300566,0.17000198364257812,1.0452047927212433,0.5669994354248047,-1.170077060228877,2.3040759310784864,-0.30153881240203617,1.4355376832516455,0.6764900000000011,69.13585479685594,6.654859969614797,0.8685382478268396,1,0.09499931335449219,-1.0249996185302734,-2.7599992752075195,-3.2649993896484375,-1.5,2,-0.045112797259339144,-1.4799731449410256,41.2599983215332,1.7618891916438408,40.97999954223633,1.1666693157434633,40.790000915527344,-0.045112797259339144
12595,2012-01-12,41.349998474121094,41.45000076293945,41.11000061035156,41.33000183105469,2447000.0,0.0029104761876563856,2.0908933277847135,0.22218454626372228,57.911383236597906,64.3317004687897,-0.23375087452840404,-0.7701252513911641,-1.9080208519738378,-2.77831809393048,8.93718693613719,0.3400001525878906,0.931956396416652,0.5924983978271499,-1.0731903633397266,2.2581871589940263,-0.24034598275628838,1.425342778410588,0.5329612681152369,82.66652425130209,23.048379250521435,0.8328443805834392,1,-0.024999618530273438,-1.144998550415039,-2.879998207092285,-3.384998321533203,-1.479999542236321,3,-0.04957676693370472,1.0,41.22999954223633,-1.4799731449410256,41.2599983215332,1.7618891916438408,40.97999954223633,-0.04957676693370472
12596,2012-01-13,41.36999893188477,41.36999893188477,41.02999877929688,41.060001373291016,2717400.0,0.0004836870254347758,1.193566646977651,15.502479969477655,50.0,62.86384377601271,-0.3133546984698157,-0.6128356148615168,-1.882020067325044,-2.75758991202229,8.4134561996248,0.3400001525878906,0.8179236143691071,0.47999897003174397,-0.9004353133673817,1.8604332534308696,-0.21021817166781886,1.1702161117313068,0.4899016063515589,85.1350097429721,29.09270849624889,0.6902171416995633,1,-0.04500007629395242,-1.164999008178718,-2.8649988174438548,-3.404998779296882,-1.529998779296882,4,-0.04012569229564855,2.0908933277847135,41.349998474121094,1.0,41.22999954223633,-1.4799731449410256,41.2599983215332,-0.04012569229564855
12597,2012-01-17,41.43000030517578,41.77999877929688,41.20000076293945,41.58000183105469,4096300.0,0.001450359556204095,1.1091012498439143,-0.48387970072847875,47.222239041846535,61.236782399497265,-0.3962098472886879,-0.5689027568200231,-1.9150067808631661,-2.784083829749939,8.401573151508446,0.579998016357429,0.7507685006919971,0.45550041198730185,-0.8323287612468349,1.7433295852214385,-0.18841417462976295,1.0994149986043666,0.4073022131405537,53.33353678385322,2.3457262253773905,0.6439145866170682,1,-0.2050018310546875,-1.2250003814697266,-2.9175004959106445,-3.4650001525878906,-3.520000457763672,1,-0.038377990366301185,1.193566646977651,41.36999893188477,2.0908933277847135,41.349998474121094,1.0,41.22999954223633,-0.038377990366301185
12598,2012-01-18,41.540000915527344,41.63999938964844,41.27000045776367,41.5,2854500.0,0.0026550955718389613,2.0833518771656547,-0.2666700574741875,47.84312786849931,59.68565361933477,-0.43080301332292237,-0.5595239243200467,-2.012921264724703,-2.870295122455694,8.718004629604163,0.3699989318847656,0.6177558055110239,0.4715009689331069,-0.6795218931034483,1.6225238309696621,-0.10401046208517073,1.0470123999513845,0.2751555432673882,68.00028483072822,22.075856961182907,0.5755114310182768,1,-0.31500244140625,-1.335000991821289,-2.8800010681152344,-3.575000762939453,-3.8100013732910156,2,-0.04670203174408427,1.1091012498439143,41.43000030517578,1.193566646977651,41.36999893188477,2.0908933277847135,41.349998474121094,-0.04670203174408427
12599,2012-01-19,41.099998474121094,41.61999893188477,41.0099983215332,41.54999923706055,4582300.0,-0.010592258827846646,1.06779814437653,-11.249761586877742,46.56488327329787,57.01397967177525,0.04531811742924674,0.024276313096095237,-1.5602159863363454,-2.3989208271308584,8.497643399071194,0.6100006103515696,0.5266259151495802,-0.05900135040283061,-0.8493621651472694,0.7313594643416081,-0.45418175777505354,0.3361790569693923,0.693454846342469,11.688324556231965,-29.17735216105528,0.3951804073722197,1,0.1550006866455078,-0.8949985504150391,-2.382497787475586,-3.134998321533203,-2.8699989318847656,3,-0.028953738951067787,2.0833518771656547,41.540000915527344,1.1091012498439143,41.43000030517578,1.193566646977651,41.36999893188477,-0.028953738951067787
12600,2012-01-20,41.0099983215332,41.22999954223633,40.83000183105469,41.13000106811523,4167500.0,-0.0021897848157965694,1.4999880790596762,0.26667231806042585,39.183623898993076,54.5301116892488,0.16173175411108787,0.20927809598299518,-1.4602310979819606,-2.2772746788934413,8.176104538440002,0.3999977111816406,0.4793452453771181,-0.20250148773193644,-0.7542787298409763,0.34927575437710345,-0.4783901087864564,0.07338713332258351,0.7621859233658128,18.947059862830933,-16.38719263212399,0.275888621054519,1,0.2500019073486328,-0.8049983978271484,-2.062498092651367,-3.0449981689453125,-3.049999237060547,4,-0.031211871048158146,1.06779814437653,41.099998474121094,2.0833518771656547,41.540000915527344,1.1091012498439143,41.43000030517578,-0.031211871048158146
12601,2012-01-23,40.79999923706055,41.25,40.61000061035156,41.0,4864200.0,-0.005120680152829737,-1.2069019948304098,1.6666348782504643,39.506130202037646,51.7904510756822,0.41716791229335826,0.4377847553221983,-1.2244284647203258,-2.0475467674956462,8.164487936121962,0.6399993896484375,0.41712131031093236,-0.41000061035155966,-0.969097739889321,0.1490965191862017,-0.6895491751204403,-0.13045204558267898,0.951341313785214,16.239224278466715,-20.785024530237187,0.27954856476887974,1,0.3950004577636719,-0.5949993133544922,-1.8499984741210938,-2.8349990844726562,-3.1899986267089844,0,-0.0227941255530959,1.4999880790596762,41.0099983215332,1.06779814437653,41.099998474121094,2.0833518771656547,41.540000915527344,-0.0227941255530959
12602,2012-01-24,40.66999816894531,40.7400016784668,40.40999984741211,40.56999969482422,2954800.0,-0.0031863007486810924,1.7499523173755485,-0.4999904632932156,47.52469638227035,49.12057672142457,0.5571624494090699,0.5403591354518227,-1.0447792443035127,-1.901565973303292,7.788508487481016,0.3899993896484375,0.2959763122196506,-0.5050016403198256,-1.1078549703973408,0.09785168975768954,-0.8064283053585868,-0.2035749752810645,1.03568878428068,21.138082788265613,-18.88023091913856,0.30142666503875765,1,0.4250011444091797,-0.17999839782714844,-1.8374977111816406,-2.704998016357422,-2.9399986267089844,1,-0.02040811541002696,-1.2069019948304098,40.79999923706055,1.4999880790596762,41.0099983215332,1.06779814437653,41.099998474121094,-0.02040811541002696
12603,2012-01-25,41.38000106811523,41.43999862670898,40.27000045776367,40.54999923706055,3548200.0,0.017457657515019376,1.4631619524888186,8.300144960707948,59.23075230165414,48.33187068946632,-0.14977876644924493,-0.19458425300967264,-1.7090776008334885,-2.594172376481879,7.28340355238201,1.1699981689453054,0.2757407879120848,0.21450119018553693,-0.3677807610811854,0.7967831414522593,-0.07663978544782424,0.5056421658188981,0.24794465876193073,82.22236036779279,37.659941185567746,0.2911409756333622,1,-0.35500144958495383,-0.8150005340576101,-2.5475006103515554,-3.4150009155273366,-3.420001983642571,2,-0.08385696305302603,1.7499523173755485,40.66999816894531,-1.2069019948304098,40.79999923706055,1.4999880790596762,41.0099983215332,-0.08385696305302603
12604,2012-01-26,41.27999877929688,41.52999877929688,41.0099983215332,41.22999954223633,11512300.0,-0.0024166816393680346,-1.1224435777067032,0.06023991175660435,56.22636511905448,48.14464645418371,-0.04686676764617914,-0.1304090564242344,-1.5855122722331245,-2.4730269946625967,6.765552452770571,0.520000457763679,0.22314420400147839,0.1329990386962976,-0.40640049803768363,0.6723985754302788,-0.13670072967069302,0.4026988070632882,-1.0099983215332102,80.15870372781202,31.313853126014905,0.26969976836698967,1,-0.25499916076660867,-0.7149982452392649,-2.402498245239265,-3.0549983978271555,-3.020000457763679,3,-0.0859980460765174,1.4631619524888186,41.38000106811523,1.7499523173755485,40.66999816894531,-1.2069019948304098,40.79999923706055,-0.0859980460765174
12605,2012-01-27,39.95000076293945,41.0099983215332,39.91999816894531,41.0,14305700.0,-0.03221894514746115,1.0373913074479577,-21.00030518043495,39.0052437060049,46.92300686596203,1.1886572287660115,1.1540064980573348,-0.2324130013179868,-1.123177931774336,6.489853871580155,1.3600006103515696,0.07246916247776625,-1.1304990768432646,-1.885649031716433,-0.3753491219700962,-1.5080740542798523,-0.7529240994066768,1.579998016357429,1.86351444845658,-49.85302551904781,0.3775749774365853,1,0.8999977111816406,0.8549995422363281,-1.072500228881836,-1.4249992370605469,-1.7600021362304759,4,-0.04305384700514758,-1.1224435777067032,41.27999877929688,1.4631619524888186,41.38000106811523,1.7499523173755485,40.66999816894531,-0.04305384700514758
12606,2012-01-30,39.459999084472656,39.93999862670898,39.2400016784668,39.88000106811523,13053400.0,-0.012265373444532157,1.5925952089971243,0.40000217982858605,31.553421879846425,45.182027181295354,1.5413193599334747,1.560181140301708,0.2706366298611087,-0.6183681075599026,6.485804549829371,0.7099990844726562,-0.05526321572145321,-1.516500663757327,-2.532919090507633,-0.500082237007021,-2.02470987713248,-1.008291450382174,2.069999694824226,9.60688578715292,-43.77199780396748,0.5082092133751512,1,0.9800014495849609,1.1500015258789062,-0.5824985504150391,-0.9199981689453125,-1.2299995422363281,0,-0.03801317878363164,1.0373913074479577,39.95000076293945,-1.1224435777067032,41.27999877929688,1.4631619524888186,41.38000106811523,-0.03801317878363164
12607,2012-01-31,39.560001373291016,39.68000030517578,39.25,39.56999969482422,5133600.0,0.0025342699224164544,2.739140530409832,0.02380541502802013,28.42648980974964,43.02462295254539,1.2830931158062597,1.3938125408368194,0.20413372797531792,-0.7045868030843607,6.592328068197784,0.43000030517578125,-0.15035129755545995,-1.328998374938962,-2.512158710108629,-0.14583803976929488,-1.9205785425237991,-0.7374182073541249,1.8783975219726656,13.97380349120199,-35.41735942484192,0.5915801675848341,1,0.8699989318847656,1.0499992370605469,-0.20750045776367188,-0.5650005340576172,-1.3700027465820384,1,-0.0492922319324286,1.5925952089971243,39.459999084472656,1.0373913074479577,39.95000076293945,-1.1224435777067032,41.27999877929688,-0.0492922319324286
12608,2012-02-01,39.400001525878906,39.97000122070313,39.36999893188477,39.75,6510000.0,-0.004044485385688912,-1.9268142910309909,35.00572300648607,27.518513415606762,40.908359635024155,1.2377761726186378,1.524051925959057,0.4061357866379893,-0.5228118393989405,7.236587548346438,0.6000022888183594,-0.22961095187307734,-1.4204982757568345,-2.778397955818413,-0.06259859569525617,-2.0994481157876237,-0.7415484357260453,1.950461480712903,6.986901745600995,-38.258186221064314,0.6789498400307887,2,0.9849987030029297,1.2099990844726562,0.1674976348876953,-0.19000244140625,-1.19000244140625,2,-0.04238583550677477,2.739140530409832,39.560001373291016,1.5925952089971243,39.459999084472656,1.0373913074479577,39.95000076293945,-0.04238583550677477
12609,2012-02-02,39.56999969482422,39.68999862670898,39.22000122070313,39.4900016784668,3805400.0,0.004314674171615351,1.9375216069619539,-0.228566757493188,28.398127469825,39.709971142894375,0.9252209085504859,1.3168184480318388,0.27356651003140087,-0.655614543113245,7.980902484837035,0.46999740600584516,-0.31096065025744934,-1.184000015258789,-2.6513621002137526,0.2833620696961745,-1.9176810577362673,-0.45031897278131083,1.696044858642587,19.55301905007459,-20.092734517175337,0.7336810424774813,2,0.8050003051757884,1.0300006866455078,0.11250114440917969,-0.24499893188476562,-0.8899993896484375,3,-0.04068740517483882,-1.9268142910309909,39.400001525878906,2.739140530409832,39.560001373291016,1.5925952089971243,39.459999084472656,-0.04068740517483882
12610,2012-02-03,39.58000183105469,39.93000030517578,39.38999938964844,39.81999969482422,4217000.0,0.0002527706926360729,1.3478347403512845,-3.0000476848981927,28.223943420130396,38.45639483379357,0.7722525172618759,1.2637078746249628,0.3183226031435993,-0.6330949191874851,8.536588242143765,0.5400009155273438,-0.4140725250891748,-1.1054979324340835,-2.6596759567353416,0.4486800918671747,-1.882586944584709,-0.3284089202834579,1.5632801224463009,48.00008138020739,13.525608806692446,0.7770890121506283,2,0.7949981689453196,1.019998550415039,0.11749839782714844,-0.24000167846679688,-0.5300025939941406,4,-0.03335026398320684,1.9375216069619539,39.56999969482422,-1.9268142910309909,39.400001525878906,2.739140530409832,39.560001373291016,-0.03335026398320684
12611,2012-02-06,39.61000061035156,39.65999984741211,39.38000106811523,39.61999893188477,3933500.0,0.0007579276884555064,5.22218454626388,0.04166004386943864,27.696133888083693,36.25322122332838,0.6210061578136958,1.20242258283335,0.3606785982432541,-0.6302270351543342,9.127051181371472,0.2799987792968821,-0.49049391590141056,-1.0164991378784194,-2.64193104646602,0.6089327707091812,-1.8292150921722197,-0.2037831835846191,1.4178844991815538,51.99991861979072,19.08848834138807,0.8127159542937994,2,0.7649993896484446,0.9899997711181641,0.24499893188476562,-0.2550010681152344,-1.3100013732910156,0,-0.03584958247315673,1.3478347403512845,39.58000183105469,1.9375216069619539,39.56999969482422,-1.9268142910309909,39.400001525878906,-0.03584958247315673
12612,2012-02-07,39.88000106811523,40.02000045776367,39.36999893188477,39.4900016784668,3998300.0,0.006816471941510249,-1.0634809145514674,-39.006486073989116,30.424573074234203,33.05253464250394,0.25385551368314907,0.8914950395961014,0.18216923158325216,-0.8707262486456031,9.605749320793088,0.6500015258788991,-0.5407335420741219,-0.6914987564086985,-2.3408326294621276,0.9578351166447305,-1.5161656929354095,0.13316818011801246,1.0394110080880878,82.50005960470057,51.795328288298506,0.8246669365267134,2,0.49499893188477984,0.7199993133544993,0.012498855590827418,-0.5250015258788991,-1.470001220703118,1,-0.04137415952072543,5.22218454626388,39.61000061035156,1.3478347403512845,39.58000183105469,1.9375216069619539,39.56999969482422,-0.04137415952072543
12613,2012-02-08,39.310001373291016,39.599998474121094,39.08000183105469,39.43000030517578,4325000.0,-0.014292870600746688,1.2608782186839158,-0.3076900504714638,29.519514722352298,30.085106820648143,0.558029460697604,1.378596795900151,0.8356990534643813,-0.2771144191517223,9.798244531221426,0.7999992370605398,-0.5984082722834358,-1.1639986038208008,-2.8714842483610568,0.5434870407194552,-2.0177414260909288,-0.3102557815506728,1.507446051582292,24.468072154698376,-8.285110209675544,0.853742822270128,2,0.7349987030029297,1.2199993133544922,0.5824985504150391,0.0449981689453125,-0.5800018310546875,2,-0.02849154686987665,-1.0634809145514674,39.88000106811523,5.22218454626388,39.61000061035156,1.3478347403512845,39.58000183105469,-0.02849154686987665
12614,2012-02-09,39.36999893188477,39.47000122070313,39.15999984741211,39.41999816894531,4551100.0,0.0015262670185129945,3.1332044859239714,0.4166640175477044,31.106015086498616,29.20741475181411,0.22194616863025374,1.2354500914754354,0.8426306307038871,-0.31099520435287076,10.122962872055648,0.31000137329102273,-0.6790312932253073,-1.0110010147094641,-2.7474803432023975,0.7254783137834693,-1.8792406789559308,-0.14276135046299743,1.3084528454830462,30.850800478867708,-3.49803687259762,0.8682396642464675,2,0.18000221252440696,1.0600013732910085,0.7850008010864187,0.12000083923339133,-0.9599990844726634,3,-0.029464055851743054,1.2608782186839158,39.310001373291016,-1.0634809145514674,39.88000106811523,5.22218454626388,39.61000061035156,-0.029464055851743054
12615,2012-02-10,39.29999923706055,39.59000015258789,38.900001525878906,39.459999084472656,5677200.0,-0.0017779958527642803,2.2856922280451584,3.200045777066145,32.142876605577015,29.272909721339733,0.21238092589864976,1.2058172982945976,0.9649742532944288,-0.21518028299173864,10.315449493325618,0.6899986267089844,-0.8644517264305875,-0.9785007476806626,-2.7161605000282165,0.7591590046668912,-1.8473306238544396,-0.1096708715068857,1.2505765446022181,35.71411541513823,-0.8872361417642125,0.8688298761737774,2,0.1600017547607422,1.0400009155273438,1.0749998092651367,0.1900005340576172,-0.8600006103515696,4,-0.015776054552695706,3.1332044859239714,39.36999893188477,1.2608782186839158,39.310001373291016,-1.0634809145514674,39.88000106811523,-0.015776054552695706
12616,2012-02-13,39.709999084472656,39.849998474121094,39.5099983215332,39.56999969482422,4153600.0,0.010432566294440893,-1.6153643005956748,-0.8749970197649191,39.28573253202041,30.479492246036486,-0.17704526843072443,0.7010195842084386,0.5673838741871862,-0.6091731108994196,10.504405921268217,0.5499992370605469,-1.0418182120763717,-0.48550090789795064,-2.1611145468362025,1.1901127310403012,-1.3233077273670801,0.35230591157117885,0.6755192716117193,72.32127955967452,32.369175442079666,0.8378068194691262,2,-0.2499980926513672,0.6300010681152344,0.9075002670288086,-0.2199993133544922,-1.4799995422363281,0,-0.016620495155593717,2.2856922280451584,39.29999923706055,3.1332044859239714,39.36999893188477,1.2608782186839158,39.310001373291016,-0.016620495155593717
12617,2012-02-14,39.84000015258789,39.849998474121094,39.5,39.66999816894531,3165500.0,0.003273761549041909,2.6842210934206037,1.2143051771117166,30.256406243581097,30.783702560255854,-0.2940769878637681,0.46988325792315777,0.4534930740385903,-0.7085169455707785,10.080522726844196,0.34999847412109375,-1.0543543291962223,-0.27599983215331747,-1.852970222539696,1.300970558233061,-1.0644850273465067,0.5124853630398718,0.39696652047593517,98.9475417208757,61.68442500930669,0.7884851951931906,2,-0.37999916076660156,0.5,0.9249992370605469,-0.35000038146972656,-1.5400009155273438,1,-0.03865464130595164,-1.6153643005956748,39.709999084472656,2.2856922280451584,39.29999923706055,3.1332044859239714,39.36999893188477,-0.03865464130595164
12618,2012-02-15,39.599998474121094,39.93999862670898,39.38000106811523,39.83000183105469,3416200.0,-0.006024138492660258,1.4888949170934291,-1.352945136317738,29.2079217269621,30.873679699937753,-0.025392608274621864,0.5871987640834391,0.7190763351986078,-0.43303456545066865,9.699415349955064,0.55999755859375,-0.9935968638711188,-0.41900138854980185,-1.8599636103554005,1.0219608332557968,-1.1394824994525976,0.3014797223529939,0.503271684224238,67.30758650033609,34.005224402934914,0.7204811109027988,2,-0.1399974822998047,0.7400016784667969,1.1650009155273438,-0.10999870300292969,-1.1199989318847656,2,-0.030050471529352696,2.6842210934206037,39.84000015258789,-1.6153643005956748,39.709999084472656,2.2856922280451584,39.29999923706055,-0.030050471529352696
12619,2012-02-16,39.90999984741211,40.20000076293945,39.52000045776367,39.599998474121094,3213400.0,0.007828317808991958,-1.893634290259482,-1.3478123859753872,49.3377341235556,33.21965644476278,-0.31524434641038823,0.1933897869106289,0.43169384246679243,-0.7113002151075065,9.64387435927739,0.6800003051757812,-0.9182417549364885,-0.049500083923341265,-1.397815661615688,1.2988154937690055,-0.7236578727695147,0.6246577049228321,-1.0099983215332031,77.69222417521794,38.7436374967578,0.6741577888461736,2,-0.3599987030029297,0.43000030517578125,0.8549995422363281,-0.4200000762939453,-1.4199981689453125,3,-0.029566532440172266,1.4888949170934291,39.599998474121094,2.6842210934206037,39.84000015258789,-1.6153643005956748,39.709999084472656,-0.029566532440172266
12620,2012-02-17,39.72999954223633,40.06999969482422,39.65999984741211,40.06999969482422,2359400.0,-0.004510155496466495,1.411762725936564,-1.0967698271088415,54.98155293203512,36.25136967186849,-0.12485960916992411,0.2873095017198253,0.6239835077936107,-0.5053981746750082,9.927668508123293,0.4099998474121094,-0.8225508458329642,-0.1655004501342745,-1.4222707032258555,1.0912698029573065,-0.7938855766800685,0.46288467641151954,-0.8039980316162101,42.68275663152852,0.021706802166420403,0.6283851265457913,2,-0.17999839782714844,0.6100006103515625,1.0349998474121094,-0.23999977111816406,-1.0799980163574219,4,-0.03322425648208094,-1.893634290259482,39.90999984741211,1.4888949170934291,39.599998474121094,2.6842210934206037,39.84000015258789,-0.03322425648208094
12621,2012-02-21,39.86999893188477,40.11000061035156,39.75,39.97000122070313,2546400.0,0.0035237702305939145,-1.1176496987511597,0.2941242468781205,55.63631924715921,39.05267480219349,-0.25043572526601565,0.07806699002625095,0.49815366341977807,-0.6204945263022736,10.527732776672016,0.3800010681152344,-0.7343940063332823,0.020998954772956324,-1.1614851272452071,1.2034830367911198,-0.5702430862361254,0.612240995782038,-0.9185174362182664,59.75585928414044,12.909796441594068,0.59124204100908,2,-0.31999778747559304,0.4700012207031179,0.8950004577636648,-0.37999916076660867,-1.7000007629394602,1,-0.03586657495574197,1.411762725936564,39.72999954223633,-1.893634290259482,39.90999984741211,1.4888949170934291,39.599998474121094,-0.03586657495574197
12622,2012-02-22,39.84000015258789,40.099998474121094,39.650001525878906,39.93000030517578,1644800.0,-0.0007524148507787043,1.0930261441967335,0.8999809269502194,58.39692378027913,42.261275808629804,-0.25335027412025113,0.04500352081949188,0.5567726339735231,-0.5623208879353996,10.872049114534873,0.4499969482421875,-0.6426458269264472,0.03250007629394247,-1.08514538114769,1.150145533735575,-0.5263226524268703,0.5913228050147552,-0.8635482715759224,56.09747020348199,4.035601797185208,0.5588227287208158,2,-0.28999900817871094,0.5,0.9249992370605469,-0.35000038146972656,-1.5600013732910085,2,-0.04041166175163735,-1.1176496987511597,39.86999893188477,1.411762725936564,39.72999954223633,-1.893634290259482,39.90999984741211,-0.04041166175163735
12623,2012-02-23,37.90999984741211,39.93999862670898,37.65999984741211,39.93000030517578,21267100.0,-0.04844378257489579,1.235296097596559,22.444411477980758,31.050234673499503,42.255077984963236,1.6284213036447994,1.7936734541397144,2.479371803570686,1.372622743597745,11.72613898806424,2.279998779296868,-0.596641350166685,-1.7240001678466825,-2.8901071708187516,-0.5578931648746135,-2.307053669332717,-1.140946666360648,2.2900009155273438,9.842516137365097,-44.41759647728459,0.583053501486033,2,1.0200004577636719,1.739999771118164,2.804999351501465,1.5799999237060547,0.6700019836425781,3,0.010287507022373799,1.0930261441967335,39.84000015258789,-1.1176496987511597,39.86999893188477,1.411762725936564,39.72999954223633,0.010287507022373799
12624,2012-02-24,37.72999954223633,38.060001373291016,37.650001525878906,37.77999877929688,10845200.0,-0.004748095644956041,-2.9048484077821577,0.024752091945517567,29.670301109616034,41.980347374300905,1.7336331898463158,1.7856304764101623,2.6629443012439395,1.5637550968700111,12.493890049056274,0.4099998474121094,-0.5894871140811162,-1.7265005111694336,-2.9181254492668813,-0.5348755730719859,-2.3223129802181575,-1.1306880421207097,2.4192012023925784,3.251953094713076,-49.660206333010876,0.5958124690487233,2,1.1950016021728516,1.9050006866455078,2.984999656677246,1.760000228881836,1.1500015258788991,4,0.019878081343744025,1.235296097596559,37.90999984741211,1.0930261441967335,39.84000015258789,-1.1176496987511597,39.86999893188477,0.019878081343744025
12625,2012-02-27,38.22999954223633,38.33000183105469,37.5099983215332,37.709999084472656,7832800.0,0.013252054229162757,1.2777715965985854,-10.400167849239386,36.25497069446485,41.64359605901696,1.1911547476135596,1.2123217023203026,2.167886899019557,1.0917990376591007,13.243913899710009,0.8200035095214844,-0.5225296117965712,-1.140500450134276,-2.4266777982093615,0.14567689794080962,-1.7835891241718187,-0.49741177609673315,1.8192332336425778,27.692330264460992,-24.288649624342234,0.6430886740375441,2,0.625,1.289999008178711,2.5,1.260000228881836,0.549999237060554,0,0.006800997628661154,-2.9048484077821577,37.72999954223633,1.235296097596559,37.90999984741211,1.0930261441967335,39.84000015258789,0.006800997628661154
12626,2012-02-28,37.959999084472656,38.2599983215332,37.88000106811523,38.22000122070313,4622400.0,-0.0070625284069223415,1.2353020375191155,-0.5000036679749247,30.876476010343893,41.71249269976839,1.3262852914670162,1.4379062428046012,2.4636504240547197,1.396382034021748,13.213457028878523,0.37999725341797586,-0.47635470217216636,-1.335500907897952,-2.766488828294605,0.09548701249870106,-2.050994868096282,-0.620006947699622,1.9368796241455044,17.374545808030895,-29.475891206642167,0.7154939601983271,2,0.8950004577636719,1.5599994659423828,2.772500991821289,1.5300006866455078,0.6200027465820312,1,0.018177093204633232,1.2777715965985854,38.22999954223633,-2.9048484077821577,37.72999954223633,1.235296097596559,37.90999984741211,0.018177093204633232
12627,2012-02-29,37.61000061035156,37.86000061035156,37.47999954223633,37.70000076293945,7184200.0,-0.009220191848325343,-1.1714204749811992,0.34615158895506554,32.29165590471531,42.05512983062985,1.482604162096358,1.7226460627775282,2.802993436957941,1.773211377882049,13.325247125976794,0.4799995422363281,-0.4442107865774716,-1.5879993438720703,-3.1976755173880846,0.021676829643944018,-2.392837430630074,-0.7831612571140667,2.1436652750414993,5.284598231592543,-42.56306076252146,0.8048380867580058,2,1.2299995422363281,1.894998550415039,3.089999198913574,1.8799991607666016,0.3800010681152344,2,0.01488959185072769,1.2353020375191155,37.959999084472656,1.2777715965985854,38.22999954223633,-2.9048484077821577,37.72999954223633,0.01488959185072769
12628,2012-03-01,37.72999954223633,37.91999816894531,37.459999084472656,37.7599983215332,4855500.0,0.003190612335479237,1.6285776566757493,0.3333192048488959,33.12758041475017,40.25400164076258,1.195131132660805,1.550621015689103,2.676092842117626,1.6717525813743492,13.887586525890793,0.45999908447265625,-0.4789876561489166,-1.384500312805173,-3.118512867570878,0.3495122419605323,-2.251506590188029,-0.5174940354223168,1.8417730357041933,31.03443739970009,-18.179859246489634,0.8670062773828534,3,1.0550003051757812,1.7649993896484375,3.0625,1.760000228881836,0.0800018310546875,3,0.01457723943104905,-1.1714204749811992,37.61000061035156,1.2353020375191155,37.959999084472656,1.2777715965985854,38.22999954223633,0.01457723943104905
12629,2012-03-02,37.959999084472656,38.02000045776367,37.599998474121094,37.63000106811523,3830400.0,0.006095932812796745,-1.1538386298502499,-11.000381485249473,36.65338615143439,38.217538665140275,0.736931193787413,1.2583353532312742,2.453649950734956,1.4599027320472402,14.219318480890417,0.4200019836425781,-0.490722778062171,-1.074000740051268,-2.867444040540967,0.7194425604384307,-1.9707223902961175,-0.1772790898064187,1.4005961441210815,57.471082932133676,6.278567417260838,0.8967216502448506,3,0.8250007629394531,1.5349998474121094,2.835000991821289,1.5300006866455078,-0.7399978637695241,4,0.016333054834968053,1.6285776566757493,37.72999954223633,-1.1714204749811992,37.61000061035156,1.2353020375191155,37.959999084472656,0.016333054834968053
12630,2012-03-05,38.2599983215332,38.27999877929688,37.75,37.79999923706055,3409800.0,0.007903035940358016,1.1199951171874682,1.3939449986705978,35.234207657830225,35.950637377437054,0.23074942866515613,0.9005457444825069,2.1438946087166073,1.1665695207280962,14.784865332974132,0.5299987792968821,-0.47591233712888936,-0.7080013275146513,-2.5139519775705708,1.0979493225412682,-1.610976652542611,0.19497399751330846,0.9105372926484279,97.56091887717517,47.01521472950156,0.9029753250279581,3,0.5200004577636719,0.9750003814697266,2.535001754760742,1.230001449584961,-0.9899978637695312,0,0.016204986246250774,-1.1538386298502499,37.959999084472656,1.6285776566757493,37.72999954223633,-1.1714204749811992,37.61000061035156,0.016204986246250774
12631,2012-03-06,38.18999862670898,38.2599983215332,37.86999893188477,38.0099983215332,4467500.0,-0.0018295791399663974,1.4374985098824151,0.391305790058532,32.98966963924751,33.12760913954465,0.04177265452671719,0.9051135047006653,2.1737871429824764,1.2473667143540794,15.367373356850278,0.3899993896484304,-0.5976717332372701,-0.7070009231567482,-2.5183234634916545,1.104321617178158,-1.612662193324205,0.19866034701070845,0.8094833345017562,89.02436755086876,42.75874199503028,0.9056612701674538,3,0.510000228881843,0.6400012969970774,2.6375007629394602,1.3000011444091868,-0.8199996948242045,1,0.015449074988321154,1.1199951171874682,38.2599983215332,-1.1538386298502499,37.959999084472656,1.6285776566757493,37.72999954223633,0.015449074988321154
12632,2012-03-07,38.22999954223633,38.47000122070313,37.83000183105469,38.2400016784668,7574200.0,0.0010474186165425614,1.7233945847671708,-0.05556732929258898,35.2688214384452,33.59634100231639,-0.28007698671001435,0.7748895281984218,2.076553224533413,1.2199425651626754,16.429792746248324,0.6399993896484446,-0.7387536888605126,-0.5844999313354506,-2.357199102113782,1.1881992394428806,-1.4708495167246127,0.30184965405371145,0.6155341313005991,76.23750783710845,31.28549058538205,0.8863495853891656,3,-0.2649993896484375,0.6000003814697266,2.2950010299682617,1.260000228881836,-0.9199981689453125,2,0.009155173764302083,1.4374985098824151,38.18999862670898,1.1199951171874682,38.2599983215332,-1.1538386298502499,37.959999084472656,0.009155173764302083
12633,2012-03-08,38.18999862670898,38.43000030517578,38.11000061035156,38.43000030517578,3070800.0,-0.0010463226786899815,1.6666454740522927,23.99504195270857,30.365270556266893,33.67355982972205,-0.21923643928158754,0.7659511461538315,2.051228693652284,1.2708185740512974,17.131576031201988,0.31999969482421875,-0.9100987232967839,-0.5685007095337014,-2.3460481050294675,1.2090466859620648,-1.4572744072815809,0.32027298821417816,0.5169815879215207,67.81589539869901,25.889733287760095,0.888773697747883,3,-0.22499847412108664,0.6400012969970774,2.3300018310546946,1.3000011444091868,-0.43000030517577414,3,-0.005236893308037671,1.7233945847671708,38.22999954223633,1.4374985098824151,38.18999862670898,1.1199951171874682,38.2599983215332,-0.005236893308037671
12634,2012-03-09,38.209999084472656,38.36999893188477,38.0099983215332,38.36999893188477,2491700.0,0.0005237093082712807,3.500011920940013,0.6666613685130831,31.990504833007634,33.19973028956014,-0.18326039675741868,0.6899654428175452,1.9622092346370579,1.2563314397418708,17.922703973556505,0.3600006103515696,-1.1055621522358479,-0.4905002593994112,-2.2597163105172484,1.278715791718426,-1.3751082849583298,0.3941077661595074,0.3722830171420597,63.88865341414763,21.14699412229468,0.8846080255589172,3,-0.24499893188476562,0.6200008392333984,2.287501335144043,1.2800006866455078,-0.21999740600585938,4,-0.010468404102741413,1.6666454740522927,38.18999862670898,1.7233945847671708,38.22999954223633,1.4374985098824151,38.18999862670898,-0.010468404102741413
12635,2012-03-12,38.68000030517578,38.79999923706055,38.22000122070313,38.290000915527344,3655600.0,0.012300477151649947,-1.1886768008291906,-2.437498509882351,36.92308982146378,33.871576268573456,-0.6511964202608951,0.180382171863684,1.4391555649893064,0.8002210267003136,18.064986906727597,0.5900001525878906,-1.0222306639135041,0.010500907897949219,-1.7360684195285856,1.757070235324484,-0.8627837558153146,0.8837855716112131,-1.220001220703125,87.6289430114166,45.09631378992714,0.8732846637132665,3,-0.5500011444091797,0.14999961853027344,1.807499885559082,0.8099994659423828,-0.6800003051757812,0,-0.03774558099673242,3.500011920940013,38.209999084472656,1.6666454740522927,38.18999862670898,1.7233945847671708,38.22999954223633,-0.03774558099673242
12636,2012-03-13,39.04999923706055,39.22000122070313,38.68000030517578,38.75,5184500.0,0.009565639321757136,-1.4545572769912671,0.7692300168238194,41.92228001909693,34.94164561461586,-0.9502475212885315,-0.2546537501237154,1.0109278491502067,0.4424136632582645,18.409878346900275,0.5400009155273509,-0.897140268570233,0.4134998321533203,-1.274242759392017,2.1012424236986575,-0.43037146361935186,1.2573711279259925,-1.5632001495361294,87.76963609418694,45.013293482592566,0.8438712957726693,3,-0.7099990844726562,-0.2199993133544922,1.4375009536743164,0.4400005340576172,-1.1599998474121094,1,-0.04558255605822292,-1.1886768008291906,38.68000030517578,3.500011920940013,38.209999084472656,1.6666454740522927,38.18999862670898,-0.04558255605822292
12637,2012-03-14,38.29999923706055,39.099998474121094,38.209999084472656,39.099998474121094,5556200.0,-0.019206146341949504,1.2250005960470163,-2.6666709052299633,55.256057761317074,37.40036531978996,-0.10289916471066363,0.3942722533657985,1.7001981553785868,1.2018048353212265,19.020273296952965,0.8899993896484375,-0.8511054536973006,-0.2595001220703139,-1.8539968871016441,1.3349966429610163,-1.0567485045859826,0.5377482604453547,-0.7438720642089791,23.966960387143416,-22.004605078974834,0.7972483825156665,3,0.1100006103515625,0.5300006866455078,2.1875009536743164,1.1900005340576172,0.030002593994140625,2,-0.02428199278593901,-1.4545572769912671,39.04999923706055,-1.1886768008291906,38.68000030517578,3.500011920940013,38.209999084472656,-0.02428199278593901
12638,2012-03-15,38.40999984741211,38.599998474121094,38.22000122070313,38.34000015258789,5222800.0,0.0028720786564695455,-1.4516144910416102,-0.0874997019764919,59.34066509886768,39.92117409172699,-0.11878991130198102,0.20084634051291061,1.5469024601378791,1.0941065174846756,19.475461077402223,0.37999725341796164,-0.7450280343243634,-0.08999958038329936,-1.607990048710839,1.4279908879442402,-0.8489948145470692,0.6689956537804704,-0.7873177126464768,33.05789813836895,-17.560737633209506,0.7589952341637691,3,0.07500076293945312,0.4200000762939453,2.077500343322754,1.0799999237060547,-0.3600006103515625,3,-0.02863833581075126,1.2250005960470163,38.29999923706055,-1.4545572769912671,39.04999923706055,-1.1886768008291906,38.68000030517578,-0.02863833581075126
12639,2012-03-16,38.72999954223633,38.7599983215332,38.27000045776367,38.38000106811523,4905200.0,0.00833115584731714,1.390256610655204,5.000000000000101,57.2254354378854,42.36464384506645,-0.35545892612514507,-0.2235502346403493,1.1822424897982131,0.7755788241623662,20.337024460918425,0.48999786376953125,-0.6102393954919805,0.28900012969970845,-1.082942816597182,1.6609430759965988,-0.3969713434487332,0.9749716028481501,-1.0434246440331947,51.485084942930385,-1.949569430613586,0.6859714731484439,3,-0.20499801635742188,0.10000038146972656,1.5575008392333984,0.7600002288818359,-0.45999908447265625,4,-0.025045216425714334,-1.4516144910416102,38.40999984741211,1.2250005960470163,38.29999923706055,-1.4545572769912671,39.04999923706055,-0.025045216425714334
12640,2012-03-19,38.40999984741211,38.77999877929688,38.400001525878906,38.650001525878906,2925200.0,-0.008262321162055497,-1.923074665845089,-0.6857220708446727,56.410270343703246,44.9669328122282,-0.01334751299923198,-0.007918020690205196,1.4513308151007465,1.096482083058504,21.23175571073516,0.37999725341797586,-0.48593782338022606,0.03500041961670064,-1.195566420797256,1.2655672600306573,-0.5802830005902777,0.650283839823679,-0.6620878963089751,19.802013853742412,-36.61624692095482,0.6152834202069792,3,0.11500167846679688,0.4200000762939453,1.580000877380371,1.0949993133544922,0.0800018310546875,0,-0.010934604806399406,1.390256610655204,38.72999954223633,-1.4516144910416102,38.40999984741211,1.2250005960470163,38.29999923706055,-0.010934604806399406
12641,2012-03-20,38.43999862670898,38.54999923706055,38.20000076293945,38.36999893188477,2909000.0,0.0007810148246820692,1.4137749598800347,-0.29166335532061155,63.009378897659445,48.04921697436312,-0.004642663495367572,-0.15867729743183645,1.374877635023573,1.0739573053756573,22.372603722336148,0.34999847412109375,-0.3887119711716167,0.13649921417235333,-0.8749985175879118,1.1479969459326185,-0.3692496517077828,0.6422480800524895,-0.6332031048218454,26.666497124134015,-34.7236243319726,0.5057488658801341,3,0.1750011444091868,0.3900012969970774,1.4600019454956126,1.3600006103515696,0.17000198364258523,1,-0.01144637467294951,-1.923074665845089,38.40999984741211,1.390256610655204,38.72999954223633,-1.4516144910416102,38.40999984741211,-0.01144637467294951
12642,2012-03-21,38.22999954223633,38.56999969482422,38.099998474121094,38.56999969482422,3587900.0,-0.005463035691336771,1.7647118221903084,-4.857166212535046,57.621954056141156,51.07773736323804,0.22948971633069704,-0.07955886545578039,1.5288991611588116,1.2878900988088446,23.448831179972053,0.470001220703125,-0.30688804096435973,0.007000160217287998,-0.7000796759555996,0.7140799963901756,-0.34653975786915225,0.36054007830372825,-0.36667579239655623,19.11779555475751,-44.20727184311427,0.3535399180864423,3,0.38500022888183594,0.6000003814697266,1.6700010299682617,1.6800003051757812,0.470001220703125,2,-0.008893543203218224,1.4137749598800347,38.43999862670898,-1.923074665845089,38.40999984741211,1.390256610655204,38.72999954223633,-0.008893543203218224
12643,2012-03-22,38.29999923706055,38.38000106811523,38.08000183105469,38.290000915527344,3078600.0,0.0018310147962958823,2.529361606642195,-0.029406814841409643,55.44872225937747,53.684205966168015,0.19750421090549253,-0.12526510471585084,1.3935545960216444,1.2075812850482635,22.04199705143493,0.29999923706053977,-0.20109783028989625,0.05749988555908203,-0.6345868587374071,0.7495866298555711,-0.2885434865891625,0.4035432577073266,-0.3824083883862386,31.42833787465908,-31.289009329086355,0.34604337214824543,3,0.3500022888183594,0.5300006866455078,1.600001335144043,1.9050006866455078,0.5400009155273438,3,0.0007833575611435606,1.7647118221903084,38.22999954223633,1.4137749598800347,38.43999862670898,-1.923074665845089,38.40999984741211,0.0007833575611435606
12644,2012-03-23,38.47999954223633,38.52999877929688,38.20000076293945,38.20000076293945,3368700.0,0.0046997469650496,-1.3571389645777074,28.00457840518886,53.66668701171873,55.54460565397412,0.06686248490745328,-0.25950110759663403,1.1499208684143625,1.0230040870626027,20.433097505347476,0.329998016357429,-0.10585734624449827,0.20000019073486186,-0.45547064507697144,0.8554710265466952,-0.12773522717105834,0.5277356086407821,-0.510312278680864,57.14277929155256,-1.1188791305757917,0.32773541790591676,3,0.17000198364257812,0.35000038146972656,1.4200010299682617,1.7250003814697266,0.40000152587889914,4,-0.011174644238334919,2.529361606642195,38.29999923706055,1.7647118221903084,38.22999954223633,1.4137749598800347,38.43999862670898,-0.011174644238334919
12645,2012-03-26,38.4900016784668,38.72000122070313,38.2599983215332,38.59000015258789,2570500.0,0.0002599307783122118,1.5555673292925254,-0.3571389645776567,55.10208848014294,57.009028816312565,0.030256554513862,-0.26248346555345137,1.0712210360278362,1.0106721455122596,19.12313980635767,0.460002899169929,0.02048328921861753,0.19700222015380575,-0.4645781078983333,0.8585825482059448,-0.13378794387226378,0.5277923841798753,-0.4703018566254258,64.0625372529378,9.291781733388767,0.33079016402607125,3,0.09999847412109375,0.2949981689453125,1.4549989700317383,1.7149982452392578,0.30999755859375,0,-0.00571580179551423,-1.3571389645777074,38.47999954223633,2.529361606642195,38.29999923706055,1.7647118221903084,38.22999954223633,-0.00571580179551423
12646,2012-03-27,38.650001525878906,38.709999084472656,38.4900016784668,38.59000015258789,2034500.0,0.004156919730705644,1.4444632828229311,-0.600022888532845,56.86277443056943,57.187552890673935,-0.215066434403397,-0.38803430708269104,0.842321533809347,0.8583505013427626,17.742390365571755,0.21999740600585938,0.14403452466805788,0.3225019454956026,-0.3379248030657678,0.982928694056973,-0.007711428785086127,0.6527153197762914,-0.5822896480830622,89.06253725293752,35.4784530337979,0.3302133742806864,3,-0.220001220703125,0.13499832153320312,1.294999122619629,1.5549983978271484,-0.10000228881835938,1,-0.004139711283193015,1.5555673292925254,38.4900016784668,-1.3571389645777074,38.47999954223633,2.529361606642195,38.29999923706055,-0.004139711283193015
12647,2012-03-28,38.16999816894531,38.650001525878906,38.060001373291016,38.58000183105469,2830900.0,-0.012419232548081416,1.1454431960049938,-6.83323796808443,49.71427948621543,56.11795448926813,0.2732971005710638,0.14342734977140026,1.2444926738266702,1.3330998506139906,16.163193290200397,0.5900001525878906,0.20432979552143848,-0.18550128936767862,-0.759700711510753,0.3886981327753958,-0.4726010004392194,0.10159842170386213,1.0500030517578196,16.666185012859977,-33.66699605029408,0.2870997110715378,3,0.2500019073486328,0.6100006103515625,1.7750024795532227,2.035001754760742,0.410003662109375,2,0.01152744203598699,1.4444632828229311,38.650001525878906,1.5555673292925254,38.4900016784668,-1.3571389645777074,38.47999954223633,0.01152744203598699
12648,2012-03-29,38.27999877929688,38.290000915527344,37.900001525878906,38.0,3746900.0,0.0028818605089968585,1.5999694827323128,-0.6829177521399503,50.97492503437484,55.42345333332252,0.15971197930869607,0.08089132982009772,1.0527871405572071,1.2101286164146572,14.720791675882344,0.3899993896484375,0.21295875762542238,-0.10300064086913352,-0.5983312348495318,0.39232995311126473,-0.35066593785933264,0.1446646561210656,0.916802444458007,46.3411457121861,-2.183283902468098,0.2476652969901977,3,0.06000137329100852,0.4200000762939382,1.665001869201653,1.9250011444091726,0.24000167846678977,3,0.01097183900302845,1.1454431960049938,38.16999816894531,1.4444632828229311,38.650001525878906,1.5555673292925254,38.4900016784668,0.01097183900302845
12649,2012-03-30,38.58000183105469,38.58000183105469,38.2599983215332,38.31999969482422,3798400.0,0.007837070567516813,1.4615452331347751,0.9285831062670064,48.53803648272123,54.5487606821023,-0.18305613447957825,-0.1794832848411403,0.6870654130277529,0.9014821496306524,13.18013552201252,0.3200035095214844,0.21050523359453166,0.1660022735595703,-0.2942229305679618,0.6262274776871024,-0.06411032850419218,0.3961148756233328,0.5649274047851591,82.92689734738808,37.723462153185324,0.23011260206376474,3,-0.2700004577636719,-0.24000167846679688,0.7099981307983398,1.2399978637695312,-0.46000289916991477,4,0.006739199305167531,1.5999694827323128,38.27999877929688,1.1454431960049938,38.16999816894531,1.4444632828229311,38.650001525878906,0.006739199305167531
12650,2012-04-02,38.88000106811523,38.95000076293945,38.4900016784668,38.61999893188477,3609300.0,0.0077760296221411895,1.2999866486105018,0.9999999999999454,47.46271851912571,52.821353973376326,-0.4574838030535986,-0.45392484636979447,0.32637995862889824,0.5935382388747144,11.867661861286283,0.45999908447265625,0.18990083066812247,0.4350013732910085,-0.06348163911589211,0.9334843856979091,0.18575986708756176,0.6842428794944553,0.2151310593261826,93.33335755365036,51.30364159847694,0.24924150620344881,4,-0.4549999237060476,-0.5400009155273366,0.39999961853028054,0.9349994659423899,-0.6599998474120952,0,0.0,1.4615452331347751,38.58000183105469,1.5999694827323128,38.27999877929688,1.1454431960049938,38.16999816894531,0.0
12651,2012-04-03,38.77999877929688,38.83000183105469,38.45000076293945,38.83000183105469,4368200.0,-0.0025720752590296936,14.199115044247788,-0.1923178497021458,58.88885278281325,52.962120498562115,-0.33992758535014644,-0.32407012984125316,0.37005271035308596,0.6938752539724575,10.475838000526958,0.43000030517577414,0.15295570173761064,0.3054990768432688,-0.19923619983400442,0.8102343535205421,0.05313143850463575,0.5578667151819019,0.26732812408202733,83.80932312689214,37.86330103348312,0.2523676383386364,4,-0.3549976348877024,-0.4399986267089915,0.4075002670288015,0.9650001525878835,-0.4199981689453196,1,0.0005157415779586394,1.2999866486105018,38.88000106811523,1.4615452331347751,38.58000183105469,1.5999694827323128,38.27999877929688,0.0005157415779586394
12652,2012-04-04,38.58000183105469,38.77000045776367,38.29999923706055,38.5099983215332,2574700.0,-0.005157219044291561,1.0888907726868138,-1.399984742142402,53.04662536591638,52.6952208437331,-0.09505805170321935,-0.10172282246142572,0.5144257106357628,0.9053420660294407,9.554406135152341,0.47999954223633523,0.13691098664215673,0.08800201416015341,-0.40517765063940203,0.5811816789597088,-0.1585878182396243,0.3345918465599311,0.42143205722422294,64.76198088290323,16.475774338806502,0.2465898323997784,4,-0.1550006866455078,-0.24000167846679688,0.6074972152709961,1.1649971008300781,-0.13000106811523438,2,-0.000777672176521027,14.199115044247788,38.77999877929688,1.2999866486105018,38.88000106811523,1.4615452331347751,38.58000183105469,-0.000777672176521027
12653,2012-04-05,37.9900016784668,38.47000122070313,37.959999084472656,38.40999984741211,4047300.0,-0.015292901103829748,-1.1249940395772369,-5.9996730423410165,37.90855213784736,50.9443169688585,0.4987985839392266,0.49806170395325466,1.0179101991893091,1.4969511761104854,8.804922308169825,0.6200027465820312,0.07919053867354364,-0.4919982910156264,-1.0179804473193528,0.033983865288099935,-0.7549893691674896,-0.22900721286376324,0.967374915316114,3.030559911838257,-42.99826106904134,0.2629910781518645,4,0.4349994659423828,0.34999847412109375,1.1824979782104492,1.7399978637695312,0.26999664306640625,3,0.015530406067928881,1.0888907726868138,38.58000183105469,14.199115044247788,38.77999877929688,1.2999866486105018,38.88000106811523,0.015530406067928881
12654,2012-04-09,37.810001373291016,38.0,37.68999862670898,37.86000061035156,4027800.0,-0.004738096794499658,-1.1379056338212878,0.11904632152588555,39.726073926595866,49.23587090735327,0.6411933354015247,0.6814995263343917,1.110743321378692,1.6666724142362241,8.02754565189556,0.31000137329102273,0.051024051594076525,-0.6519987106323271,-1.247370254946702,-0.05662716631795206,-0.9496844827895146,-0.35431293847513956,1.1050802177757362,9.524011359301998,-38.177305196593935,0.29768577215718856,4,0.5099983215332031,0.5999984741210938,1.3299980163574219,1.9099979400634766,-0.1900024414062429,0,0.018778076135543387,-1.1249940395772369,37.9900016784668,1.0888907726868138,38.58000183105469,14.199115044247788,38.77999877929688,0.018778076135543387
12655,2012-04-10,37.22000122070313,37.70000076293945,36.97000122070313,37.61999893188477,7326100.0,-0.015604340945744033,1.607134828781861,8.000076295109483,32.47133776115007,46.525711277417784,1.1533900848428047,1.2190113274299534,1.647799610286988,2.2500435516575834,8.47613728252963,0.8400001525878835,0.010904496202954306,-1.1689989089965778,-1.973221550779492,-0.36477626721366363,-1.5711102298880348,-0.7668875881051207,1.6215753925021517,13.44085580449073,-35.3960462659393,0.40211132089145635,4,0.739999771118157,0.875,1.9199981689453054,2.49999809265136,0.37999725341796164,1,0.024180485805062935,-1.1379056338212878,37.810001373291016,-1.1249940395772369,37.9900016784668,1.0888907726868138,38.58000183105469,0.024180485805062935
12656,2012-04-11,37.27000045776367,37.54999923706055,37.2400016784668,37.5,3852000.0,0.0013433432407501389,-1.1379355704344851,0.5750021457794902,35.54221435793718,44.951037374275764,0.9912971267777948,1.084420418512849,1.5601425527203432,2.1912436468113157,9.727312443466566,0.32999801635741477,-0.03856543245422017,-1.0299997329711914,-1.9160313869784034,-0.14396807896397945,-1.4730155599747974,-0.5869839059675854,1.4218501240414412,16.666631345380388,-34.44532568088153,0.44301582700360703,4,0.6900005340576172,0.8250007629394602,1.7374982833862305,2.4499988555908203,0.15999984741210938,2,0.025489690133383647,1.607134828781861,37.22000122070313,-1.1379056338212878,37.810001373291016,-1.1249940395772369,37.9900016784668,0.025489690133383647
12657,2012-04-12,37.36999893188477,37.43000030517578,37.09000015258789,37.29999923706055,5655700.0,0.002683082181188068,2.578902987471892,-0.3043471049707572,36.11942371985827,43.30042611710726,0.8558909108922919,0.9604173859535265,1.4196479605207344,2.092357265218226,10.362942727992227,0.3400001525878906,-0.09694414171183041,-0.8835012435913043,-1.862292630387806,0.09529014320519735,-1.3728969369895552,-0.3941055501930535,1.1841037010321784,26.666514078776043,-25.82261941088885,0.4893956933982515,4,0.5900020599365163,0.7250022888183594,1.3950004577636648,2.3500003814697195,0.38000106811522727,3,0.02649188404504077,-1.1379355704344851,37.27000045776367,1.607134828781861,37.22000122070313,-1.1379056338212878,37.810001373291016,0.02649188404504077
12658,2012-04-13,37.310001373291016,37.709999084472656,37.25,37.290000915527344,2558600.0,-0.001605500677244187,-8.199771123402632,0.28572207084465767,31.888592059296556,41.45048784783785,0.8535884224802359,0.9842431003774124,1.4427753443906681,2.1579194560814443,10.798458880830365,0.45999908447265625,-0.18344099679009673,-0.8884988784790053,-1.9503594858314912,0.17336172887348056,-1.4194291821552483,-0.3575685748027624,1.1173731466488306,33.0097626736981,-18.110359931194687,0.5309303036762418,4,0.6499996185302734,0.7849998474121165,1.087498664855957,2.4099979400634766,0.5200004577636719,4,0.030554793559040894,2.578902987471892,37.36999893188477,-1.1379355704344851,37.27000045776367,1.607134828781861,37.22000122070313,0.030554793559040894
12659,2012-04-16,37.7599983215332,37.88999938964844,37.34000015258789,37.43999862670898,7810200.0,0.012061027383513556,-1.1153953372360872,15.999618539004741,40.05444521593064,40.627346369705066,0.30736427897586793,0.48259285986339506,0.9548966545895894,1.7124879067589092,11.417485262703913,0.5799980163574219,-0.20112660585783715,-0.3900018692016616,-1.43816819675407,0.6581644583507469,-0.9140850329778658,0.13408129457454265,0.5507863344677091,85.86942099414514,34.883341041613164,0.5240831637762056,4,0.14000320434570312,0.335002899169929,0.6375017166137695,1.960000991821289,0.3000030517578125,0,0.013241526012326865,-8.199771123402632,37.310001373291016,2.578902987471892,37.36999893188477,-1.1379355704344851,37.27000045776367,0.013241526012326865
12660,2012-04-17,37.9900016784668,38.040000915527344,37.56999969482422,37.88000106811523,3046400.0,0.006091190867517415,3.47622161671208,0.3437522351763253,41.176476588070976,38.65930457028926,-0.06946720266348194,0.2313736198938372,0.6885807276723881,1.496577035834477,11.991983446429435,0.470001220703125,-0.2292507919776554,-0.1389986038208022,-1.1820487734654392,0.9040515658238348,-0.6605236886431172,0.38252648100151276,0.2135203027102932,94.73692664142276,46.56099894401714,0.5215250848223176,4,-0.12000083923339844,0.10499954223633523,0.4074983596801758,1.7299976348876953,-0.20000076293945312,1,-0.009739476973799288,-1.1153953372360872,37.7599983215332,-8.199771123402632,37.310001373291016,2.578902987471892,37.36999893188477,-0.009739476973799288
12661,2012-04-18,38.0,38.150001525878906,37.72000122070313,37.790000915527344,2243800.0,0.0002631829716099876,-1.4571553133515578,1.909071993341533,47.40063695010556,38.031972524088054,-0.22545267622059129,0.19681222360559048,0.6406702327150811,1.5088559841249207,12.169735509999468,0.43000030517577414,-0.27311125749389475,-0.10700035095214844,-1.140952506101108,0.9269518041968112,-0.6239764285266318,0.40997572662233495,-1.029998779296868,85.84893098645784,32.29564791907138,0.5169760775744807,4,-0.2799987792968679,0.0950012207031321,0.4799995422363281,1.7199993133544922,-0.020000457763671875,2,-0.01052635594418172,3.47622161671208,37.9900016784668,-1.1153953372360872,37.7599983215332,-8.199771123402632,37.310001373291016,-0.01052635594418172
12662,2012-04-19,37.88999938964844,38.02000045776367,37.68000030517578,37.900001525878906,3539000.0,-0.00289475290398844,1.720001220703125,-0.047629427792915534,44.03670045846393,38.71287789304545,-0.24990181223085273,0.2951682797010591,0.7019945325974959,1.6479056084674184,12.212875534924105,0.3400001525878906,-0.3452169266881242,-0.20000095367431925,-1.2366150413212864,0.8366131339726479,-0.7183079974978028,0.31830609014916433,-0.8963981628417912,71.11092273131861,15.957750439166873,0.5183070438234822,4,-0.3299980163574219,0.14500045776367188,0.6950006484985352,1.8299999237060547,0.3400001525878906,3,-0.01214038247248772,-1.4571553133515578,38.0,3.47622161671208,37.9900016784668,-1.1153953372360872,37.7599983215332,-0.01214038247248772
12663,2012-04-20,38.33000183105469,38.33000183105469,37.72999954223633,38.0099983215332,3835500.0,0.011612627302560963,2.7499731782040127,-31.99351639969489,46.33430658567416,39.447125966276374,-0.7114163355151177,-0.15017051545851956,0.2358006526462617,1.2382089336930093,11.985671274124302,0.6000022888183594,-0.44889041651538975,0.23850135803222372,-0.7994782394575424,1.2764809555219898,-0.2804884407126593,0.7574911567771068,-1.3132725982665931,100.0,46.36231471435022,0.5189897987448835,4,-0.6800003051757812,-0.37000083923339844,0.28999805450439453,1.3899974822998047,0.1399993896484446,4,-0.015131797634947541,1.720001220703125,37.88999938964844,-1.4571553133515578,38.0,3.47622161671208,37.9900016784668,-0.015131797634947541
12664,2012-04-23,38.04999923706055,38.22000122070313,37.97999954223633,38.22000122070313,3493900.0,-0.007305050368332733,1.8235162122740538,-0.5312503725249664,37.75808288359666,40.03454209099265,-0.4400677179978416,0.10115190475073632,0.4838839462044646,1.5377761428404284,12.081289608154172,0.3500022888183594,-0.5341359967725836,-0.020001220703122158,-1.0417853801653294,1.001782938759085,-0.5308933004342293,0.490890859027985,-0.9807391003417862,63.15765697937058,13.940524993741327,0.5108920797311043,4,-0.3399982452392578,-0.08999824523925781,0.6075010299682617,1.6700000762939453,0.15000152587890625,0,-0.0057817979084631155,2.7499731782040127,38.33000183105469,1.720001220703125,37.88999938964844,-1.4571553133515578,38.0,-0.0057817979084631155
12665,2012-04-24,38.27000045776367,38.36000061035156,38.06999969482422,38.18000030517578,2616400.0,0.005781898163321086,1.1481512878113564,-0.5294064849096604,42.73506317076476,40.833747514640166,-0.5536896515822463,-0.14353547448492066,0.23611839628083686,1.331312939012733,12.486542539185294,0.3100013732910156,-0.5178597523750952,0.21100006103515767,-0.7963813879920565,1.2183815100623718,-0.29269066347844586,0.7146907855487612,-1.1503106532714753,86.76468938280469,40.191431257351255,0.5036907245136053,4,-0.5450000762939453,-0.3099994659423828,0.4075002670288086,1.4499988555908203,0.23999786376953125,1,-0.005487302899419122,1.8235162122740538,38.04999923706055,2.7499731782040127,38.33000183105469,1.720001220703125,37.88999938964844,-0.005487302899419122
12666,2012-04-25,38.4900016784668,38.5,38.18000030517578,38.43000030517578,2561800.0,0.005748659996644756,7.000190739592771,0.6666807951511041,48.725211240056666,42.234390572439985,-0.6508815830754102,-0.39646505178802727,-0.022880703291889404,1.103593089313108,12.970346455420318,0.31999969482421875,-0.49041760818825963,0.43900127410888956,-0.5510101395312361,1.4290126877490152,-0.05600443271116973,0.9340069809289488,-1.2958932256230398,98.78069204216638,52.256508122315395,0.49500570682006123,4,-0.6150016784667969,-0.5300006866455078,0.1874990463256836,1.1299972534179688,-0.10000228881835938,2,-0.01818656098763094,1.1481512878113564,38.27000045776367,1.8235162122740538,38.04999923706055,2.7499731782040127,38.33000183105469,-0.01818656098763094
12667,2012-04-26,38.61000061035156,38.61999893188477,38.290000915527344,38.47000122070313,11299200.0,0.0031176650208331047,3.1250774879592855,2.333269756500613,60.130696954850706,45.37240222750156,-0.644237063402251,-0.5078475514698368,-0.185478131932598,0.9774530061715296,12.741801800721102,0.329998016357429,-0.37118412364033304,0.5370000839233384,-0.4832396196764108,1.5572397875230877,0.026880232123460246,1.0471199357232166,-1.3114208337353048,98.87659231573635,44.915401007329336,0.5101198517998764,4,-0.6300010681152344,-0.6499996185302734,0.11249923706054688,1.0099983215332031,-0.19000244140625,3,-0.016317043723286795,7.000190739592771,38.4900016784668,1.1481512878113564,38.27000045776367,1.8235162122740538,38.04999923706055,-0.016317043723286795
12668,2012-04-27,38.70000076293945,38.790000915527344,38.540000915527344,38.63999938964844,9927800.0,0.0023310062461838754,1.0833187634109513,0.4285831062670517,64.983148549645,48.142258153469825,-0.5770092922181789,-0.5952896865487673,-0.3101721051893236,0.8876805306156044,12.343197631551632,0.25,-0.25903685948460264,0.6060001373291044,-0.44888164077013215,1.660881915428341,0.07855924827948257,1.1334410263787262,-1.269279070796344,88.88888888888889,28.0960639101651,0.5274408890496199,4,-0.5200004577636719,-0.7399997711181641,0.02249908447265625,0.9199981689453125,0.21999740600585938,4,-0.012144734145669966,3.1250774879592855,38.61000061035156,7.000190739592771,38.4900016784668,1.1481512878113564,38.27000045776367,-0.012144734145669966
12669,2012-04-30,38.84000015258789,38.88999938964844,38.5099983215332,38.63000106811523,12331300.0,0.0036175552167561076,1.4516391021854695,3.499904634751215,82.1428301112769,52.69407521160382,-0.6120647285312089,-0.7534412597634557,-0.49394762160601147,0.7452124268323175,12.659251725506715,0.3800010681152344,-0.142034306577699,0.7329996109008761,-0.3530479894502463,1.8190472112519984,0.1899758107253149,1.2760234110764372,-1.2461649536386759,93.90252979651838,25.999699986998138,0.5430238001755611,4,-0.5550003051757812,-0.8799991607666016,-0.09999942779541016,0.779998779296875,0.6399993896484375,0,-0.00952623404817643,1.0833187634109513,38.70000076293945,3.1250774879592855,38.61000061035156,7.000190739592771,38.4900016784668,-0.00952623404817643
12670,2012-05-01,38.88000106811523,39.06999969482422,38.72000122070313,38.90999984741211,3294300.0,0.0010298896851232975,-1.0000000000000406,-0.1428519527702379,82.07169800997572,56.546415329367164,-0.5727762830857017,-0.8363207763682468,-0.5723595830353148,0.6986392002047879,13.773963542095903,0.34999847412108664,0.007524084607858583,0.7730005264282127,-0.31304707392290965,1.859048126779335,0.22997672625265153,1.3160243266037739,-1.1047028824681178,78.65182505529091,4.091655668972692,0.5430238001755611,5,-0.5050010681152273,-0.8600006103515554,-0.1400003433227468,0.7399978637695384,0.5999984741211009,1,-0.01748971930284826,1.4516391021854695,38.84000015258789,1.0833187634109513,38.70000076293945,3.1250774879592855,38.61000061035156,-0.01748971930284826
12671,2012-05-02,38.79999923706055,38.93000030517578,38.61999893188477,38.86999893188477,3200700.0,-0.002057660207223866,2.2631304208158585,2.333418107832848,78.71480221834109,60.39953774713129,-0.4105325173379839,-0.7955310235963822,-0.5370036679843437,0.771536790014153,14.880112849178362,0.3100013732910085,0.1052685884731801,0.6919986724853544,-0.3966917689101237,1.7806891138808325,0.1476534517876118,1.236343893183097,-0.8175488099451016,65.3845025235729,-14.604595784314995,0.5443452206977395,5,-0.39999961853027344,-0.779998779296875,-0.11249923706054688,0.8199996948242188,0.9200019836425852,2,-0.007474250547158334,-1.0000000000000406,38.88000106811523,1.4516391021854695,38.84000015258789,1.0833187634109513,38.70000076293945,-0.007474250547158334
12672,2012-05-03,38.54999923706055,38.97000122070313,38.5099983215332,38.7400016784668,2988400.0,-0.006443299095769239,-2.4073749646793408,2.7143324250678442,73.13422001059014,63.37730590545529,-0.06377239398966594,-0.5775028622988714,-0.3345080096231854,1.0200919164116726,15.644388690063622,0.460002899169929,0.18273588451464207,0.44349880218506144,-0.6425326299248795,1.5295302342950023,-0.09951691386991257,0.9865145182400354,-0.39354092711170097,7.143003113057812,-75.53398671060735,0.543015716054972,5,-0.024999618530273438,-0.529998779296875,0.05750083923339844,1.0699996948242188,1.0200004577636719,3,-0.0041504500798612565,2.2631304208158585,38.79999923706055,-1.0000000000000406,38.88000106811523,1.4516391021854695,38.84000015258789,-0.0041504500798612565
12673,2012-05-04,38.58000183105469,38.84000015258789,38.459999084472656,38.5,2665400.0,0.0007782774212170551,-3.749904634751097,-0.42105685833601025,68.14156155213371,66.75324797973718,-0.06099769253816589,-0.5913569635308491,-0.3504265515506262,0.9817787202829606,15.768288545896713,0.3800010681152344,0.23549609353746348,0.44400138854980753,-0.6605996961678784,1.5486024732674935,-0.10829915380903543,0.9963019309086505,-0.2773768995257839,19.672561722990718,-60.0146405255264,0.5523005423588412,5,-0.01000213623046875,-0.5600013732910156,0.019997596740722656,1.0399971008300781,1.1499977111816406,4,-0.00414732126789541,-2.4073749646793408,38.54999923706055,2.2631304208158585,38.79999923706055,-1.0000000000000406,38.88000106811523,-0.00414732126789541
12674,2012-05-07,38.52000045776367,38.68999862670898,38.45000076293945,38.5,3292800.0,-0.0015552454754607092,-2.9999999999998814,0.25,62.67932628074564,68.96927721417951,0.08122638014343408,-0.5011301568639652,-0.2709451291130023,1.0395827440463776,15.431054284850543,0.23999786376952414,0.3149493831131096,0.3485000610351534,-0.7576223816304548,1.4546225037007616,-0.2045611602976507,0.9015612823679575,-0.09459556410751446,11.290292809283265,-63.7464541684917,0.5530612213328058,5,0.10499954223632812,-0.5,-9.5367431640625e-07,1.0999984741210938,1.1899986267089844,0,0.010384156449328996,-3.749904634751097,38.58000183105469,-2.4073749646793408,38.54999923706055,2.2631304208158585,38.79999923706055,0.010384156449328996
12675,2012-05-08,38.11999893188477,38.310001373291016,37.91999816894531,38.02000045776367,3141200.0,-0.010384255480928473,-1.5999949137887188,4.999809269502548,52.41931886525755,69.37973361697959,0.5115025072481885,-0.03188046863228777,0.12817106909884046,1.4328032320364557,14.040587348775635,0.6000022888183594,0.3475984998388242,-0.09650135040282493,-1.10889398291134,0.9158912821056902,-0.602697666657086,0.40969496585143617,0.950000762939446,19.04763634778367,-52.36508664046626,0.5061963162542589,5,0.3749999999999929,-0.09999847412110086,0.2050018310546804,1.4300003051757741,1.720001220703118,1,0.035676827084431206,-2.9999999999998814,38.52000045776367,-3.749904634751097,38.58000183105469,-2.4073749646793408,38.54999923706055,0.035676827084431206
12676,2012-05-09,38.22000122070313,38.400001525878906,37.91999816894531,37.95000076293945,3367000.0,0.0026233549743024387,-1.9090614849322036,2.7000457770655695,56.68015444015464,68.99634000423559,0.41255780440973666,-0.06014558467425246,0.037131487862055224,1.3383482272693357,12.495842809752304,0.48000335693359375,0.4435747869157609,-0.043999099731436786,-0.9533059227640805,0.865307723301207,-0.4986525112477622,0.41065431178488865,0.8269984436035074,28.571636173397952,-41.107964413900945,0.45465341151632327,5,0.2749977111816335,-0.20000076293946023,0.16249942779540305,1.3199977874755788,1.7199974060058452,2,0.03296698799817599,-1.5999949137887188,38.11999893188477,-2.9999999999998814,38.52000045776367,-3.749904634751097,38.58000183105469,0.03296698799817599
12677,2012-05-10,38.36000061035156,38.56999969482422,38.310001373291016,38.400001525878906,2489500.0,0.003662987576583232,-2.714277929155313,-0.1481512878113526,50.691211835684264,67.40834703601773,0.2607915811370347,-0.1287761019328144,-0.08081037425726123,1.1884800294104991,10.530415107242963,0.34999847412108664,0.5120685574633299,0.046500205993652344,-0.7598505305749299,0.8528509425622346,-0.35667516229063523,0.4496755742779399,0.6644590240478507,47.826249207000785,-17.27371875407826,0.40317536828428985,5,0.13499832153320312,-0.3400001525878906,0.022500038146972656,1.1349983215332031,1.7099990844726562,3,0.035453612844431825,-1.9090614849322036,38.22000122070313,-1.5999949137887188,38.11999893188477,-2.9999999999998814,38.52000045776367,0.035453612844431825
12678,2012-05-11,38.45000076293945,38.68000030517578,38.20000076293945,38.2599983215332,3611700.0,0.0023461978924892435,-2.0967956290608387,-4.7499523173755485,60.1009925864276,64.95925397770115,0.14706503347655087,-0.1359621847968242,-0.15112092734271698,1.0903116261533228,9.130556178832695,0.4799995422363281,0.5432764144927376,0.07950038909912394,-0.5750543870821829,0.7340551652804308,-0.24777699899152594,0.4067777771897738,0.5523696421508788,68.8314647933383,3.341812441442741,0.3272773880906521,5,0.0449981689453125,-0.43000030517578125,-0.06750011444091797,1.0449981689453125,1.5699996948242188,4,0.02912871026427366,-2.714277929155313,38.36000061035156,-1.9090614849322036,38.22000122070313,-1.5999949137887188,38.11999893188477,0.02912871026427366
12679,2012-05-14,38.2599983215332,38.38999938964844,38.060001373291016,38.22999954223633,3205800.0,-0.004941545842292561,1.27584120386204,0.15788628332797944,49.74353657391467,61.36723604036103,0.27506847413557267,0.09846814213713628,0.04935451838979077,1.2768658642410742,8.182749888406246,0.3899993896484375,0.5168462326153076,-0.13550205230713175,-0.7270383632531718,0.45603425863890834,-0.4312702077801518,0.1602661031658883,0.720724638834227,44.736736435275816,-17.315653859301904,0.29576815547302143,5,0.18500137329101562,-0.23999786376953125,0.12250232696533203,1.2350006103515625,1.3800010681152344,0,0.03842136134846075,-2.0967956290608387,38.45000076293945,-2.714277929155313,38.36000061035156,-1.9090614849322036,38.22000122070313,0.03842136134846075
12680,2012-05-15,37.61999893188477,38.29999923706055,37.540000915527344,38.29999923706055,4425800.0,-0.016727637682310892,1.2352881778096916,-22.667599186164566,31.645592031985245,56.1373237974326,0.8018652834119422,0.7476594694557406,0.6829346424682896,1.89928186837723,7.908552735550585,0.7599983215332031,0.44759122721023203,-0.7570013046264563,-1.4206793221442808,-0.0933232871086318,-1.0888403133853686,-0.42516229586754406,1.339509532654212,7.01737361298934,-48.30761039467392,0.3318390087589127,5,0.6350021362304616,0.40000152587889914,0.7450008392333913,1.874999999999993,1.479999542236321,1,0.05555556118893201,1.27584120386204,38.2599983215332,-2.0967956290608387,38.45000076293945,-2.714277929155313,38.36000061035156,0.05555556118893201
12681,2012-05-16,37.599998474121094,37.7599983215332,37.459999084472656,37.72000122070313,2885900.0,-0.0005316442937676191,2.0000381475547417,0.17647454812688457,27.753373552691002,51.09500752433269,0.7082218094666786,0.7759391105750524,0.6984077208839139,1.886874026038896,7.9150988450462885,0.2999992370605469,0.3142653227863903,-0.7570016860961886,-1.4890971538914641,-0.024906218300912997,-1.1230494199938263,-0.3909539521985508,1.3027296884574255,11.47534832528704,-36.75683742558424,0.3660477338976384,5,0.5500011444091797,0.48000144958496094,0.4275026321411133,1.6500015258789134,1.6500015258789062,2,0.059574515142826856,1.2352881778096916,37.61999893188477,1.27584120386204,38.2599983215332,-2.0967956290608387,38.45000076293945,0.059574515142826856
12682,2012-05-17,37.43000030517578,37.72000122070313,37.43000030517578,37.650001525878906,2517400.0,-0.00452122808096167,-1.63635733111395,1.8333015449169237,22.978827707895732,46.076925986084035,0.7852143112717584,0.9588700972443149,0.8605202257921363,2.01484342371468,7.871840985703845,0.29000091552735086,0.16363900932680764,-0.9039999008178725,-1.7217615415484815,-0.08623826008726354,-1.312880721183177,-0.49511908045256803,1.3861641127163864,0.0,-41.309408138699474,0.408880820365305,5,0.6299991607666016,0.6499996185302734,0.5975008010864258,1.5599994659423828,1.7399978637695312,3,0.06705846382764036,2.0000381475547417,37.599998474121094,1.2352881778096916,37.61999893188477,1.27584120386204,38.2599983215332,0.06705846382764036
12683,2012-05-18,37.75,37.79999923706055,37.5099983215332,37.650001525878906,5186200.0,0.008549283788810591,1.9000534065766383,-0.4545359966708281,28.458582054107936,42.274621072013176,0.3744777037341507,0.6252469206408193,0.5374802523914894,1.6510556139221038,8.425151295373432,0.3699989318847656,0.026793428414109144,-0.5550001144409151,-1.4134818988642195,0.30348166998238923,-0.9842410066525673,-0.12575922222926295,0.9552712888748545,33.33333333333333,-1.268730393331424,0.429240892211653,5,0.30500030517578125,0.4099998474121094,0.27750110626220703,0.8350009918212891,1.6399993896484375,4,0.061456945558257425,-1.63635733111395,37.43000030517578,2.0000381475547417,37.599998474121094,1.2352881778096916,37.61999893188477,0.061456945558257425
12684,2012-05-21,37.83000183105469,37.88000106811523,37.61999893188477,37.790000915527344,3510600.0,0.0021192538027732244,2.714332425068294,0.4000152590218967,29.57208781780963,39.73603984451897,0.2082011442061571,0.5564477346041343,0.45466031388939143,1.526008927917701,8.924869555253839,0.26000213623045454,-0.08676606358802275,-0.4639984130859389,-1.3416609913625592,0.4136641651906814,-0.9028297022242526,-0.025167123947625214,0.7732477791242403,45.97724332975248,16.24710771052616,0.4388312891383109,5,0.22499847412109375,0.3749980926513672,0.19749927520751953,0.7549991607666016,1.8999977111816406,0,0.057890523941535044,1.9000534065766383,37.75,-1.63635733111395,37.43000030517578,2.0000381475547417,37.599998474121094,0.057890523941535044
12685,2012-05-22,38.060001373291016,38.150001525878906,37.77000045776367,37.97000122070313,2546400.0,0.006079818427275896,1.8148179544780232,2.249952317375371,36.39714235225804,37.482371834752676,-0.03487113248451834,0.3266567915052363,0.20930531344104963,1.2577525514676964,9.490834529410682,0.3800010681152344,-0.17849152195105944,-0.22349891662597798,-1.1073731166826661,0.6603752834307102,-0.6654360166543185,0.21843818340236254,0.44938829248766154,87.5,59.70718349554883,0.4419371000283429,5,-0.005001068115234375,0.18999862670898438,-0.0625,0.5249996185302734,1.8699989318847656,1,0.0415133462781796,2.714332425068294,37.83000183105469,1.9000534065766383,37.75,-1.63635733111395,37.43000030517578,0.0415133462781796
12686,2012-05-23,37.790000915527344,38.22000122070313,37.66999816894531,37.959999084472656,2900000.0,-0.00709407377880833,-1.6829177521399676,-1.8888653414149756,36.13146460209634,35.8646221421318,0.18742950226370425,0.5707908090106315,0.44856829142668175,1.4833862518133003,10.008371489517966,0.5500030517578196,-0.2613662691475227,-0.45849933624267436,-1.3631374858148817,0.446138813329533,-0.910818411028778,-0.00618026145657069,0.6330376014031032,45.56964470240526,14.538324854647477,0.45231907478610234,5,0.2649993896484375,0.45999908447265625,0.19250011444091797,0.7950000762939453,2.1100006103515625,2,0.034665189914178995,1.8148179544780232,38.060001373291016,2.714332425068294,37.83000183105469,1.9000534065766383,37.75,0.034665189914178995
12687,2012-05-24,37.97999954223633,38.13000106811523,37.70000076293945,37.79999923706055,2044600.0,0.005027748666471155,-1.2631758588149886,-1.0588367291984562,39.65515200225194,33.59286207722339,-0.06944365263255747,0.3490711478656223,0.25358468615898744,1.2533477172445657,10.301842041479572,0.43000030517577414,-0.2888871522636478,-0.23700065612793253,-1.13246565351794,0.658464341262075,-0.6847331548229363,0.21073184256707123,0.36359591775374867,66.19708472354236,32.33564988727066,0.44773249869500453,5,-0.06999969482421875,0.2700004577636719,-0.07249832153319602,0.6050014495849609,2.4399986267089844,3,0.03343866437784837,-1.6829177521399676,37.790000915527344,1.8148179544780232,38.060001373291016,2.714332425068294,37.83000183105469,0.03343866437784837
12688,2012-05-25,38.22999954223633,38.349998474121094,37.93999862670898,37.93999862670898,1915600.0,0.006582411875018179,-1.8275762279339296,1.6111134658585569,45.30743457617408,33.09996185525221,-0.39552651440133246,0.06540794052872201,-0.0021442410138803325,0.9729773290645198,10.04751841501229,0.4099998474121165,-0.3332540167807281,0.03649940490722514,-0.8297882339109606,0.9027870437254109,-0.39664441450187127,0.46964322431632155,-0.7999992370605469,83.56177984479905,44.910118496247634,0.433143819409094,5,-0.3400001525878906,0.020000457763671875,-0.4324989318847656,0.35500144958496094,2.779998779296875,4,0.02458798425227493,-1.2631758588149886,37.97999954223633,-1.6829177521399676,37.790000915527344,1.8148179544780232,38.060001373291016,0.02458798425227493
12689,2012-05-29,38.47000122070313,38.47000122070313,38.27000045776367,38.40999984741211,2408600.0,0.006277836289316552,5.66653951300012,0.20690063402701162,55.97272690581617,35.80297684123342,-0.6734243447939221,-0.21474444916926672,-0.25552024916238025,0.7016167879018482,9.650958186171662,0.24000167846680398,-0.3666386087531919,0.2950010299682688,-0.527869864356326,1.1178719242928636,-0.11643441719402858,0.7064364771305662,-1.0216009521484466,100.0,56.436761789246106,0.4114354471622977,5,-0.520000457763679,-0.2200012207031321,-0.6649999618530344,0.11499977111815696,2.5699996948242116,1,0.023914690401678484,-1.8275762279339296,38.22999954223633,-1.2631758588149886,37.97999954223633,-1.6829177521399676,37.790000915527344,0.023914690401678484
12690,2012-05-30,38.20000076293945,38.66999816894531,38.150001525878906,38.5099983215332,2901800.0,-0.007018467616225932,-1.5365935354212026,-5.166507724584549,49.677412209729326,38.238981136459905,-0.34922303004363897,0.0017919098670020617,0.008008825218510651,0.9375716368576832,9.056989400687982,0.5199966430664062,-0.4406163837894468,0.05900058746338033,-0.6944870490366597,0.8124882239634204,-0.3177432307866397,0.43574440571340034,-0.7107364562988323,53.00025939941406,7.229186463109009,0.37674381825001935,5,-0.15000152587890625,0.049999237060546875,-0.36499977111816406,0.38500022888183594,2.759998321533203,2,0.040052323265428624,5.66653951300012,38.47000122070313,-1.8275762279339296,38.22999954223633,-1.2631758588149886,37.97999954223633,0.040052323265428624
12691,2012-05-31,38.5099983215332,38.70000076293945,38.20000076293945,38.209999084472656,2872700.0,0.008115119172837915,-2.1250402336532157,-0.9677470958850167,52.29354266335826,41.496171687066855,-0.5772681783160678,-0.34893588104834805,-0.30595844222956714,0.5975401937506888,8.722927923129841,0.5,-0.4717440586036261,0.3834981918334961,-0.32649914385852696,1.0934955275255192,0.028499523987484565,0.7384968596795076,-0.9498899831543,80.999755859375,34.022649420696446,0.35499866784601275,5,-0.404998779296875,-0.2599983215332031,-0.6674976348876953,0.07500267028808594,2.370002746582024,3,0.03687359245737931,-1.5365935354212026,38.20000076293945,5.66653951300012,38.47000122070313,-1.8275762279339296,38.22999954223633,0.03687359245737931
12692,2012-06-01,38.38999938964844,38.68000030517578,38.18000030517578,38.18000030517578,3227900.0,-0.0031160461468435763,-3.761925522252498,0.6999987284310111,49.09088807328845,43.78865013364246,-0.3428243071615995,-0.2545913682358645,-0.18463553015286038,0.683468806930172,8.639650376214124,0.5,-0.4029089759534372,0.27149925231933736,-0.42181580445703304,0.9648143090957078,-0.07515827606884784,0.6181567807075226,-0.7386996573046929,59.21046027204776,14.378240233055102,0.3466575283881841,6,-0.22999954223632812,-0.1399993896484375,-0.47249889373779297,0.19500160217285156,2.6399993896484446,4,0.03933321594783945,-2.1250402336532157,38.5099983215332,-1.5365935354212026,38.20000076293945,5.66653951300012,38.47000122070313,0.03933321594783945
12693,2012-06-04,38.41999816894531,38.47000122070313,38.27999877929688,38.400001525878906,2438800.0,0.0007814217185155847,2.1666348782499907,0.09522252497729337,52.54777186134405,46.341503916257395,-0.29925954135925537,-0.31325245127605683,-0.2151910878566241,0.6147574796104323,8.684654932092261,0.19000244140625,-0.31677002282794575,0.30949821472167827,-0.3648271149989242,0.9838235444422807,-0.027664450138622954,0.6466608795819795,-0.6848023541539092,49.09036683566955,4.070668042284645,0.33716266486030044,6,-0.2349987030029297,-0.1699981689453125,-0.4499979019165039,0.16500282287597656,2.69000244140625,0,0.0520562231993178,-3.761925522252498,38.38999938964844,-2.1250402336532157,38.5099983215332,-1.5365935354212026,38.20000076293945,0.0520562231993178
12694,2012-06-05,38.91999816894531,39.08000183105469,38.27000045776367,38.349998474121094,3963900.0,0.013014055799829505,-1.219194832883928,28.50476917207173,71.66668150161907,50.26034159951974,-0.7022306889970693,-0.8239958279615678,-0.7157521377796314,0.07903838473249891,9.25134614785821,0.8100013732910156,-0.18033295615222755,0.7894983291625977,0.04405725482381939,1.534939403501376,0.4167777919932121,1.1622188663319832,-1.1076179583020647,82.79531079517953,31.606675685994702,0.37272053716938885,6,-0.5449981689453125,-0.6649971008300781,-0.8499975204467773,-0.33499717712402344,2.420001983642578,1,0.05369990367202848,2.1666348782499907,38.41999816894531,-3.761925522252498,38.38999938964844,-2.1250402336532157,38.5099983215332,0.05369990367202848
12695,2012-06-06,39.47999954223633,39.5,38.91999816894531,39.150001525878906,8278600.0,0.014388525170534239,2.1351540832843607,0.5789441983108243,76.55370914956956,54.75170210479454,-1.1617980976446702,-1.3458897255668134,-1.270141311821817,-0.5157043708678231,10.129241484562257,0.5800018310546875,-0.054063315979973936,1.2814996719360323,0.3225473409131894,2.2404520029588753,0.8020235064246108,1.7609758374474538,-1.5408571695519342,98.48481345548073,40.52647241864954,0.47947616551142175,6,-0.8799991607666016,-1.0149993896484375,-1.357499122619629,-0.8949985504150391,2.209999084472649,2,0.03951371305417828,-1.219194832883928,38.91999816894531,2.1666348782499907,38.41999816894531,-3.761925522252498,38.38999938964844,0.03951371305417828
12696,2012-06-07,39.47999954223633,39.63999938964844,39.41999816894531,39.59000015258789,2760200.0,0.0,1.0952588555858311,-0.3333371865860566,80.41542858759928,59.28062172538869,-1.0022596905292431,-1.3140245611312409,-1.2695714636387478,-0.5511178048356129,11.356950303320218,0.220001220703125,0.07486356258387161,1.2184997558593764,0.10112974362272098,2.335869768096032,0.6598147497410523,1.7771847619777006,-1.3535542542740586,89.04109946959998,22.77027150365835,0.5586850061183262,6,-0.6900005340576172,-0.9449996948242188,-1.2824993133544922,-0.8949985504150391,2.3800010681152344,3,0.037487324199510175,2.1351540832843607,39.47999954223633,-1.219194832883928,38.91999816894531,2.1666348782499907,38.41999816894531,0.037487324199510175
12697,2012-06-08,39.72000122070313,39.7400016784668,39.36999893188477,39.56999969482422,2082600.0,0.006079069940465587,2.894715708319874,-1.3636426688861791,79.93921994680288,63.12859787768078,-1.0834188670176061,-1.5251073444211514,-1.490728394066764,-0.82645489424511,13.111898107899567,0.37000274658202414,0.18367438318993123,1.3905014038085994,0.09634500524192191,2.684657802375277,0.7434232045252571,2.0375796030919417,-1.3816583585048008,98.6394257717624,27.037221377327853,0.6470781992833404,6,-0.7749996185302805,-1.135000228881843,-1.5100011825561594,-1.1800003051757884,2.1899986267089773,4,0.029204426278000017,1.0952588555858311,39.47999954223633,2.1351540832843607,39.47999954223633,-1.219194832883928,38.91999816894531,0.029204426278000017
12698,2012-06-11,39.56999969482422,39.9900016784668,39.54999923706055,39.88000106811523,2591100.0,-0.0037764733451399746,-1.5142832230711383,-2.0666547988401986,75.8928206502239,65.34194162705941,-0.8083562754672258,-1.356441572621378,-1.326782804100901,-0.7147761590400918,15.087297223934998,0.44000244140625,0.3218473533733359,1.184499931335452,-0.22352917366745828,2.5925290363383624,0.4804853788339969,1.8885144838369072,-1.007391422022934,75.58129735100513,0.7072337750502697,0.704014552501455,6,-0.4999980926513672,-0.8599987030029297,-1.297499656677246,-1.029998779296875,2.3400001525878906,0,0.036896616015481776,2.894715708319874,39.72000122070313,1.0952588555858311,39.47999954223633,2.1351540832843607,39.47999954223633,0.036896616015481776
12699,2012-06-12,39.72999954223633,39.7400016784668,39.38000106811523,39.56999969482422,2013900.0,0.004043463448220264,2.999915230889943,-0.5161262536147291,75.3799043195345,68.19777408370445,-0.8614165973900683,-1.4763596975961022,-1.4803633535372498,-0.9055318819386073,16.627631840491013,0.3600006103515696,0.4526106931168741,1.2709997177123995,-0.257740883754181,2.79974031917898,0.5066294169791092,2.0353700184456898,-0.910460456415251,75.70081463127684,2.3237204751020215,0.7643703007332909,6,-0.6449985504150391,-1.019998550415039,-1.4349994659423828,-1.1949996948242188,2.270000457763672,1,0.034734484873280236,-1.5142832230711383,39.56999969482422,2.894715708319874,39.72000122070313,1.0952588555858311,39.47999954223633,0.034734484873280236
12700,2012-06-13,39.709999084472656,39.849998474121094,39.400001525878906,39.540000915527344,2125300.0,-0.0005034094637330622,1.0,1.0624895691772167,81.57890774207605,71.4517035368953,-0.6757611008143556,-1.3615614115798067,-1.4637150045802656,-0.9152787952485539,17.1884870178104,0.4499969482421875,0.5564475933181967,1.1464992523193374,-0.4258706515868056,2.7188691562254803,0.36031430036626944,1.9326842042724053,-0.6797767319753518,54.838491355441555,-21.14494512992963,0.7861849519530708,6,-0.6249980926513672,-0.9999980926513672,-1.3874988555908203,-1.2549991607666016,2.220001220703125,2,0.04104762290847286,2.999915230889943,39.72999954223633,-1.5142832230711383,39.56999969482422,2.894715708319874,39.72000122070313,0.04104762290847286
12701,2012-06-14,39.84000015258789,39.93000030517578,39.56999969482422,39.75,3144600.0,0.003273761549041909,1.6666666666666667,0.5294183645992281,81.20802877660975,75.02027472615322,-0.66745079803664,-1.386214706723905,-1.5924028050579722,-1.0712201991414076,17.669673411995852,0.3600006103515625,0.6148539904093582,1.1645002365112305,-0.43772759537490913,2.76672806839737,0.36338632056816067,1.9656141524543003,-0.6370175214160767,75.80631268073559,-1.3565779943508716,0.8011139159430684,6,-0.7099990844726562,-1.1299991607666016,-1.5825004577636719,-1.7449989318847585,1.8499984741210866,3,0.04643570449386436,1.0,39.709999084472656,2.999915230889943,39.72999954223633,-1.5142832230711383,39.56999969482422,0.04643570449386436
12702,2012-06-15,39.93999862670898,40.150001525878906,39.7599983215332,39.959999084472656,4291200.0,0.002510001850855703,-1.0526426742960397,-0.22222693171711366,80.2119784112534,78.09407545392092,-0.5860939324184855,-1.3581625630210326,-1.683451457964189,-1.1947651278149607,18.230965486320834,0.3900032043457031,0.7289496073528028,1.1389987945556541,-0.4455695344932096,2.723567123604518,0.34671463003122227,1.931282959080086,-0.5953525670240651,72.72691242550131,-3.4767522774297106,0.7922841645244328,6,-0.7299976348876882,-1.1499977111816335,-1.6824989318847585,-1.8449974060058452,1.5,4,0.048072159480712306,1.6666666666666667,39.84000015258789,1.0,39.709999084472656,2.999915230889943,39.72999954223633,0.048072159480712306
12703,2012-06-18,40.06999969482422,40.150001525878906,39.88999938964844,39.93999862670898,2457500.0,0.003254909178397103,-1.260892640936759,-6.499904634749143,79.41172345701139,78.95463567118674,-0.5111850957559767,-1.3759911475719662,-1.7837871768017095,-1.3591324707551564,19.061275632398534,0.26000213623046875,0.8240973396800655,1.1529998779296875,-0.44721128082348116,2.753211036682856,0.35289429855310317,1.9531054573062718,-0.5642825419005106,89.61015798782279,15.7384181014815,0.8001055793765834,6,-0.5349998474121094,-1.279998779296875,-1.8125,-1.9749984741210866,1.1500015258789134,0,0.045919644786659664,-1.0526426742960397,39.93999862670898,1.6666666666666667,39.84000015258789,1.0,39.709999084472656,0.045919644786659664
12704,2012-06-19,40.02000045776367,40.459999084472656,39.93999862670898,40.18999862670898,3358700.0,-0.0012477972907747326,-2.15150043926564,-1.3076674785056985,86.39999389648416,80.04866730973279,-0.32267395364577567,-1.21584749987759,-1.6982891150914625,-1.3425423934353375,20.324690230134628,0.520000457763679,0.9520870898473248,0.9935007095336914,-0.5931840777959252,2.580185496863308,0.2001583158688831,1.7868431031984997,-0.385426430248927,58.49059998848391,-17.276802900507562,0.7933423936648075,6,-0.10500144958496094,-1.0750007629394531,-1.7625007629394531,-1.9249992370605398,1.9300003051757812,1,0.0472263710152403,-1.260892640936759,40.06999969482422,-1.0526426742960397,39.93999862670898,1.6666666666666667,39.84000015258789,0.0472263710152403
12705,2012-06-20,39.63999938964844,40.04999923706055,39.52000045776367,39.97999954223633,2629700.0,-0.009495278954738673,1.2083303530982523,2.000022439637459,71.98442655678758,79.11188930630928,0.0920946094546693,-0.749853130225361,-1.2674525807066104,-0.9772630729944396,21.915494793176922,0.529998779296875,1.068071350720352,0.5344997406005874,-1.0062378772002916,2.0752373584014663,-0.23586906829985566,1.3048685495010304,0.8199996948242188,12.76586246778808,-59.764494961752575,0.7703688089004409,6,0.27499961853027344,-0.6949996948242188,-1.4074993133544922,-1.5449981689453054,2.779998779296875,2,0.05953583871567503,-2.15150043926564,40.02000045776367,-1.260892640936759,40.06999969482422,-1.0526426742960397,39.93999862670898,0.05953583871567503
12706,2012-06-21,39.099998474121094,39.88999938964844,39.09000015258789,39.68999862670898,2964900.0,-0.013622626736678467,-1.6229620967187177,1.735293787656073,61.872872576587184,77.10451737628532,0.6398061953588083,-0.11244348658853198,-0.683454810995741,-0.44744951253747445,22.927611086544957,0.7999992370605469,1.0712850707166126,-0.07100105285644531,-1.482203048742278,1.3402009430293873,-0.7766020507993616,0.634599945086471,1.3600006103515625,0.729805060464391,-70.44982247553375,0.705600997942918,6,0.6750011444091797,-0.154998779296875,-0.9624977111816406,-1.0049972534179616,3.470001220703125,3,0.07237856627866024,1.2083303530982523,39.63999938964844,-2.15150043926564,40.02000045776367,-1.260892640936759,40.06999969482422,0.07237856627866024
12707,2012-06-22,39.25,39.38999938964844,39.18000030517578,39.2599983215332,2147300.0,0.003836356310299882,-1.8000305180437934,0.016946303300682322,63.34404553092834,75.71020902969691,0.46502627220191073,-0.17119882245914653,-0.7900330749494344,-0.6084663173903522,23.99442340205401,0.29000091552734375,1.0009844227880222,0.015500450134275923,-1.279566924712249,1.3105678249808008,-0.6320332372889865,0.6630341375575384,1.155199127197264,11.678830084341072,-59.72160064296784,0.6475336874232612,6,0.5249996185302734,-0.30500030517578125,-1.135000228881836,-1.154998779296868,2.990001678466797,4,0.062165570107235,-1.6229620967187177,39.099998474121094,1.2083303530982523,39.63999938964844,-2.15150043926564,40.02000045776367,0.062165570107235
12708,2012-06-25,39.16999816894531,39.25,39.02000045776367,39.02000045776367,2163400.0,-0.0020382632115844013,-2.0667073573917247,-15.00228920259443,54.64682275196049,73.40653329996647,0.539002799542196,-0.01809143627244225,-0.6647081200816274,-0.5375020599829483,25.587810673440075,0.22999954223632812,0.9154237328795318,-0.1115013122558608,-1.318294186169723,1.0952915616580015,-0.7148977492127884,0.4918951247010668,1.1825929992675768,10.41651765491262,-57.082896579216225,0.6033964369569302,6,0.5700016021728516,-0.1849994659423828,-1.0999984741210938,-1.0749969482421804,3.0100021362304688,0,0.05795252907525961,-1.8000305180437934,39.25,-1.6229620967187177,39.099998474121094,1.2083303530982523,39.63999938964844,0.05795252907525961
12709,2012-06-26,39.38999938964844,39.59000015258789,39.209999084472656,39.25,1847600.0,0.005616574699703447,-2.454535996670828,0.9333435060145978,48.08511121824685,69.68500035287435,0.29692552378095627,-0.17458586346002392,-0.8504022850470889,-0.7680676952462591,27.28904084784175,0.4200019836425781,0.8180931447640205,0.0625,-1.0826114323448692,1.2076114323448692,-0.5100557161724382,0.6350557161724382,0.882636335937498,35.9222689698083,-26.51518956759994,0.5725557161724356,6,0.35000038146972656,-0.35000038146972656,-1.2824993133544922,-1.2949981689453054,2.4300003051757812,1,0.04645853920819332,-2.0667073573917247,39.16999816894531,-1.8000305180437934,39.25,-1.6229620967187177,39.099998474121094,0.04645853920819332
12710,2012-06-27,39.72999954223633,39.849998474121094,39.459999084472656,39.58000183105469,1773100.0,0.008631636401528864,1.0000195627720447,1.07141689373297,54.64682275196049,66.73375523902442,-0.0446328272984573,-0.41538208740583116,-1.1588520433211045,-1.1169221357135513,28.734832256808236,0.45999908447265625,0.7510818316205743,0.3260002136230469,-0.7002129909287689,1.3522134181748626,-0.18710638865286455,0.8391068158989583,0.4674780672802683,81.60919036239669,21.60593683411838,0.5131066022759092,6,0.010000228881835938,-0.6650009155273438,-1.5999994277954102,-1.634998321533196,2.6100006103515625,2,0.05587720227238058,-2.454535996670828,39.38999938964844,-2.0667073573917247,39.16999816894531,-1.8000305180437934,39.25,0.05587720227238058
12711,2012-06-28,39.93000030517578,39.93999862670898,39.4900016784668,39.5,1854400.0,0.005033998621792879,1.0000000000000315,2.866712443732357,53.96223318803931,63.81711688088953,-0.2576155231199664,-0.5307574881096144,-1.3246502099240587,-1.3251830773026256,30.236649019851647,0.4499969482421804,0.679013068354827,0.4550008773803711,-0.5051425620889489,1.415144316849691,-0.025070842354288914,0.9350725971150311,0.1968286752356363,98.91322375731919,41.987969591010085,0.4800717197346601,6,-0.1900005340576172,-0.8650016784667969,-1.7775001525878906,-1.8349990844726491,2.4599990844726562,3,0.062359074498849365,1.0000195627720447,39.72999954223633,-2.454535996670828,39.38999938964844,-2.0667073573917247,39.16999816894531,0.062359074498849365
12712,2012-06-29,39.900001525878906,40.25,39.709999084472656,40.25,3527700.0,-0.000751284224082216,2.085732970027248,-0.8139493621475843,56.5217587971521,61.27378747423849,-0.26137316683274037,-0.4024675559466573,-1.2565460482853226,-1.3080139145228458,32.05005844302729,0.5400009155273438,0.5893396418883299,0.34950199127197124,-0.47999432307747014,1.1789983056214126,-0.06524616590274945,0.7642501484466919,-0.8800010681152344,71.54482891231466,16.278035639841534,0.4147481571747208,6,-0.1600017547607422,-0.8200016021728516,-1.7475013732910156,-1.8050003051757741,2.1999969482421875,4,0.06691724478289984,1.0000000000000315,39.93000030517578,1.0000195627720447,39.72999954223633,-2.454535996670828,39.38999938964844,0.06691724478289984
12713,2012-07-02,40.41999816894531,40.41999816894531,39.61999893188477,39.91999816894531,5012200.0,0.013032496821563821,2.199996948242159,-1.4285776566757493,61.937679267473335,58.55575251545952,-0.8118792270344244,-0.8062853789319462,-1.7457940161378787,-1.8288453978963304,34.04685359631875,0.7999992370605398,0.5031925207249159,0.7694986343383761,0.03733541108239535,1.5016618575943568,0.4034170227103857,1.1355802459663664,-1.3753977203369132,100.0,45.36331634721926,0.36608161162798925,7,-0.6999988555908203,-1.2199993133544922,-2.339998245239258,-2.3249969482421804,1.9300003051757812,0,0.04502730311650027,2.085732970027248,39.900001525878906,1.0000000000000315,39.93000030517578,1.0000195627720447,39.72999954223633,0.04502730311650027
12714,2012-07-03,41.0099983215332,41.15999984741211,40.68999862670898,40.86000061035156,3970500.0,0.01459673872625733,1.0888907726868455,0.29999542236328125,68.78610040142489,58.20038294264144,-1.3931886400204547,-1.2982412454229006,-2.288528967585364,-2.417216034091382,35.053794208420406,0.7400016784667969,0.43099602664901937,1.2549987792968764,0.37930370432098215,2.1306938542727707,0.8171512418089293,1.6928463167848236,-1.9103819641113304,91.17638479058444,35.05475658529504,0.4378475374879488,7,-0.9199981689453125,-1.3549976348876953,-2.9399986267089844,-2.9749984741210938,2.3600006103515696,1,0.028529676457661468,2.199996948242159,40.41999816894531,2.085732970027248,39.900001525878906,1.0000000000000315,39.93000030517578,0.028529676457661468
12715,2012-07-05,41.040000915527344,41.209999084472656,40.77999877929688,40.9900016784668,3936000.0,0.0007315921780564061,1.205154790433768,0.3333333333333333,67.85713069294565,58.86530051112572,-1.3451762648111938,-1.2705203262793958,-2.277035603611978,-2.4442804093622144,35.4025227519556,0.43000030517577414,0.3547639164757044,1.2070013046264663,0.17117748596275106,2.2428251232901815,0.6890893952946087,1.7249132139583239,-1.8167615487060544,90.11637062057677,34.97757635764006,0.5179119093318592,7,-0.9250011444091797,-1.3600006103515625,-2.940000534057617,-3.020000457763672,2.509998321533203,3,0.01900581778500321,1.0888907726868455,41.0099983215332,2.199996948242159,40.41999816894531,2.085732970027248,39.900001525878906,0.01900581778500321
12716,2012-07-06,40.959999084472656,41.04999923706055,40.59000015258789,40.790000915527344,2656700.0,-0.001949362311646996,1.6285776566757493,3.4000152590218966,65.26943235381128,59.07923238033493,-1.0880019714761602,-1.131993482621155,-2.1627042680892004,-2.368322265491983,35.36123142141345,0.45999908447265625,0.2643134759743191,1.052999496459961,-0.08323815505590915,2.189237147975831,0.4848806707020259,1.621118322217896,-1.5778189402392542,84.27673106866688,30.067154041569708,0.5681188257579363,7,-0.8449993133544922,-1.2649993896484375,-2.809999465942383,-2.9399986267089844,2.5,4,0.03369143308009437,1.205154790433768,41.040000915527344,1.0888907726868455,41.0099983215332,2.199996948242159,40.41999816894531,0.03369143308009437
12717,2012-07-09,40.88000106811523,41.040000915527344,40.650001525878906,40.88999938964844,2341100.0,-0.0019530766148809775,1.5161139481941794,-0.05881428956112249,62.31003356696857,59.93070024866916,-0.8409028106134926,-1.0125492607761473,-2.0524670472860223,-2.2949499195811,35.165916030789944,0.3899993896484375,0.24322651678821927,0.9150014877319279,-0.29694818223545383,2.1269511576993096,0.30902665274823704,1.5209763227156188,-1.351595408662682,79.2454097680227,28.294584831221798,0.6059748349836906,7,-0.670001983642571,-1.1850013732910085,-2.702501296997063,-2.8600006103515554,2.4899978637695455,0,0.03693733566731594,1.6285776566757493,40.959999084472656,1.205154790433768,41.040000915527344,1.0888907726868455,41.0099983215332,0.03693733566731594
12718,2012-07-10,41.02999877929688,41.22999954223633,40.959999084472656,41.0,3246000.0,0.0036692198449732594,-3.9090719933416564,-3.0003815337643167,64.89671632520096,61.79865637166406,-0.7814956448009198,-1.104170680797374,-2.1727605184414713,-2.446936194457578,34.68182969050523,0.34999847412110086,0.2989168068580952,0.9919992446899499,-0.2934270028452417,2.2774254922251416,0.34928612092235767,1.6347123684575422,-1.3670656458427288,68.74985098824706,17.978099844329293,0.6427131237675957,7,-0.6849994659423899,-1.279998779296882,-2.8249988555908274,-3.0099983215332102,2.1300010681152273,1,0.02607847249959261,1.5161139481941794,40.88000106811523,1.6285776566757493,40.959999084472656,1.205154790433768,41.040000915527344,0.02607847249959261
12719,2012-07-11,41.11000061035156,41.18000030517578,40.86999893188477,41.09000015258789,2776000.0,0.0019498375197379847,2.8750208616454778,0.666709053916424,73.78639697984991,63.92527573031844,-0.661411847517023,-1.1336059243328975,-2.22602933339887,-2.533431408785191,34.65881374638098,0.3100013732910085,0.3482700175635003,1.0030010223388643,-0.3587026469083767,2.3647046915861054,0.32214918771524026,1.6838528569624884,-1.2903608360191896,81.25014901175405,24.610469802791172,0.6808518346236211,7,-0.75,-1.3600006103515625,-2.892500877380371,-3.0900001525878906,2.1399993896484375,2,0.03016292496617723,-3.9090719933416564,41.02999877929688,1.5161139481941794,40.88000106811523,1.6285776566757493,40.959999084472656,0.03016292496617723
12720,2012-07-12,41.34000015258789,41.45000076293945,40.93999862670898,40.9900016784668,2975800.0,0.005594734585783856,-1.2666531034365434,17.499523173755485,90.2877623802589,67.96144564056506,-0.7141122873164107,-1.3019819174296288,-2.4273616142399277,-2.765778728643326,34.58391561960492,0.5100021362304759,0.45742055725148845,1.1515005111694308,-0.302167156043474,2.6051681783823355,0.42466667756298193,1.8783343447758796,-1.3793244014651194,87.20924043221376,22.52668735836413,0.7268338336064512,7,-0.8050003051757812,-1.1550006866455078,-3.0249996185302734,-3.3149986267089844,1.7299995422363281,3,0.049104953357621106,2.8750208616454778,41.11000061035156,-3.9090719933416564,41.02999877929688,1.5161139481941794,40.88000106811523,0.049104953357621106
12721,2012-07-13,41.68999862670898,41.70000076293945,41.349998474121094,41.43999862670898,2295500.0,0.008466339449183069,1.5925685221812707,0.7142888283378747,90.9395805624501,71.7856480589315,-0.8808289424897353,-1.5876779045491247,-2.7414556645711414,-3.1183489825112574,34.48353813391236,0.3600006103515625,0.5947668118318532,1.408999061584467,-0.1803989444958347,2.9983970676647687,0.6143000585443161,2.203698064624618,-1.5506038741682033,99.04741490494064,26.51763105850884,0.7946990030401523,7,-1.029998779296868,-1.3299980163574148,-3.1574983596801687,-3.4549980163574148,1.4200019836425852,4,0.04461503170115111,-1.2666531034365434,41.34000015258789,2.8750208616454778,41.11000061035156,-3.9090719933416564,41.02999877929688,0.04461503170115111
12722,2012-07-16,41.86000061035156,41.86000061035156,41.54999923706055,41.54999923706055,2622900.0,0.004077764193872513,1.0,1.2400054931640625,93.81111903596234,75.3271413665414,-0.8309502238828159,-1.6932781943796442,-2.8647780348063563,-3.2894813069046194,34.11649250266628,0.3100013732910156,0.7045032315610555,1.4830009460449247,-0.24552296839134868,3.211524860481198,0.6187389888267845,2.347262903263065,-1.5021210163549767,100.0,18.803100289283066,0.8642619572181384,7,-0.6350002288818359,-1.4200000762939453,-3.1975011825561523,-3.5550003051757812,0.7900009155273438,0,0.03822260990902682,1.5925685221812707,41.68999862670898,-1.2666531034365434,41.34000015258789,2.8750208616454778,41.11000061035156,0.03822260990902682
12723,2012-07-17,41.90999984741211,41.9900016784668,41.43999862670898,41.900001525878906,2549600.0,0.001194439472802733,5.470548636822702,0.03225250722943457,93.44831804603137,78.06738777149766,-0.7234435647100028,-1.6847387602395258,-2.8675214517066507,-3.3095150151271397,33.77799763917676,0.5500030517578196,0.8164702743436152,1.441000175476077,-0.4102347713839052,3.2922351223360593,0.5153827020460824,2.3666176489060717,-1.3117808907987296,92.85699688694214,5.688068121836125,0.925617473429992,7,-0.6199989318847656,-1.404998779296875,-3.144998550415039,-3.5549983978271484,0.7000007629394531,1,0.03483653280334753,1.0,41.86000061035156,1.5925685221812707,41.68999862670898,-1.2666531034365434,41.34000015258789,0.03483653280334753
12724,2012-07-18,41.90999984741211,41.959999084472656,41.63999938964844,41.900001525878906,2429900.0,0.0,4.818345760360673,1.0,92.5781715661729,80.81417009074514,-0.6507901904651874,-1.6188859015518346,-2.817356999365572,-3.276371178679142,32.99427204320465,0.31999969482421875,0.9373328852782876,1.3465002059936495,-0.5987971065289415,3.2917975185162405,0.37385154973235757,2.3191488622549414,-1.0612600008651114,92.38080013950858,4.322356165893183,0.9726486562612939,7,-0.6199989318847656,-1.404998779296875,-3.019998550415039,-3.4299983978271484,0.6899986267089844,2,0.02982581733598333,5.470548636822702,41.90999984741211,1.0,41.86000061035156,1.5925685221812707,41.68999862670898,0.02982581733598333
12725,2012-07-19,42.0,42.0,41.61999893188477,41.86999893188477,2908300.0,0.0021474624890376326,4.846122245370941,13.002289202593719,92.24494435206094,83.81144920166177,-0.6596645390270481,-1.6053210099470903,-2.842217390007775,-3.340351239909772,33.62610129118907,0.38000106811522727,1.011664807983209,1.318500328063962,-0.676602264372903,3.313602920500827,0.3209490318455295,2.3160516242823945,-0.9458330237074364,100.0,12.764599751350715,0.9975512962184307,7,-0.6749992370605469,-1.489999771118164,-3.102499008178711,-3.519998550415039,0.7999992370605469,3,0.029761904761904656,4.818345760360673,41.90999984741211,5.470548636822702,41.90999984741211,1.0,41.86000061035156,0.029761904761904656
12726,2012-07-20,41.93000030517578,42.22000122070313,41.650001525878906,41.849998474121094,3320500.0,-0.0016666594005766422,-1.3750198683918025,0.6153936441797337,90.76306266832917,86.97289687959072,-0.4890266322531218,-1.383359481491084,-2.7097721609231797,-3.240163199967995,35.5973630084081,0.5699996948242259,1.0092372499308908,1.1070005416870146,-0.8159481511433953,3.0299492345174244,0.1455261952718061,2.068474888102223,-0.6866667241417304,62.82051909053984,-25.3090913031943,0.961474346415206,7,-0.38500022888182883,-1.3099994659423828,-3.032499313354492,-3.4499988555908203,0.8800010681152344,4,0.02718815600646951,4.846122245370941,42.0,4.818345760360673,41.90999984741211,5.470548636822702,41.90999984741211,0.02718815600646951
12727,2012-07-23,41.68999862670898,42.04999923706055,41.560001373291016,41.810001373291016,2296800.0,-0.005723865411877416,-1.5789547653944225,-1.5000000000000888,78.73300433770167,88.51026221431303,-0.13638619331664614,-1.0025898768269172,-2.413339586303387,-2.9654738187047087,37.56025742217,0.48999786376953125,1.0082131077927698,0.7449989318847585,-1.0639789455773254,2.5539768093468425,-0.15949000684628345,1.6494878706158005,-0.2513315177411073,32.05117546081821,-52.32239460613055,0.9044889387310435,7,-0.14499855041502485,-1.0699977874755788,-2.7699975967407156,-3.2099971771240163,1.2000007629394602,0,0.03406097458426993,-1.3750198683918025,41.93000030517578,4.846122245370941,42.0,4.818345760360673,41.90999984741211,0.03406097458426993
12728,2012-07-24,41.43999862670898,41.88999938964844,41.22000122070313,41.72000122070313,2746800.0,-0.005996642078079484,1.1612881393474166,2.3333015449170125,61.497317476183355,87.14480893612784,0.19879370602487967,-0.6048167585174795,-2.1115516469765865,-2.6838037380942907,39.65268961884609,0.6699981689453054,1.0217615857598261,0.38149890899657635,-1.232952471649476,1.9959502896426287,-0.42572678132644626,1.188724599319599,0.7800025939941548,21.999740600584516,-58.97226739346834,0.8072256903230253,7,0.14000129699707742,-0.8199977874755788,-2.439997673034661,-2.8799972534179616,1.5400009155273509,1,0.029198912627136364,-1.5789547653944225,41.68999862670898,-1.3750198683918025,41.93000030517578,4.846122245370941,42.0,0.029198912627136364
12729,2012-07-25,41.22000122070313,41.7400016784668,41.20000076293945,41.5,2612400.0,-0.00530881788842652,-2.375008940705243,0.9999863762073324,54.36894462386316,83.15382918541721,0.48727812411189575,-0.25369792903715194,-1.8351296518857865,-2.4367664416451404,41.183743912244005,0.5400009155273438,1.0534281421361484,0.07000141143799254,-1.340888344624375,1.48089116750036,-0.6354434665931947,0.7754462894691798,0.9799999999999969,1.960828312521486,-74.63839107709045,0.7054448780311838,7,0.48999977111815696,-0.6000003814697337,-2.0575008392334055,-2.6599998474121165,1.5799980163574148,2,0.03372147861437447,1.1612881393474166,41.43999862670898,-1.5789547653944225,41.68999862670898,-1.3750198683918025,41.93000030517578,0.03372147861437447
12730,2012-07-26,41.95000076293945,42.060001373291016,41.5,41.599998474121094,2510200.0,0.01770983795773562,-1.0363714549275553,-1.2500136239782333,68.26574550716559,80.63451417927449,-0.1643794531385936,-0.8525643794959876,-2.478426343953977,-3.1399967998388547,42.51321029360455,0.8400001525878835,1.0845547977720287,0.6890008926391573,-0.5951189197238733,1.973120705002188,0.046940986457642,1.3310607988206726,0.2100004394531254,73.52937876560888,-2.011992434532374,0.6420599061815168,7,-0.23999977111816406,-1.3299999237060547,-2.5200014114379883,-3.2350006103515625,1.0400009155273438,3,0.015494581629564186,-2.375008940705243,41.22000122070313,1.1612881393474166,41.43999862670898,-1.5789547653944225,41.68999862670898,0.015494581629564186
12731,2012-07-27,42.41999816894531,42.5,42.02000045776367,42.20000076293945,2788700.0,0.011203752025222391,1.526306279174823,0.6285599067040141,74.83870570790461,78.52646825393475,-0.5810391945204216,-1.1873275802393124,-2.853827090742641,-3.5791025482333296,43.95587921998441,0.5499992370605469,1.0987240483586191,1.0344984054565458,-0.18760420761933716,2.256601018532429,0.4234470989186079,1.6455497119944837,-1.2199974060058594,93.84600938416078,17.99767369243932,0.6110513065379408,7,-0.5699977874755859,-1.6599979400634766,-2.9899988174438477,-3.704998016357422,0.720001220703125,4,0.008958064227202689,-1.0363714549275553,41.95000076293945,-2.375008940705243,41.22000122070313,1.1612881393474166,41.43999862670898,0.008958064227202689
12732,2012-07-30,42.56999969482422,42.70000076293945,42.20000076293945,42.31999969482422,1839600.0,0.0035361040158818913,-1.040825223822499,1.1363770352516862,74.83873667008766,76.45873698994102,-0.6925667945032217,-1.187950226029585,-2.9000581608195475,-3.697665247303455,45.071091894225205,0.5,1.056474099487076,1.0510000228881822,-0.06672142320288543,2.1687214689792498,0.49213929984264837,1.609860745933716,-1.3439989471435538,91.33326212565103,13.98444128076963,0.5588607230455344,7,-0.6199989318847656,-1.7099990844726562,-3.2100000381469727,-3.854999542236328,0.3800010681152344,0,0.005637812548445309,1.526306279174823,42.41999816894531,-1.0363714549275553,41.95000076293945,-2.375008940705243,41.22000122070313,0.005637812548445309
12733,2012-07-31,42.2400016784668,42.709999084472656,42.22999954223633,42.650001525878906,3149600.0,-0.007751891442873138,-1.2325346202638325,-1.6399993896484375,66.86571447116262,73.60179731271765,-0.34736431151452507,-0.7532294840299869,-2.4783008973515024,-3.3371894527572863,46.00572256880604,0.4799995422363281,0.9686503217784335,0.6300018310546847,-0.4042128263554261,1.6642164884647954,0.11289450234963283,1.1471091597597365,-0.9550409301757838,68.87430937481842,-7.651332003940709,0.517107328705054,7,-0.2850017547607422,-1.3750019073486328,-2.880002021789551,-3.4650020599365234,1.279998779296875,1,0.015388202778244597,-1.040825223822499,42.56999969482422,1.526306279174823,42.41999816894531,-1.0363714549275553,41.95000076293945,0.015388202778244597
12734,2012-08-01,42.18000030517578,43.08000183105469,42.13000106811523,42.38000106811523,2934700.0,-0.0014204870006339076,-5.333354526149564,0.4878069204216464,63.207564145165044,70.37542173417364,-0.2738320266374288,-0.6335633445601445,-2.327924713966979,-3.247069140196011,46.23254358268025,0.9500007629394602,0.8485636140562676,0.511500358581543,-0.5121210000032121,1.535121717166298,-0.00031032071083103574,1.023311037873917,-0.8095372567138668,43.03794412199291,-30.80877667922313,0.5118106792923772,8,-0.03999900817871094,-1.0349998474121094,-2.8175010681152344,-3.405000686645508,1.279998779296875,2,0.018966316530879324,-1.2325346202638325,42.2400016784668,-1.040825223822499,42.56999969482422,1.526306279174823,42.41999816894531,0.018966316530879324
12735,2012-08-02,41.81999969482422,42.060001373291016,41.52000045776367,42.04999923706055,3140200.0,-0.008534865048528406,3.319941407144056,1.1499933243052918,52.03763517367654,66.07259645699001,0.06476067777566641,-0.22359483228818533,-1.8872839063547033,-2.8662417825315742,45.7842072632422,0.6599998474121094,0.722018777953231,0.11249980926513814,-0.8688606314329022,1.0938602499631784,-0.378180411083882,0.6031800296141583,-0.3127735437548793,19.23070339532211,-49.30384910064957,0.49068022034901887,8,0.32000160217285156,-0.5499992370605469,-2.4300003051757812,-2.9650001525878906,1.5699996948242188,3,0.023433752974360234,-5.333354526149564,42.18000030517578,-1.2325346202638325,42.2400016784668,-1.040825223822499,42.56999969482422,0.023433752974360234
12736,2012-08-03,42.34000015258789,42.41999816894531,42.02000045776367,42.16999816894531,2103000.0,0.012434253026262665,1.4242431248338285,-0.739140530409832,56.779660103729704,63.63333598654869,-0.4369110244025549,-0.6692193620089739,-2.3102348364732848,-3.368088106408642,46.01640546841308,0.5999984741210938,0.6249864647303269,0.563500213623044,-0.39023521112154924,1.5172356383676373,0.0866325012507474,1.0403679259953407,-0.8199996948242188,52.56403672865544,-11.495039356806956,0.4768677123722963,8,-0.1999988555908203,-1.0549983978271484,-2.9375009536743164,-3.440000534057617,1.0900001525878906,4,0.015351949067935466,3.319941407144056,41.81999969482422,-5.333354526149564,42.18000030517578,-1.2325346202638325,42.2400016784668,0.015351949067935466
12737,2012-08-06,42.38999938964844,42.65999984741211,42.34000015258789,42.459999084472656,1755100.0,0.0011808983675096751,-2.764742841755677,-0.4117581061371031,56.779660103729704,63.10915183405383,-0.42149796311790766,-0.6327336068063474,-2.266727760097936,-3.3874828005636815,46.35534282486932,0.31999969482421875,0.5261373129317235,0.5379995346069322,-0.3539905633984972,1.4299896326123616,0.09200448560421393,0.9839945836096504,-0.8699989318847656,55.76911320593234,-4.455247728715499,0.44599504900271547,8,-0.2499980926513672,-1.039999008178711,-2.9875001907348633,-3.4449996948242188,1.1100006103515625,0,0.017692852342506615,1.4242431248338285,42.34000015258789,3.319941407144056,41.81999969482422,-5.333354526149564,42.18000030517578,0.017692852342506615
12738,2012-08-07,42.099998474121094,42.56999969482422,42.09000015258789,42.52999877929688,5469100.0,-0.006841257836822767,-1.1333457665050355,6.1428882833788485,52.48040111114321,62.89931366597384,-0.031324702877057575,-0.2724284036981146,-1.8927219497618921,-3.0700093760480343,46.25027083813711,0.4799995422363281,0.4245637953333272,0.19449863433838033,-0.6143852842293356,1.0033825529060962,-0.20994332494547763,0.5989405936222383,-0.45519790649414205,37.179327293401315,-18.19352103548151,0.40444195928385634,8,0.19000244140625,-0.7499980926513672,-2.6899986267089844,-3.154998779296875,1.8600006103515625,1,0.020190078850973237,-2.764742841755677,42.38999938964844,1.4242431248338285,42.34000015258789,3.319941407144056,41.81999969482422,0.020190078850973237
12739,2012-08-08,42.349998474121094,42.45000076293945,41.52999877929688,41.88000106811523,5003400.0,0.00593824249551167,1.7462664472747558,-1.0930164475435127,54.38594813921072,61.357113958423305,-0.1164208470829351,-0.4477227035201281,-2.0618171893312933,-3.2959137056368917,45.96541291257486,0.920001983642571,0.39303058338881414,0.38249874114990234,-0.3567431104441212,1.121740592743926,0.012877815352894117,0.7521196669469106,0.7300033569335938,72.80688252064623,22.125696219504803,0.3696209257970113,8,-0.04999732971191406,-0.5149974822998047,-2.8899993896484375,-3.404998779296875,1.3100013732910156,2,0.027626966370672523,-1.1333457665050355,42.099998474121094,-2.764742841755677,42.38999938964844,1.4242431248338285,42.34000015258789,0.027626966370672523
12740,2012-08-09,43.36999893188477,43.959999084472656,42.61000061035156,42.61000061035156,6701900.0,0.02408501758003534,-2.5526354095036363,1.6170266299804301,64.57488893745216,60.21668987281748,-1.0212021771509612,-1.3785204654201024,-2.978688057875992,-4.280533133363939,45.906001793480286,1.6100006103515625,0.4627079226217461,1.300999259948739,0.387593087043804,2.214405432853674,0.844296173496268,1.75770234640121,-1.8400001525878906,75.72016137894246,25.476753064690534,0.4567030864524678,8,-0.6299991607666087,-1.0949993133544993,-3.4974985122680735,-4.074998855590827,0.20000076293944602,3,0.002075170735633014,1.7462664472747558,42.349998474121094,-1.1333457665050355,42.099998474121094,-2.764742841755677,42.38999938964844,0.002075170735633014
12741,2012-08-10,43.54999923706055,43.59000015258789,43.02000045776367,43.310001373291016,4505700.0,0.00415034147126625,2.5625014901175405,0.31578736027385274,69.05739402874485,59.57431846822384,-1.1444011382308403,-1.4883372825484145,-3.0613345226718707,-4.424225515275239,45.5552340233043,0.5699996948242188,0.5812932346566555,1.3879995346069336,0.27921031535920804,2.496788753854659,0.8336049249830708,1.9423941442307964,-2.0200004577636648,83.12758041475011,29.319625761931874,0.5543946096238632,8,-0.8099994659423828,-1.2749996185302734,-3.652499198913574,-4.229999542236328,-0.029998779296875,4,-0.003673934562918424,-2.5526354095036363,43.36999893188477,1.7462664472747558,42.349998474121094,-1.1333457665050355,42.099998474121094,-0.003673934562918424
12742,2012-08-13,43.459999084472656,43.54999923706055,43.310001373291016,43.41999816894531,3063300.0,-0.0020665936662359607,1.1817866555694272,0.16667196490447278,71.39832169392065,60.07794149297472,-1.0223936993350335,-1.3410811873828408,-2.8691505979483907,-4.294719094098227,45.010802467192214,0.23999786376953125,0.6036684060634059,1.2179994583129883,-0.022145988899787028,2.4581449055257636,0.5979267347065971,1.8380721819193795,-1.8814002990722614,79.42387089684614,20.700431686495563,0.620072723606388,8,-0.7199993133544922,-1.154998779296875,-3.554999351501465,-4.1399993896484375,0.37000274658203125,0,-0.000690261848339313,2.5625014901175405,43.54999923706055,-2.5526354095036363,43.36999893188477,1.7462664472747558,42.349998474121094,-0.000690261848339313
12743,2012-08-14,43.36999893188477,43.54999923706055,43.11999893188477,43.4900016784668,4242300.0,-0.002070873319922284,2.583367771879014,-2.9999999999998224,73.42045359159145,61.21270698702211,-0.8440026951714827,-1.1974892344019565,-2.6768727731174735,-4.1664526395142545,44.157588879213066,0.43000030517577414,0.5582866003281026,1.054999351501472,-0.2717213530889637,2.3817200560919076,0.39163899920625056,1.7183597037966933,-1.7437721405029336,75.72016137894246,9.411118631628142,0.6633603522952181,8,-0.6299991607666087,-0.9549999237060618,-3.4174995422363352,-4.049999237060554,0.6000022888183594,1,0.0029974883863705948,1.1817866555694272,43.459999084472656,2.5625014901175405,43.54999923706055,-2.5526354095036363,43.36999893188477,0.0029974883863705948
12744,2012-08-15,43.15999984741211,43.36000061035156,43.099998474121094,43.31999969482422,2307300.0,-0.004842035730793559,1.1666693157434633,1.3333015449171113,64.86485473219324,62.63795360463507,-0.5368244375602558,-0.9370866374022313,-2.381046440619727,-3.9218939920641986,43.24327663991841,0.270000457763679,0.4963386879609786,0.7825002670288086,-0.58114560848054,2.146146142538157,0.10067732927413431,1.4643232047834829,-1.4870976101684548,40.740730275167145,-23.63651638164216,0.6818229377546736,8,-0.41500091552734375,-0.7450008392333984,-3.1125001907348633,-3.8299999237060547,0.8499984741210938,2,0.01853566357481151,2.583367771879014,43.36999893188477,1.1817866555694272,43.459999084472656,2.5625014901175405,43.54999923706055,0.01853566357481151
12745,2012-08-16,43.25,43.5,43.11999893188477,43.209999084472656,2638700.0,0.0020852676762297406,-2.4545359966709865,-0.2500059604701619,61.24662983608184,63.13428357489642,-0.4499658510715818,-0.9788231290944225,-2.400457243704466,-3.9766200852656226,42.28753772074687,0.38000106811522727,0.4878092968428618,0.8100004196166992,-0.5947579525307347,2.214758791764133,0.1076212335429858,1.5123796056904126,-1.5313558258117652,40.35081848723749,-19.46030423298953,0.7023791860737167,8,-0.5050010681152344,-0.8000011444091797,-3.1949996948242188,-3.9200000762939453,1.2000007629394531,3,0.009479765258083361,1.1666693157434633,43.15999984741211,2.583367771879014,43.36999893188477,1.1817866555694272,43.459999084472656,0.009479765258083361
12746,2012-08-17,43.06999969482422,43.41999816894531,42.90999984741211,43.27999877929688,2082100.0,-0.004161856767070038,1.0816348773841962,-5.249856952126823,56.72042790224534,63.12770221917594,-0.17380260309978723,-0.747355191566129,-2.15050380882699,-3.7645890458382496,40.873210796433504,0.5099983215332031,0.5016082320661113,0.5730001449584989,-0.8371297372733864,1.9831300271903842,-0.1320647961574437,1.2780650860744416,-1.306528422430297,25.0,-29.5504853593036,0.7050649411159424,8,-0.3250007629394531,-0.48999977111816406,-2.7100000381469727,-3.6299991607666016,1.2900009155273438,4,0.011609008672922805,-2.4545359966709865,43.25,1.1666693157434633,43.15999984741211,2.583367771879014,43.36999893188477,0.011609008672922805
12747,2012-08-20,43.11000061035156,43.18000030517578,42.68999862670898,43.0,1986500.0,0.000928741950563472,2.920013427734432,-0.5238147138964401,62.68218494030506,64.26123375574947,-0.11279207842446937,-0.7120243933450467,-2.126381653696342,-3.7643371564138164,39.54591756942417,0.490001678466804,0.5952928028471689,0.5420009613037138,-0.8397534064727736,1.9237553290802012,-0.14887622258452637,1.232878145191954,-1.302598781716064,48.837405297990166,-3.740057586129417,0.6908771838882428,8,-0.3650016784667969,-0.5300006866455078,-2.6000003814697266,-3.5450000762939453,1.25,0,0.009510550721580469,1.0816348773841962,43.06999969482422,-2.4545359966709865,43.25,1.1666693157434633,43.15999984741211,0.009510550721580469
12748,2012-08-21,42.650001525878906,43.18000030517578,42.650001525878906,43.099998474121094,2210700.0,-0.010670356714451157,-1.3555661049133634,-4.090858648911083,56.13578323765055,64.45565987779834,0.4843658030493643,-0.16519672041037836,-1.6014469119518964,-3.268107880903905,39.27460509972271,0.529998779296875,0.62508345972077,0.021501731872561436,-1.2541856602697266,1.2971891240148494,-0.6163419641985826,0.6593454279437054,-0.7995477521266636,0.0,-51.56238018224735,0.637843696071145,8,0.6349983215332031,-0.07000160217285156,-1.8175010681152344,-3.0050010681152344,1.1699981689453125,1,0.027667063609828624,2.920013427734432,43.11000061035156,1.0816348773841962,43.06999969482422,-2.4545359966709865,43.25,0.027667063609828624
12749,2012-08-22,42.61000061035156,42.88000106811523,42.540000915527344,42.70000076293945,1548700.0,-0.0009378877865472424,-1.9565289502926753,0.20000169543250484,61.25356744619759,64.08662415654784,0.631539731763489,-0.016570789923157747,-1.500794383157995,-3.1965317550011747,38.96905958306879,0.3400001525878835,0.6545031909311447,-0.08799915313720419,-1.1786210042772112,1.0026226980028028,-0.6333100787072041,0.45731177243279575,-0.7173559303849117,7.291641831374325,-46.362756558782145,0.545310925570002,8,0.4549999237060547,-0.030000686645507812,-1.7124996185302734,-2.8999996185302734,1.3299980163574148,2,0.0319174041509207,-1.3555661049133634,42.650001525878906,2.920013427734432,43.11000061035156,1.0816348773841962,43.06999969482422,0.0319174041509207
12750,2012-08-23,42.599998474121094,42.68000030517578,42.41999816894531,42.63000106811523,2709000.0,-0.00023473682438857058,3.0,0.3333615903021293,54.33329984881102,62.45061369211075,0.5820384449929179,0.04703590587715212,-1.4283615813007202,-3.1594821449922605,38.0925728686214,0.26000213623046875,0.7297152006208378,-0.1305011749267564,-1.1645420986860202,0.9035397488325074,-0.6475216368063883,0.3865192869528755,-0.6660067060643229,18.000030517578125,-34.313748656979996,0.5170204618796308,8,0.38500022888183594,-0.019998550415039062,-1.7024974822998047,-2.8899974822998047,1.3100013732910156,3,0.0330985891529707,-1.9565289502926753,42.61000061035156,-1.3555661049133634,42.650001525878906,2.920013427734432,43.11000061035156,0.0330985891529707
12751,2012-08-24,42.79999923706055,42.84000015258789,42.38999938964844,42.5,2111000.0,0.004694853758291817,1.3684184108818953,-9.99910998093053,56.50792305223705,60.796124954145895,0.2955414605583542,-0.12968549232925142,-1.5665114313672888,-3.3294010967596392,36.71257886784674,0.4500007629394531,0.7888527583787237,0.050499534606935015,-0.973434261057406,1.074433330271276,-0.46146736322523907,0.5624664324391091,-0.8254873226754569,51.89865471718157,0.021045242171751966,0.5119668978321716,8,0.1700000762939453,-0.2199993133544922,-1.8824987411499023,-3.0849990844726562,1.3699989318847656,4,0.03855143820774121,3.0,42.599998474121094,-1.9565289502926753,42.61000061035156,-1.3555661049133634,42.650001525878906,0.03855143820774121
12752,2012-08-27,42.810001373291016,42.93999862670898,42.560001373291016,42.77999877929688,2271500.0,0.00023369477590562404,1.6206969126952557,0.10000890098289915,62.36936020894392,59.56822568940728,0.2052221645590464,-0.12731279044686516,-1.5164949401090695,-3.3057644823788337,35.0928003033772,0.37999725341796164,0.7050369949685731,0.04850158691406392,-0.972194990938938,1.0691981647670659,-0.46184670201243705,0.5588498758405649,-0.7957797155041746,53.16474644364395,-0.5484641437146962,0.5103482889265009,8,0.13499832153320312,-0.23000144958496094,-1.7275009155273438,-2.9850006103515625,1.6299972534179616,0,0.03620647482687511,1.3684184108818953,42.79999923706055,3.0,42.599998474121094,-1.9565289502926753,42.61000061035156,0.03620647482687511
12753,2012-08-28,42.88999938964844,42.95000076293945,42.54999923706055,42.599998474121094,1898100.0,0.0018686758652461943,-1.0512930865839822,9.665861411318247,60.0,59.027686274719144,0.055848975844973836,-0.16455460262913846,-1.538498255132808,-3.341896436139791,33.38007636072655,0.40000152587890625,0.5764430734562112,0.09599971771240234,-0.895764172318529,1.0877636077433337,-0.3998822273030669,0.5918816627278716,-0.8368621833278809,89.28549533041328,36.41828114912097,0.4958819450154659,8,0.05500030517578125,-0.3099994659423828,-1.8074989318847656,-3.0649986267089844,1.5699996948242188,1,0.03427375242765596,1.6206969126952557,42.810001373291016,1.3684184108818953,42.79999923706055,3.0,42.599998474121094,0.03427375242765596
12754,2012-08-29,42.97999954223633,43.08000183105469,42.68000030517578,42.91999816894531,2025200.0,0.00209839482090568,2.0768643906160595,0.2069006340269922,38.98309468185046,56.55396014647121,-0.06969894888154471,-0.20189930117511068,-1.5666503001820047,-3.3841877510603666,31.264151106949413,0.40000152587890625,0.43813528519997647,0.14599990844726562,-0.8051965630236779,1.0971963799182092,-0.3295983272882097,0.621598144182741,-0.8887250983527295,85.50696594427245,34.06276775359419,0.47559823573547305,8,-0.07500076293945312,-0.39999961853027344,-1.8799991607666016,-3.154998779296875,1.240001678466804,2,0.019543977699730375,-1.0512930865839822,42.88999938964844,1.6206969126952557,42.810001373291016,1.3684184108818953,42.79999923706055,0.019543977699730375
12755,2012-08-30,42.79999923706055,42.88000106811523,42.68000030517578,42.86000061035156,1693200.0,-0.004188001561025945,2.9999237078013037,-1.0,28.813610462159147,53.4532026531283,0.044427974838484374,0.058272183548815804,-1.3133678882909692,-3.1476203314853066,30.853945190780195,0.2999992370605469,0.28520205587595626,-0.08300037384033487,-0.9066789200395817,0.740678172358912,-0.4948396469399583,0.32883889925928855,-0.6713503003651695,59.42005749668289,11.488564164069857,0.41183927309962326,8,-0.0149993896484375,-0.06999969482421875,-1.6349983215332031,-2.9749984741210938,1.5600013732910156,3,0.026635500232937037,2.0768643906160595,42.97999954223633,-1.0512930865839822,42.88999938964844,1.6206969126952557,42.810001373291016,0.026635500232937037
12756,2012-08-31,42.9900016784668,43.06999969482422,42.79999923706055,43.04999923706055,2690000.0,0.004439309457784368,4.4000915541313805,0.9999364231673978,37.433268531305906,50.64776749657284,-0.17669714110144952,-0.08488927022447967,-1.4089609528126559,-3.280174868300996,30.087587260823135,0.2700004577636719,0.20367684574394218,0.07450199127197266,-0.7092939115430141,0.8582978940869594,-0.31739596013552074,0.46639994267946605,-0.8247257388158715,83.01892224533421,37.45702004953837,0.39189795140749334,8,-0.2050018310546875,-0.2500019073486328,-1.8250007629394531,-3.1650009155273438,1.4399986267089844,4,0.021400282229021794,2.9999237078013037,42.79999923706055,2.0768643906160595,42.97999954223633,-1.0512930865839822,42.88999938964844,0.021400282229021794
12757,2012-09-04,43.13999938964844,43.25,42.83000183105469,43.0,2068800.0,0.003489130154111564,1.3333192048488958,-2.3334181078331637,44.04147535572454,49.30395550969217,-0.3598322235772713,-0.18531934138410122,-1.4656955211215035,-3.372865913553632,29.107374710118066,0.4199981689453125,0.13784312615516114,0.18699970245361186,-0.5619252302910098,0.9359246351982335,-0.18746276391869543,0.5614621688259192,-0.9388289871010755,84.2856442199225,40.781334992225126,0.37446246637231057,9,-0.31999969482421875,-0.39999961853027344,-1.8349990844726562,-3.174999237060547,0.94000244140625,1,0.023875725402630055,4.4000915541313805,42.9900016784668,2.9999237078013037,42.79999923706055,2.0768643906160595,42.97999954223633,0.023875725402630055
12758,2012-09-05,42.95000076293945,43.349998474121094,42.91999816894531,43.349998474121094,1588400.0,-0.004404233412079628,1.1500138283567143,-2.857138964577657,44.50265230798728,47.442742716557696,-0.13723524302738355,0.07549507067241024,-1.1801395754919,-3.125125675129027,28.78113190890477,0.43000030517578125,0.09759127778841048,-0.045499038696291905,-0.6780366789664214,0.5870386015738376,-0.36176785883135665,0.27076978143877284,-0.7136537867535822,40.298685918604384,-3.4083359205867225,0.31626882013506497,9,-0.0800018310546875,-0.21000099182128906,-1.5450000762939453,-2.885000228881836,1.2900009155273438,2,0.0346914513923644,1.3333192048488958,43.13999938964844,4.4000915541313805,42.9900016784668,2.9999237078013037,42.79999923706055,0.0346914513923644
12759,2012-09-06,43.52000045776367,43.58000183105469,43.02999877929688,43.150001525878906,2058300.0,0.013271238293342646,1.2449027255529055,-0.9250026226193768,55.648537568333275,47.58888024094906,-0.6309251291361875,-0.42410059382563503,-1.6530807022227947,-3.6406682017698984,29.843059712219976,0.6300010681152344,0.042474928100077136,0.4660005569458008,-0.1305645420866881,1.0625656559782897,0.16771800742955634,0.7642831064620452,-1.249180439412065,93.33319204848895,47.16916434803603,0.2982825495162432,9,-0.5349998474121094,-0.7800006866455078,-2.1100006103515625,-3.450000762939453,0.5999984741211009,3,0.021599232923291467,1.1500138283567143,42.95000076293945,1.3333192048488958,43.13999938964844,4.4000915541313805,42.9900016784668,0.021599232923291467
12760,2012-09-07,43.459999084472656,43.66999816894531,43.36999893188477,43.54999923706055,1954900.0,-0.0013787080114865402,-1.2222128032326616,-0.24324435784025653,58.5902787580579,47.82025309715138,-0.4873541792424163,-0.3763042352480426,-1.5056777427121517,-3.529678203233871,29.34719151959864,0.29999923706053977,0.045360715027186416,0.4014991760253892,-0.20635330879606073,1.0093516608468391,0.09757293361466424,0.7054254184361142,-1.1553954847986319,75.86214456404973,25.904799658248848,0.30392624241072524,9,-0.35000038146972656,-0.7199993133544922,-1.8174982070922852,-3.164999008178711,1.0499992370605469,4,0.017487394207102325,1.2449027255529055,43.52000045776367,1.1500138283567143,42.95000076293945,1.3333192048488958,43.13999938964844,0.017487394207102325
12761,2012-09-10,43.38999938964844,43.68999862670898,43.38000106811523,43.68999862670898,1560500.0,-0.0016106694960614787,1.0666556464021935,3.333319204848817,56.086921908274896,47.12220439707705,-0.36303912652702053,-0.3361400002641375,-1.3537354416809677,-3.408738926067997,28.834552129904477,0.30999755859375,0.03262667109490991,0.33949947357177734,-0.24487466291827786,0.9238736100618326,0.04731240532674974,0.631686541816805,-1.052287880278442,65.11623780733986,14.396881872081636,0.2921870682450268,9,-0.2700004577636719,-0.6450004577636719,-1.6849985122680664,-3.039999008178711,1.1700019836425781,0,0.022355409872039322,-1.2222128032326616,43.459999084472656,1.2449027255529055,43.52000045776367,1.1500138283567143,42.95000076293945,0.022355409872039322
12762,2012-09-11,43.43000030517578,43.54999923706055,43.38000106811523,43.52000045776367,1462100.0,0.000921892511869693,1.2666768393480259,0.3000012715689961,70.7445945068502,48.31604823117151,-0.34178696071813164,-0.39895838590847177,-1.3086723595578533,-3.3952941110754224,28.294209070589755,0.1699981689453196,0.05814400566175948,0.381000328063962,-0.1990864810865034,0.9610871372144274,0.09095692348872575,0.6710437326391983,-1.059843044303733,66.23400429029395,8.72312100737254,0.290043404575233,9,-0.24500083923339844,-0.6850013732910156,-1.717498779296875,-3.0550003051757812,1.5900001525878906,1,0.023025558207993457,1.0666556464021935,43.38999938964844,-1.2222128032326616,43.459999084472656,1.2449027255529055,43.52000045776367,0.023025558207993457
12763,2012-09-12,43.5,43.560001373291016,43.25,43.47000122070313,2308500.0,0.0016117820477168365,3.1333095976806877,-0.3333192048488169,73.29836867081023,52.12885645216704,-0.3533130798145123,-0.4835091239126612,-1.307804429552931,-3.417924023377232,27.969727678587542,0.3100013732910156,0.06500028687371895,0.4444999694824219,-0.15337240415571074,1.0423723431205545,0.14556378266335912,0.7434361563014846,-1.0980459026559402,71.21232263098621,7.045461661276036,0.29893618681906575,9,-0.3150005340576172,-0.7550010681152344,-1.7549991607666016,-3.125,1.7700004577636719,2,0.013333375426544558,1.2666768393480259,43.43000030517578,1.0666556464021935,43.38999938964844,-1.2222128032326616,43.459999084472656,0.013333375426544558
12764,2012-09-13,43.959999084472656,43.959999084472656,43.31999969482422,43.31999969482422,2205100.0,0.010574691597072583,1.0,21.33418107833669,78.81356480134484,57.68440693429878,-0.7372051653837559,-0.9280846550405215,-1.709149901107132,-3.8229267026429596,27.886738301035898,0.6399993896484375,0.06727948001633166,0.8644990921020508,0.14293756612362074,1.5860606180804808,0.5037183291128358,1.2252798550912658,-1.5268840873860228,100.0,28.754351305972733,0.3607807629892163,9,-0.5799999237060547,-1.2150001525878906,-2.139998435974121,-3.569997787475586,1.0200004577636719,3,0.006369485892301574,3.1333095976806877,43.5,1.2666768393480259,43.43000030517578,1.0666556464021935,43.38999938964844,0.006369485892301574
12765,2012-09-14,43.65999984741211,43.90999984741211,43.4900016784668,43.86999893188477,3515900.0,-0.006824368592093788,1.8965299518560417,-0.32812388241185575,67.47969370760799,61.022898620554564,-0.3379219571558778,-0.6279918111018219,-1.3537409792926027,-3.4726299991460507,27.646938157746305,0.4699974060058594,0.07063125943404458,0.5439998626709013,-0.21819603149682365,1.3061957568386262,0.16290191558703526,0.9250978097547673,-1.196347168577752,57.74653184470401,-15.287652901582419,0.3810979470838625,9,-0.2649993896484375,-0.4850006103515625,-1.592498779296875,-3.1499996185302734,1.2900009155273438,4,0.010535938755847907,1.0,43.959999084472656,3.1333095976806877,43.5,1.2666768393480259,43.43000030517578,0.010535938755847907
12766,2012-09-17,43.56999969482422,43.84000015258789,43.45000076293945,43.70000076293945,1868700.0,-0.002061386919432695,-1.1081108946006413,0.6190554041779991,64.96061395670164,63.347247353996465,-0.17544715596201854,-0.5255579133334862,-1.2056554312024303,-3.3358578890152515,27.81384299995329,0.3899993896484375,0.12670503295563407,0.42899971008300497,-0.35919969966347054,1.2171991198294805,0.03490000520976366,0.8230994149562463,-1.0764200878770964,45.07043766991543,-29.218119936260543,0.3940997048732392,9,-0.13000106811523438,-0.3950004577636719,-1.0625,-2.5149993896484375,1.049999237060554,0,0.021574446483658027,1.8965299518560417,43.65999984741211,1.0,43.959999084472656,3.1333095976806877,43.5,0.021574446483658027
12767,2012-09-18,43.52000045776367,43.56999969482422,43.209999084472656,43.4900016784668,2243700.0,-0.0011475611065125957,4.538587945301955,-0.23075794477537487,62.54983046622927,65.35248937157891,-0.07361783443137426,-0.46722233474446284,-1.0943752293766167,-3.2408186401773236,28.17263890146009,0.3600006103515625,0.2237462086355606,0.35850048065185547,-0.4474317842095772,1.1644327455132881,-0.04446565177886441,0.7614666130825753,-0.9970924612660355,41.33351643880208,-29.775054247937945,0.40296613243071705,9,-0.02500152587890625,-0.345001220703125,-1.0125007629394531,-2.4650001525878906,0.2999992370605469,1,0.023897079609102256,-1.1081108946006413,43.56999969482422,1.8965299518560417,43.65999984741211,1.0,43.959999084472656,0.023897079609102256
12768,2012-09-19,43.83000183105469,43.90999984741211,43.38999938964844,43.54999923706055,2028500.0,0.007123193245180959,1.3636458215929879,9.3337995930824,65.56781009791058,66.45463076375417,-0.27453388328086703,-0.7212681579864437,-1.3430655284959414,-3.5049571495545706,28.8357901589302,0.5200004577636719,0.30419676285918484,0.609501838684082,-0.21139579592897206,1.4303994732971361,0.19905302137755143,1.0199506559906126,-1.2783520127975478,82.66703287760416,12.82705817456025,0.41044881730652805,9,-0.24500274658203125,-0.6550025939941406,-1.3075017929077148,-2.7600021362304688,0.07999801635742188,2,0.02715032117260474,4.538587945301955,43.52000045776367,-1.1081108946006413,43.56999969482422,1.8965299518560417,43.65999984741211,0.02715032117260474
12769,2012-09-20,43.97000122070313,44.13000106811523,43.68999862670898,43.72000122070313,1932200.0,0.0031941451927854914,-1.8386779218858913,0.8928488712687838,71.74725986893893,67.91651755385206,-0.38441294299806117,-0.7949111119280374,-1.4214420300176087,-3.6000493678910814,29.890885146502455,0.44000244140625,0.3684670230139915,0.6815011978149457,-0.15168658208850871,1.5146889777184,0.2649073078632185,1.0980950877666729,-1.3901844171216808,82.60874973566834,10.977707921919517,0.41659388995172686,9,-0.3000011444091868,-0.7100009918212962,-1.3925018310546946,-2.9000015258789134,-0.02000045776367898,3,0.029565594745729395,1.3636458215929879,43.83000183105469,4.538587945301955,43.52000045776367,-1.1081108946006413,43.56999969482422,0.029565594745729395
12770,2012-09-21,44.0099983215332,44.099998474121094,43.77999877929688,44.06999969482422,3005000.0,0.0009096452062693494,4.333375719235664,-0.2400054931640625,70.07872714930224,69.47116258063288,-0.37793163225279613,-0.7629766008849543,-1.4054956495488113,-3.5950895103137555,31.266553508712935,0.31999969482421164,0.454051362960719,0.6509983062744169,-0.17548178200935638,1.4774783945581902,0.23775826213253026,1.0642383504163035,-1.3681741473704037,86.95625132166603,16.07312603013061,0.41324004414188814,9,-0.3399982452392578,-0.7499980926513672,-1.4299993515014648,-2.894998550415039,0.43000030517577414,4,0.02204047393086417,-1.8386779218858913,43.97000122070313,1.3636458215929879,43.83000183105469,4.538587945301955,43.52000045776367,0.02204047393086417
12771,2012-09-24,44.45000076293945,44.560001373291016,44.02999877929688,44.11999893188477,1994300.0,0.009997783644335234,-1.078432839170075,-5.499904634750978,73.14491681123437,69.73786505889777,-0.7283546701517665,-1.1310147042728929,-1.7945715326422373,-3.9858425875254113,32.68770576879584,0.5500030517578125,0.4841088633139705,1.0085006713867202,0.09241576872421575,1.9245855740492246,0.550458220055468,1.4665431227179724,-1.748649513018556,91.85182045521977,21.72779623140822,0.4580424513312507,9,-0.5650005340576172,-0.9750003814697266,-1.8525018692016602,-3.335000991821289,-0.060001373291015625,0,0.011248593732688494,4.333375719235664,44.0099983215332,-1.8386779218858913,43.97000122070313,1.3636458215929879,43.83000183105469,0.011248593732688494
12772,2012-09-25,44.36000061035156,44.84000015258789,44.34000015258789,44.47999954223633,1999200.0,-0.002024750304682299,-5.250005960470162,-0.363631109261579,75.82417735969807,70.01851046877421,-0.5504460542294325,-0.9685991379268586,-1.6591211466014357,-3.8426246407866813,34.14568051440509,0.5,0.5131719108212778,0.8410005569458008,-0.11166689454118028,1.7936680084327818,0.3646668312023067,1.3173342826892949,-1.5471303530284573,66.89660071190106,-6.71096014419426,0.47633372574349103,9,-0.33500099182128906,-0.7450008392333984,-1.6975011825561523,-2.920001983642578,-0.13000106811523438,1,0.005861098240664608,-1.078432839170075,44.45000076293945,4.333375719235664,44.0099983215332,-1.8386779218858913,43.97000122070313,0.005861098240664608
12773,2012-09-26,44.36000061035156,44.810001373291016,44.27000045776367,44.45000076293945,1783200.0,0.0,-3.0,0.7500079473567092,69.44444935017688,68.97749764086666,-0.4644699572028088,-0.8989113378201097,-1.6143456992516008,-3.789345624959111,35.58215449504758,0.5400009155273438,0.559348790986121,0.767500495910646,-0.2074032747431076,1.7424042665643995,0.2800486105837692,1.2549523812375227,-1.3849599614072758,58.26096475224429,-12.320556838763636,0.4874518853268769,9,-0.33500099182128906,-0.7450008392333984,-1.6975011825561523,-2.8700008392333984,-0.8699989318847656,2,-0.012173149416083051,-5.250005960470162,44.36000061035156,-1.078432839170075,44.45000076293945,4.333375719235664,44.0099983215332,-0.012173149416083051
12774,2012-09-27,43.81999969482422,44.43999862670898,43.7400016784668,44.43000030517578,2641600.0,-0.012173149416083051,1.2222222222222499,6.777773068282965,56.81819495419472,67.79288666826518,0.05988071210117596,-0.30857380353579345,-1.034921021463603,-3.1977068226419902,36.31566802418862,0.6999969482421804,0.5629321312391937,0.18549957275390483,-0.7498750006795092,1.1208741461873188,-0.28218771396280573,0.6531868594706154,-0.6957622855884438,7.272557029803231,-60.0533661225118,0.4676872867167082,9,0.2049999237060547,-0.2049999237060547,-0.8874998092651367,-2.3299999237060547,-0.5,3,0.0020538601829001024,-3.0,44.36000061035156,-5.250005960470162,44.36000061035156,-1.078432839170075,44.45000076293945,0.0020538601829001024
12775,2012-09-28,43.93999862670898,44.02999877929688,43.56999969482422,43.79999923706055,2553100.0,0.002738451225934968,1.8749970197648358,-0.22950696650572916,60.22303936514319,67.26648949142535,-0.018130108773299014,-0.35709632821588144,-1.1161903782577483,-3.2584589579237004,36.92820705185087,0.45999908447266336,0.560120697760901,0.24849853515624432,-0.608405837547842,1.1054029078603307,-0.17995365119579532,0.676950721508284,-0.6785001980050325,29.133763663068677,-36.88244482827467,0.4284521863520425,9,0.08500099182129617,-0.3249988555908132,-1.1174983978271413,-2.449998855590813,-1.8699989318847585,4,0.0002276316919225252,1.2222222222222499,43.81999969482422,-3.0,44.36000061035156,-5.250005960470162,44.36000061035156,0.0002276316919225252
12776,2012-10-01,43.90999984741211,44.29999923706055,43.81999969482422,44.06999969482422,1540200.0,-0.00068272144366055,-1.8235254518731276,-1.1428610354224014,58.95522706730534,66.86708911376714,0.07282828916116557,-0.2684006903608491,-1.0447554477283134,-3.1703830896993423,37.41372638890134,0.4799995422363281,0.49282898534892894,0.17249984741211222,-0.6223753870231192,0.9673750818473437,-0.22493776980550706,0.5699374646297315,-0.5222212807974458,26.77165590842327,-37.596988943358895,0.3974376172176157,10,0.2049999237060547,-0.2950000762939453,-1.1275005340576172,-2.4200000762939453,-1.8699989318847656,0,0.012070115717117247,1.8749970197648358,43.93999862670898,1.2222222222222499,43.81999969482422,-3.0,44.36000061035156,0.012070115717117247
12777,2012-10-02,44.16999816894531,44.16999816894531,43.79999923706055,43.97000122070313,1738300.0,0.005921164254992117,2.7000457770656903,-1.24998211858947,61.6724618263792,66.43427263915254,-0.09529260501977177,-0.47144903762196577,-1.2517049359663304,-3.372438225747281,37.62694661091201,0.3699989318847656,0.48470533126061355,0.38099822998047017,-0.3837761563605966,1.145772616321537,-0.0013889631900596555,0.763385423151,-0.666041875452791,48.38690822281493,-14.491628677035486,0.3823871931705318,10,0.03500175476074219,-0.47499847412109375,-1.394998550415039,-2.6799983978271484,-2.3699989318847656,1,0.004980784012298178,-1.8235254518731276,43.90999984741211,1.8749970197648358,43.93999862670898,1.2222222222222499,43.81999969482422,0.004980784012298178
12778,2012-10-03,44.43999862670898,44.5,44.04999923706055,44.18000030517578,1671300.0,0.0061127568249141895,1.3684184108818953,1.3000114442664332,58.95522706730524,65.01293566119324,-0.30135627163112133,-0.6578262257009655,-1.4563658992266753,-3.58377425369374,37.873332233805854,0.4500007629394531,0.49931281564308705,0.5764987945556541,-0.13240017930046832,1.2853977684117766,0.2220493076275929,0.9309482814837153,-0.8291588244888288,93.54824154819156,33.90441518165662,0.35444948692806194,10,-0.23499870300292258,-0.7449989318847585,-1.6774988174438406,-2.949998855590813,-3.1699981689453054,2,-0.004725452091855709,2.7000457770656903,44.16999816894531,-1.8235254518731276,43.90999984741211,1.8749970197648358,43.93999862670898,-0.004725452091855709
12779,2012-10-04,44.459999084472656,44.77999877929688,44.400001525878906,44.4900016784668,1600100.0,0.00045005531912090113,-4.066707357391819,-0.11539533723609043,66.66666666666677,64.63381782978931,-0.2732792635932739,-0.6364233258328085,-1.402355037569933,-3.54136460983635,37.9297476228418,0.37999725341797586,0.531459064008871,0.5494993209838839,-0.18759226138402596,1.2865909033517937,0.18095352979992896,0.9180451121678388,-0.7508264542230876,73.5537242192471,13.105213269591125,0.3685457911839555,10,-0.25499916076660156,-0.6999988555908203,-1.6974992752075195,-2.969999313354492,-3.1199989318847656,3,-0.021817306027444916,1.3684184108818953,44.43999862670898,2.7000457770656903,44.16999816894531,-1.8235254518731276,43.90999984741211,-0.021817306027444916
12780,2012-10-05,44.22000122070313,44.599998474121094,44.15999984741211,44.59000015258789,1874000.0,-0.005398062724057517,1.256428815963222,12.33223140495844,62.74515083788879,63.478288277195354,-0.0004020694781914358,-0.35475723526506187,-1.1131423650924006,-3.2294996552006765,37.627937417991596,0.4399986267089844,0.5250274261180792,0.2715013504028363,-0.44589953314672925,0.9889022339524018,-0.08719909137194293,0.6302017921776155,-0.4203623886664971,42.85736528857461,-18.729341276421124,0.35870044177478233,10,-0.015001296997077418,-0.46000099182129617,-1.4775018692016673,-2.730001449584968,-3.040000915527351,4,-0.02035281549150081,-4.066707357391819,44.459999084472656,1.3684184108818953,44.43999862670898,2.7000457770656903,44.16999816894531,-0.02035281549150081
12781,2012-10-08,44.36000061035156,44.43000030517578,44.040000915527344,44.18999862670898,1250600.0,0.0031659743506040616,1.5161139481941794,-0.45946614704156713,65.90912046516283,62.37661528891366,-0.17266848667887302,-0.44096926952123283,-1.2164371774420673,-3.2957689051775745,37.168272896942874,0.3899993896484375,0.4930161255278662,0.36300067901611044,-0.3260137330897379,1.0520150911219588,0.018493472963186264,0.7075078850690346,-0.47713287267082904,57.14302396643023,-6.716181864405449,0.34450720605292473,10,-0.1700000762939453,-0.5400009155273438,-1.6025009155273438,-2.8700008392333984,-3.4000015258789062,0,-0.051623103787626246,1.256428815963222,44.22000122070313,-4.066707357391819,44.459999084472656,1.3684184108818953,44.43999862670898,-0.051623103787626246
12782,2012-10-09,44.43000030517578,44.599998474121094,44.29999923706055,44.31999969482422,1320500.0,0.0015779912953357567,-2.999949137887188,0.6470548636822349,62.50000000000014,61.605009805560684,-0.258923033153188,-0.45556739628340637,-1.2529978608820045,-3.2881685065335233,36.774710908520284,0.2999992370605469,0.46977235311369725,0.38300037384033203,-0.2773057486444017,1.0433064963250658,0.05284731259796871,0.7131534350826954,-0.4705619743024769,52.70277236501553,-8.414785740743675,0.3301530612423668,10,-0.2550010681152344,-0.5949993133544922,-1.6675004959106445,-2.940000534057617,-2.9099998474121094,1,-0.05379246844997254,1.5161139481941794,44.36000061035156,1.256428815963222,44.22000122070313,-4.066707357391819,44.459999084472656,-0.05379246844997254
12783,2012-10-10,44.08000183105469,44.43999862670898,44.04999923706055,44.40999984741211,1824500.0,-0.007877525809522057,1.0000195627720811,-2.99996532112637,52.107297053174875,61.08157670544736,0.05272539376203156,-0.06312516571384919,-0.8622994982339947,-2.866926834239756,36.58045475977265,0.3899993896484304,0.3850192378214743,0.004001808166506748,-0.6040286494171028,0.6120322657501163,-0.300013420625298,0.3080170369583115,-0.05011855444421798,5.4055447300320125,-50.80441443445706,0.30401522879180515,10,0.09499740600585938,-0.20000267028808594,-1.300002098083496,-2.5900020599365234,-2.6300010681152344,2,-0.051724194629861886,-2.999949137887188,44.43000030517578,1.5161139481941794,44.36000061035156,1.256428815963222,44.22000122070313,-0.051724194629861886
12784,2012-10-11,44.2400016784668,44.59000015258789,44.04999923706055,44.310001373291016,1722900.0,0.0036297604529451633,-1.399979655154875,0.21212156241691424,54.21252228736876,60.413741474583546,-0.04630085692330965,-0.21193856031834457,-0.9769667818407299,-2.955307218287622,35.84219408980425,0.5400009155273438,0.2997648857568578,0.15000152587890625,-0.45967486457175255,0.759677916329565,-0.15483666934642315,0.45483972110423565,0.5999984741210938,35.71457765667575,-15.920198068581989,0.3048381952253303,10,0.04999732971191406,-0.30500221252441406,-1.435002326965332,-2.750001907348633,-3.0600013732910156,3,-0.06713384059722427,1.0000195627720811,44.08000183105469,-2.999949137887188,44.43000030517578,1.5161139481941794,44.36000061035156,-0.06713384059722427
12785,2012-10-12,44.11999893188477,44.5,44.02000045776367,44.36000061035156,1344300.0,-0.002712539376788392,-1.181822910796494,3.428610354223332,43.15347771168444,58.657991546181215,0.11389762474729537,-0.05871733107407806,-0.8004855833179576,-2.7673281604180673,35.03567436895346,0.4799995422363281,0.24275301885327139,0.006998825073246451,-0.5681020606336133,0.5820997107801062,-0.28055161778018345,0.29454926792667635,0.7042012023925679,17.241175193860858,-28.095797081562505,0.287550442853431,10,0.1700000762939382,-0.09499931335449929,-1.2574987411499094,-2.6299991607666087,-3.129997253417976,4,-0.06300994665908355,-1.399979655154875,44.2400016784668,1.0000195627720811,44.08000183105469,-2.999949137887188,44.43000030517578,-0.06300994665908355
12786,2012-10-15,44.5099983215332,44.58000183105469,44.0,44.150001525878906,1574800.0,0.00883951493857782,1.3199896241025992,-1.4999761583088738,52.767490276727955,57.66855026288664,-0.20343490721842272,-0.39493197601392893,-1.1450739644414298,-3.0820821649517853,34.37799499009149,0.5800018310546875,0.26550462204746594,0.3499982833862276,-0.1908778383745684,0.8908744051470237,0.07956022250583317,0.6204363442666221,0.28203382568359103,84.99993642155054,40.63902033976436,0.2704380608803972,10,-0.11999893188476562,-0.4849987030029297,-1.5849990844726562,-2.924999237060547,-3.479999542236321,0,-0.07481460664864648,-1.181822910796494,44.11999893188477,-1.399979655154875,44.2400016784668,1.0000195627720811,44.08000183105469,-0.07481460664864648
12787,2012-10-16,44.560001373291016,44.790000915527344,44.36000061035156,44.61999893188477,1345500.0,0.0011234116747567136,1.149993324305251,-0.1666613684288803,53.623204430580124,57.07610330325052,-0.21489686478832937,-0.38264422908870444,-1.1497605626802283,-3.058818896606823,34.643486375207964,0.43000030517578125,0.2723554431091415,0.34800128936767294,-0.13013537039524437,0.8261379491305902,0.10893295948621784,0.587069619249128,-0.5600013732910156,70.88616763402126,27.115151428049003,0.2390683298814573,10,-0.16500091552734375,-0.5350017547607422,-1.62750244140625,-2.8500022888183594,-3.0800018310546875,1,-0.08078999501504003,1.3199896241025992,44.5099983215332,-1.181822910796494,44.11999893188477,-1.399979655154875,44.2400016784668,-0.08078999501504003
12788,2012-10-17,45.02000045776367,45.20000076293945,44.56999969482422,44.65999984741211,2420500.0,0.010323138920466324,-1.3333333333333333,-6.000254323498781,72.38810325317274,57.71181847952896,-0.6525982362171732,-0.7893931099644647,-1.5488146103452607,-3.4461247617695037,34.56592746689917,0.6399993896484375,0.3012139717325155,0.7485004425048842,0.18243242296414763,1.3145684620456208,0.46546643273451593,1.0315344522752525,-1.0200004577636719,84.99998410543816,35.09974778808038,0.28303400977036947,10,-0.4200000762939453,-0.8150005340576172,-2.0550012588500977,-3.2950000762939453,-3.5699996948242188,2,-0.07774322444273607,1.149993324305251,44.560001373291016,1.3199896241025992,44.5099983215332,-1.181822910796494,44.11999893188477,-0.07774322444273607
12789,2012-10-18,45.27000045776367,45.40999984741211,44.88000106811523,45.02000045776367,2151200.0,0.005553087460195449,1.0000000000000269,0.6944432670707413,73.66553356936554,58.925194338581925,-0.8667661309543249,-0.9876438129362413,-1.7417674773345624,-3.625071951229444,34.252798958549455,0.5299987792968821,0.30961413300254037,0.9335004806518583,0.23107483779276095,1.6359261235109557,0.5822876592223096,1.284713302081407,-1.222000427246094,90.07096419865647,35.99300861011143,0.35121282142954824,10,-0.5650005340576172,-0.9600009918212891,-2.3050012588500977,-3.480001449584961,-3.3899993896484446,3,-0.08438258573441437,-1.3333333333333333,45.02000045776367,1.149993324305251,44.560001373291016,1.3199896241025992,44.5099983215332,-0.08438258573441437
12790,2012-10-19,44.97999954223633,45.34000015258789,44.77000045776367,45.11000061035156,2096400.0,-0.006406028553012977,-1.0727290382094479,-0.5200042724609375,67.42670685974602,59.09381504909118,-0.5114015805756864,-0.654819768287112,-1.4297957707472548,-3.260672086708155,33.80760597512377,0.5699996948242188,0.30503825437192944,0.5949995040893583,-0.14542735908242577,1.3354263672611424,0.22478607250346272,0.9652129356752539,-0.8502795227050797,69.50352115533936,11.476971891769793,0.37021343158589226,10,-0.27499961853027344,-0.6700000762939453,-1.9175004959106445,-3.190000534057617,-2.799999237060547,4,-0.08448197589447148,1.0000000000000269,45.27000045776367,-1.3333333333333333,45.02000045776367,1.149993324305251,44.560001373291016,-0.08448197589447148
12791,2012-10-22,44.95000076293945,45.13999938964844,44.68999862670898,45.02000045776367,1765900.0,-0.0006669359626984006,1.9032535932270591,0.5384547668652249,63.73243929728995,59.230752748790046,-0.4346143419395716,-0.6170796087221504,-1.3835246343458962,-3.1606432641526823,32.63050821602226,0.45000076293946023,0.27902939577966634,0.5400007247924776,-0.24225006799755988,1.3222515175825151,0.14887532839745887,0.9311261211874964,-0.7434639537353505,56.19053155120236,-2.929153394923894,0.39112539639502003,10,-0.24500083923339844,-0.6400012969970703,-1.6650009155273438,-2.6750011444091797,-2.299999237060547,0,-0.0880978646776267,-1.0727290382094479,44.97999954223633,1.0000000000000269,45.27000045776367,-1.3333333333333333,45.02000045776367,-0.0880978646776267
12792,2012-10-23,44.61999893188477,44.84000015258789,44.36999893188477,44.70000076293945,1893300.0,-0.007341531155807268,1.6111134658584778,1.1428882833786451,53.10345190458554,59.341436621169,-0.08362050635484053,-0.2810080657174794,-1.0378481777243636,-2.7599033347656317,30.74929083612212,0.5800018310546804,0.27337199149671676,0.1969989776611385,-0.5903780235442824,0.9843759788665594,-0.19668952294156838,0.5906874782638454,-0.3412543403881898,24.038440377067985,-29.45699344587014,0.39368850060270877,10,0.08500099182128196,-0.3099994659423899,-1.312500000000007,-2.3449993133544993,-2.3400001525878906,1,-0.08045719942907781,1.9032535932270591,44.95000076293945,-1.0727290382094479,44.97999954223633,1.0000000000000269,45.27000045776367,-0.08045719942907781
12793,2012-10-24,43.81999969482422,44.68999862670898,43.68000030517578,44.52000045776367,3822600.0,-0.01792916307061776,-1.0612220271621997,8.74980926950297,41.30435684002108,57.907196015908156,0.7550169672642966,0.502209941590749,-0.2282457814850929,-1.8935788037339591,28.452122399002356,1.009998321533196,0.2259480315107254,-0.5760002136230469,-1.4082302451708983,0.2562298179248046,-0.9921152293969726,-0.15988519784912114,1.5900001525878906,8.092452409985249,-41.09500296888746,0.41611501577392496,10,0.7250003814697266,0.5799999237060547,-0.4850006103515625,-1.5450000762939453,-1.470001220703125,2,-0.053400277701605714,1.6111134658584778,44.61999893188477,1.9032535932270591,44.95000076293945,-1.0727290382094479,44.97999954223633,-0.053400277701605714
12794,2012-10-25,43.90999984741211,44.290000915527344,43.68999862670898,44.099998474121094,6292600.0,0.0020538601829001024,1.1052582266451867,0.2714263137530586,45.60904893075073,58.18003726247107,0.6853557596410198,0.44195747780005945,-0.30062903500264326,-1.9240405427311345,27.67352067632872,0.6000022888183665,0.18783466196493492,-0.4905000686645522,-1.3104997134086673,0.32949957607956293,-0.9004998910366098,-0.08050024629249464,1.4654000091552746,13.855395384215885,-34.64016620397145,0.4099998223720576,10,0.6350002288818359,0.5799999237060547,-0.5300006866455078,-1.6049995422363281,-0.7099990844726562,3,-0.05602366415443383,-1.0612220271621997,43.81999969482422,1.6111134658584778,44.61999893188477,1.9032535932270591,44.95000076293945,-0.05602366415443383
12795,2012-10-26,43.95000076293945,44.06999969482422,43.68999862670898,43.9900016784668,6276800.0,0.0009109750778033554,2.800068665598606,0.21053265605236213,44.02333301822264,57.20846423374826,0.6914142667862322,0.4245091213631724,-0.3250864328485221,-1.9126076207734855,27.31303194219209,0.3800010681152415,0.20721062813052527,-0.45099925994873047,-1.2698277272872645,0.3678292073898035,-0.8604134936179975,-0.04158502627946348,1.3914911026000993,18.49319363519975,-27.714340890775137,0.4094142336692653,10,0.5949993133544922,0.5399990081787109,-0.4850006103515625,-1.4500007629394531,-0.6800003051757812,4,-0.047098968347908166,1.1052582266451867,43.90999984741211,-1.0612220271621997,43.81999969482422,1.6111134658584778,44.61999893188477,-0.047098968347908166
12796,2012-10-31,44.43999862670898,44.54999923706055,43.9900016784668,44.18999862670898,2416200.0,0.011148984192571598,1.3829621453151673,-6.249856952126645,50.12984825440538,56.82031354750661,0.21282338407514345,-0.0250300048731944,-0.7877236516496922,-2.347800166907639,26.824578219915924,0.5999984741210938,0.22138315300189504,0.012498664855947084,-0.7730517708418319,0.798049100553726,-0.38027655299294594,0.4052738827048401,0.8682634076233029,65.51710530210043,19.299576619411262,0.3927752178488909,10,0.10500144958496804,0.05000114440918679,-0.9749984741210866,-1.9399986267089773,-1.1699981689453054,2,-0.05085504931080065,2.800068665598606,43.95000076293945,1.1052582266451867,43.90999984741211,-1.0612220271621997,43.81999969482422,-0.05085504931080065
12797,2012-11-01,44.38999938964844,44.61999893188477,44.29999923706055,44.56999969482422,1860000.0,-0.001125095378164298,1.2857220708446213,-0.720001220703125,54.36615904372609,54.81787530201254,0.26392654490111056,0.04458199433858567,-0.7116701942537986,-2.246562103420729,26.40775417929676,0.31999969482422586,0.2817709971908755,-0.048500633239747515,-0.8249777188240586,0.7279764523445635,-0.4367391760318995,0.33973790955240446,0.8856974101007111,70.29705587974291,18.135640406909246,0.38823854279215453,11,0.1550006866455078,0.10000038146972656,-0.7099990844726562,-1.6399993896484375,-1.0200004577636648,3,-0.039197969986349945,1.3829621453151673,44.43999862670898,2.800068665598606,43.95000076293945,1.1052582266451867,43.90999984741211,-0.039197969986349945
12798,2012-11-02,44.22999954223633,44.63999938964844,44.16999816894531,44.63999938964844,1999800.0,-0.0036044120209972608,1.2926897347388793,2.2777730682829653,49.859124962927616,52.17271879018611,0.33534510949409224,0.1982046318706523,-0.512108742938608,-2.0333385375313213,25.364407817386443,0.470001220703125,0.2818674272783497,-0.19800052642822408,-0.9800517267877282,0.5840506739312801,-0.5890261266079762,0.193025073751528,1.0137833276213541,56.84215598485398,2.4929093492952106,0.3910256001797505,11,0.2800006866455078,0.26000022888183594,-0.4099998474121094,-1.2099990844726562,-0.7900009155273509,4,-0.04408774097040946,1.2857220708446213,44.38999938964844,1.3829621453151673,44.43999862670898,2.800068665598606,43.95000076293945,-0.04408774097040946
12799,2012-11-05,43.4900016784668,44.13999938964844,43.45000076293945,44.060001373291016,2249300.0,-0.0167306776266839,-1.1230677136518892,1.390243675508704,42.4460727811624,49.3970927814546,0.8898772616173005,0.9083798228011659,0.26095710583405207,-1.246434410419326,23.71910605458584,0.779998779296875,0.25546048422515355,-0.8894985198974581,-1.77646753668742,-0.0025295031074961116,-1.332983028292439,-0.4460140115024771,1.722505540097245,3.3614253520584962,-53.38158739798251,0.44348450839498255,11,0.8049983978271484,0.9399986267089844,0.3299980163574219,-0.470001220703125,-0.01000213623046875,0,-0.026212995179306975,1.2926897347388793,44.22999954223633,1.2857220708446213,44.38999938964844,1.3829621453151673,44.43999862670898,-0.026212995179306975
12800,2012-11-06,43.31999969482422,43.72000122070313,43.25,43.52999877929688,3770000.0,-0.003908990045561445,-1.6857329700272885,0.36841964369371216,34.93672915364915,46.19756943216118,0.8936189330338564,1.0619453033425685,0.463055874872083,-1.0297191647423887,22.777942354422663,0.4700012207031321,0.12100152243081652,-1.014500427246091,-2.0190681981738976,-0.009932656318284216,-1.5167843127099943,-0.5122165417821876,1.8220072655148414,5.035951479224985,-46.144436193719315,0.5022838854639047,11,0.7250003814697266,1.010000228881836,0.5,-0.2999992370605469,-0.3800010681152415,1,-0.0027700584656076277,-1.1230677136518892,43.4900016784668,1.2926897347388793,44.22999954223633,1.2857220708446213,44.38999938964844,-0.0027700584656076277
12801,2012-11-07,42.06999969482422,42.54999923706055,41.79999923706055,42.25,4281800.0,-0.028855032520910817,-1.0833298012122239,0.8571480472297621,25.825215678634876,43.16665429594444,1.890985979658602,2.2467813526066394,1.7248417084252807,0.258123904145819,22.766724200658896,1.5200004577636719,-0.08633246388041016,-2.1500003814697237,-3.575970015070979,-0.7240307478684684,-2.8629851982703514,-1.437015564669096,2.9584868478944983,9.507057861163831,-37.562167652290476,0.712984816800629,11,1.1749992370605469,1.5349998474121094,1.75,0.9500007629394531,0.7700004577636719,2,0.028523907098746415,-1.6857329700272885,43.31999969482422,-1.1230677136518892,43.4900016784668,1.2926897347388793,44.22999954223633,0.028523907098746415
12802,2012-11-08,42.040000915527344,42.540000915527344,42.02999877929688,42.06999969482422,2626300.0,-0.0007130682080933592,-19.398840402812958,0.16665960242444794,18.432190890142223,40.62530252373568,1.6947457530573828,2.2014144416957535,1.7661982831168999,0.3245788106940495,22.494330560974625,0.5100021362304616,-0.27595680528357747,-2.0604991912841797,-3.782266399796363,-0.33873198277199634,-2.921382795540275,-1.1996155870280845,2.7302066427387217,8.450762872251975,-32.42338776965367,0.8608836042560929,11,1.1799983978271484,1.5649986267089844,1.8249988555908203,0.9799995422363281,1.4899978637695384,3,0.029257838141055537,-1.0833298012122239,42.06999969482422,-1.6857329700272885,43.31999969482422,-1.1230677136518892,43.4900016784668,0.029257838141055537
12803,2012-11-09,41.79999923706055,42.15999984741211,41.75,41.90999984741211,2002400.0,-0.005708888516654409,-2.9047774750227067,3.6668362156663274,13.163461834391782,37.020237290806904,1.808232098517088,2.384078943567303,2.0124241199034856,0.5979353817757129,22.973209925299532,0.4099998474121094,-0.47055817629181007,-2.1865007400512724,-4.192452647038742,-0.18054883306380276,-3.1894766935450036,-1.1835247865575411,2.7325916555090757,2.0920188213061275,-31.214084352175007,1.0029759534937335,11,1.3950004577636719,1.7800006866455078,2.15000057220459,1.220001220703125,2.1100006103515625,4,0.03755980199713105,-19.398840402812958,42.040000915527344,-1.0833298012122239,42.06999969482422,-1.6857329700272885,43.31999969482422,0.03755980199713105
12804,2012-11-12,41.27000045776367,41.86999893188477,41.04999923706055,41.77999877929688,2849900.0,-0.012679396865322712,1.3768154401560981,4.63632265224032,12.525238669186052,33.52044902980284,2.1505145719234804,2.825003554191497,2.5397153362425087,1.1593441073531636,23.452215280895484,0.8199996948242259,-0.6357181381727344,-2.5679994583129897,-4.907019300983293,-0.22897961564268599,-3.737509379648145,-1.3984895369778343,2.9843313455489877,8.239739972139851,-19.641310271852646,1.1695099213351523,11,1.5749988555908203,1.9599990844726562,2.679999351501465,1.75,2.2399978637695312,0,0.05258052204690711,-2.9047774750227067,41.79999923706055,-19.398840402812958,42.040000915527344,-1.0833298012122239,42.06999969482422,0.05258052204690711
12805,2012-11-13,41.34000015258789,41.650001525878906,41.099998474121094,41.13999938964844,2753900.0,0.0016961399090813511,-2.928556831650795,-0.392159649345884,13.827633709400885,29.486869635913447,1.8677675303137704,2.6731061876266224,2.473568492583283,1.127547817167624,24.03837045879079,0.5500030517578125,-0.7032423768190625,-2.358999824523927,-4.944846947401743,0.2268472983538885,-3.6519233859628386,-1.0660762630850158,2.5298117427745126,19.333394368489586,-4.761527757756081,1.2929235614389087,11,1.5049991607666016,1.8899993896484375,2.6424999237060547,1.6800003051757812,2.259998321533203,1,0.05176582926341555,1.3768154401560981,41.27000045776367,-2.9047774750227067,41.79999923706055,-19.398840402812958,42.040000915527344,0.05176582926341555
12806,2012-11-14,41.18000030517578,41.459999084472656,41.0099983215332,41.36999893188477,2695100.0,-0.003870339787652166,1.432443578402565,-0.9499895096225727,14.315336441549078,25.036778235671555,1.6949477186825774,2.709770934054248,2.6295161326844365,1.3338308013489382,24.546149871372027,0.4500007629394531,-0.8138969335508222,-2.352499771118161,-5.139483504640651,0.43448396240432885,-3.7459916378794063,-0.9590079043569162,2.351434071190397,11.111221922753758,-12.454206367997122,1.3934918667612444,11,1.644998550415039,2.029998779296875,2.802499771118164,1.8400001525878906,2.270000457763672,2,0.04273915270738815,-2.928556831650795,41.34000015258789,1.3768154401560981,41.27000045776367,-2.9047774750227067,41.79999923706055,0.04273915270738815
12807,2012-11-15,40.959999084472656,41.47000122070313,40.72000122070313,41.09000015258789,2553700.0,-0.00534242882643865,-1.459029310786952,0.6842210934205779,16.27356071579581,21.305048874879137,1.5390882166169888,2.789246615549125,2.8379895505560313,1.5969106413288543,24.817023729530614,0.75,-0.9417402359521816,-2.392500877380371,-5.3592844870183995,0.5742827322576574,-3.8758926821993853,-0.9091090725613569,2.2184342442169083,16.66653421177377,-8.490284223462446,1.483391804819014,11,1.470001220703125,2.105001449584961,3.0450010299682617,2.210000991821289,2.240001678466797,3,0.04589846460294278,1.432443578402565,41.18000030517578,-2.928556831650795,41.34000015258789,1.3768154401560981,41.27000045776367,0.04589846460294278
12808,2012-11-16,41.52000045776367,41.560001373291016,40.77999877929688,41.0,2616300.0,0.013671908833203572,1.5999987284390718,-3.9999706564159747,24.628451653764643,19.325313194057166,0.619381909162982,2.0591640448176847,2.2788551217326756,1.0849590117668555,24.420889904614185,0.7800025939941335,-1.1380824188107397,-1.6574995040893583,-4.623040910738119,1.3080419025594026,-3.1402702074137423,-0.17472880076497432,1.265083733648062,69.56528950292676,41.20350232832146,1.4827707033243815,11,0.7000007629394602,1.5450000762939453,2.484999656677246,1.6599998474121094,1.2700004577636719,4,0.04841036366504592,-1.459029310786952,40.959999084472656,1.432443578402565,41.18000030517578,-2.928556831650795,41.34000015258789,0.04841036366504592
12809,2012-11-19,41.45000076293945,41.75,41.18999862670898,41.68999862670898,2193700.0,-0.0016859271207240178,2.1111134658585566,-0.4615339471077881,23.628680098055398,18.068863298991197,0.4130081469127518,1.9271092497110516,2.330550627783566,1.1995764237879598,23.570465888260557,0.5600013732910227,-1.3746039496837454,-1.5364992141723661,-4.42566756974648,1.3526691414017478,-2.981083391959423,-0.09191503638530918,1.004670153158905,70.87382596071208,39.55916603130977,1.444584177787057,11,0.1849994659423828,1.614999771118164,2.577498435974121,1.7299995422363281,1.1899986267089844,0,0.05934858960659284,1.5999987284390718,41.52000045776367,-1.459029310786952,40.959999084472656,1.432443578402565,41.18000030517578,0.05934858960659284
12810,2012-11-20,41.18000030517578,41.5,41.0099983215332,41.45000076293945,3050800.0,-0.0065138830589619445,1.6486653676038476,1.125011921035097,13.938075316632535,16.748069925435377,0.3883674080955899,2.0003874393923056,2.580666394682268,1.5076486941336356,23.065578157054084,0.4900016784667969,-1.611416789860364,-1.616499710083005,-4.452992961153889,1.219993540987879,-3.0347463356184505,-0.1982530845475594,0.9971234596593419,44.66015821753391,16.94187056780553,1.4182466255354436,11,0.4500007629394531,1.885000228881836,2.9324989318847656,2.0,1.029998779296875,1,0.05658081590797304,2.1111134658585566,41.45000076293945,1.5999987284390718,41.52000045776367,-1.459029310786952,40.959999084472656,0.05658081590797304
12811,2012-11-21,40.9900016784668,41.27000045776367,40.560001373291016,41.27000045776367,2702600.0,-0.004613856855292586,4.071444141689374,1.0370307577106204,13.519336668328435,16.202197234122735,0.4571295949975678,1.9800180622200116,2.750419195272606,1.7318073713135362,22.916628210735894,0.7099990844726562,-1.7820709896247564,-1.6084983825683565,-4.363735977027687,1.1467392118909743,-2.986117179798022,-0.23087958533869113,0.9539824793072071,36.13452112671541,13.232008252804853,1.3776187972296636,11,0.3699989318847656,1.9949989318847656,3.1674976348876953,2.1899986267089844,1.6899986267089844,2,0.06367398606439689,1.6486653676038476,41.18000030517578,2.1111134658585566,41.45000076293945,1.5999987284390718,41.52000045776367,0.06367398606439689
12812,2012-11-23,41.02999877929688,41.099998474121094,40.68000030517578,41.06999969482422,1179400.0,0.0009757769990796916,7.4000915541313805,0.14286103542231796,14.757678343513007,16.37933240180287,0.28921065756924236,1.7468383648326906,2.6889340666947135,1.7270286966942123,23.66806192623062,0.4199981689453125,-1.9238404034969676,-1.3890012741088782,-4.056078167611652,1.2780756193938956,-2.7225397208602686,-0.055462827357487754,0.6648684772701827,39.49562591560914,20.02346020964254,1.333538446751387,11,0.18500137329100852,1.9550018310546804,3.1775007247924734,2.150001525878899,2.620002746582024,4,0.05898128334489905,4.071444141689374,40.9900016784668,1.6486653676038476,41.18000030517578,2.1111134658585566,41.45000076293945,0.05898128334489905
12813,2012-11-26,41.47999954223633,41.61000061035156,40.93000030517578,40.97999954223633,2659100.0,0.010967603615102073,-1.2666734483679412,-12.499713904255511,26.352916044347424,17.915740999043024,-0.23574694057441548,1.172665284650833,2.219974642967017,1.3069177731328807,25.644155343291636,0.6800003051757812,-1.8915638611139656,-0.8220005035400391,-3.4350573107592055,1.7910563036791274,-2.1285289071496223,0.48452790006954416,-0.9199981689453125,77.3108597183532,53.495720480394716,1.3065284036095843,11,-0.3249988555908203,1.5050010681152344,2.7300004959106445,1.7049999237060547,2.1399993896484446,0,0.041465796520845144,7.4000915541313805,41.02999877929688,4.071444141689374,40.9900016784668,1.6486653676038476,41.18000030517578,0.041465796520845144
12814,2012-11-27,41.45000076293945,41.7599983215332,41.310001373291016,41.47999954223633,2342900.0,-0.0007232106949839334,-1.9032289820830872,-0.05999755859375,27.25060353012917,19.407182090235054,-0.19839313593486452,1.063440784466465,2.215445872332502,1.3575147777399366,27.615423438999027,0.4499969482421875,-1.8299178925918582,-0.7289993286132841,-3.2534470560410256,1.7954483988144574,-1.9912231923271548,0.5332245351005866,-0.8689994049072283,74.16680441997381,45.99437589372621,1.2622238637138707,11,-0.29000091552734375,1.5349998474121094,2.9524993896484375,1.914999008178711,2.0999984741210938,1,0.03232810923820262,-1.2666734483679412,41.47999954223633,7.4000915541313805,41.02999877929688,4.071444141689374,40.9900016784668,0.03232810923820262
12815,2012-11-28,41.88000106811523,41.88000106811523,41.2400016784668,41.47000122070313,2192100.0,0.010373951683017468,2.1219494040697056,-13.66721770091509,47.11248033226147,23.0513091892031,-0.6076385801593673,0.49583143598395196,1.7648741267907937,0.9503431900430144,29.60413084753144,0.6399993896484304,-1.7092569893201528,-0.1954990386962976,-2.5800848313316322,2.189086753939037,-1.387791935013965,0.9967938576213697,-1.2518398315429664,100.0,66.59693701706894,1.192292896317668,11,-0.6599998474121023,1.0699996948242259,2.6274986267089915,1.589998245239265,1.4899978637695455,2,0.018147046374165976,-1.9032289820830872,41.45000076293945,-1.2666734483679412,41.47999954223633,7.4000915541313805,41.02999877929688,0.018147046374165976
12816,2012-11-29,42.18000030517578,42.209999084472656,41.72000122070313,41.849998474121094,2157600.0,0.007163305382266394,1.5128134903556112,0.8048828143172434,51.96628491093318,27.017167433107254,-0.8391119894353736,0.01880153087484615,1.4502667459905965,0.6764263141727938,30.554332659149274,0.48999786376952414,-1.5205172184404177,0.21750011444091655,-1.8938412941265597,2.3288415230083928,-0.8381705898428251,1.2731708187246582,-1.4767286787109413,98.03929390645257,58.94026016870569,1.0556707042837392,11,-0.7950000762939453,0.6700000762939453,2.3274993896484375,1.289999008178711,0.970001220703125,3,0.0007112086078671087,2.1219494040697056,41.88000106811523,-1.9032289820830872,41.45000076293945,-1.2666734483679412,41.47999954223633,0.0007112086078671087
12817,2012-11-30,42.650001525878906,42.66999816894531,42.15999984741211,42.36999893188477,3183900.0,0.011142750528748913,2.1875305477737377,0.8484880011097025,61.213759090108454,31.082201592701008,-1.1668864695559478,-0.6200289449132868,0.9724295199766502,0.23678262233670466,31.138829760232483,0.5099983215332031,-1.3214020447995694,0.7745012283325181,-1.0379061952823463,2.5869086519473825,-0.13170248347491764,1.6807049401399539,-1.8261917027734427,98.85076622892596,52.79568455994826,0.9062037118074333,11,-1.0350017547607422,0.049999237060546875,1.8574981689453125,1.2499980926513672,0.5099983215332031,4,0.0007033711189592395,1.5128134903556112,42.18000030517578,2.1219494040697056,41.88000106811523,-1.9032289820830872,41.45000076293945,0.0007033711189592395
12818,2012-12-03,42.27999877929688,42.70000076293945,42.099998474121094,42.650001525878906,2208900.0,-0.008675327862708637,1.5531945977533927,-1.321426138608474,63.91181851714472,35.55810586148871,-0.7573882101424019,-0.42541717145616786,1.3201414357383925,0.6329045097310555,32.095872314142426,0.6000022888183594,-1.11824110305038,0.5019985198974695,-0.9513261881460977,1.9553232279410366,-0.22466383412431412,1.228660873919253,-1.2715701216074322,71.23272280720138,19.551789110804258,0.7266623540217823,12,-0.6499977111816477,0.3450012207031179,2.2275009155273366,1.6200008392333913,1.2700004577636648,0,0.03240309333341007,2.1875305477737377,42.650001525878906,1.5128134903556112,42.18000030517578,2.1219494040697056,41.88000106811523,0.03240309333341007
12819,2012-12-04,42.349998474121094,42.47999954223633,42.27000045776367,42.36000061035156,1500200.0,0.0016556219689034535,-1.4706040750381473,0.027032599954636888,63.911818517144646,41.110743994878945,-0.7669506410887621,-0.6168271363798254,1.2236914347426122,0.5884187660714275,33.583919179287875,0.20999908447265625,-0.9199733218994766,0.6289983749389663,-0.6161165503639054,1.874113300241838,0.006440912287530409,1.2515558375904021,-1.1385811638016463,76.027225459201,19.417851202724343,0.6225574626514372,12,-0.7199974060058594,0.2500019073486328,2.1225013732910156,1.5500011444091797,0.8900032043457031,1,0.029988205514097865,1.5531945977533927,42.27999877929688,2.1875305477737377,42.650001525878906,1.5128134903556112,42.18000030517578,0.029988205514097865
12820,2012-12-05,43.20000076293945,43.459999084472656,42.33000183105469,42.34000015258789,3452900.0,0.020070893021112424,-1.5681835915486853,-85.9816933638444,73.37961593447211,47.761886135561575,-1.453090683018715,-1.556060417235102,0.3552811692172213,-0.23454026396508,34.861224048495,1.1299972534179688,-0.7599797030185798,1.4850006103515625,0.27157558730791465,2.6984256333952104,0.8782880988297421,2.091713121873383,-1.8099534383056053,85.05754938285132,21.75554187978304,0.6067125115218232,12,-1.1300010681152344,-0.6000003814697266,1.3174991607666016,0.6999988555908203,0.04000091552734375,2,0.00810181638749774,-1.4706040750381473,42.349998474121094,1.5531945977533927,42.27999877929688,2.1875305477737377,42.650001525878906,0.00810181638749774
12821,2012-12-06,43.27000045776367,43.43000030517578,43.040000915527344,43.22999954223633,1659200.0,0.0016203632774995924,1.166659602424448,0.04651265946310392,77.69784501724855,54.75523798819886,-1.302648234804792,-1.6143163987232327,0.253122603663158,-0.2824035843814414,34.323513633933246,0.3899993896484375,-0.5743832169265843,1.4950002670288072,0.10224438154121174,2.8877561525164026,0.798622324285013,2.1913782097726013,-1.5901598867523887,86.02951901176947,16.133272373786113,0.6963779427437962,12,-1.0750007629394531,-0.6700000762939453,1.2474994659423828,0.6299991607666016,-0.1100006103515625,3,0.0023110347368429096,-1.5681835915486853,43.20000076293945,-1.4706040750381473,42.349998474121094,1.5531945977533927,42.27999877929688,0.0023110347368429096
12822,2012-12-07,43.27000045776367,43.47999954223633,43.02999877929688,43.36000061035156,1948700.0,0.0,1.7272937450148111,-2.2499523173755485,74.23822304879863,60.0758276553601,-1.0633070516508738,-1.5994476928878214,0.22320210450169498,-0.2627569240844565,33.78220711291306,0.450000762939446,-0.30570419064569876,1.4335002899169922,-0.10909206093048596,2.9760926407644703,0.6622041144932567,2.2047964653407277,-1.3409376948677973,84.78268681636116,14.23136219105838,0.7712961754237389,12,-0.9099998474121094,-0.6700000762939453,1.2474994659423828,0.6299991607666016,-0.15000152587889914,4,-0.0027732593162761443,1.166659602424448,43.27000045776367,-1.5681835915486853,43.20000076293945,-1.4706040750381473,42.349998474121094,-0.0027732593162761443
12823,2012-12-10,43.36999893188477,43.41999816894531,43.11999893188477,43.310001373291016,1688700.0,0.0023110347368429096,2.7500834485717487,-0.6666384096978707,76.37360564407626,65.53393900135423,-0.9689060207826543,-1.6609528785869614,0.09382822634835719,-0.3431261401383594,32.925772786048974,0.29999923706053977,0.009144039364542778,1.4549987792968793,-0.23273400096834962,3.142731559562108,0.6111323891642684,2.29886516942949,-1.192786284294428,90.9090335882778,19.555862086719685,0.8438663901326139,12,-1.0099983215332102,-0.7699985504150462,1.147500991821282,0.5300006866455007,-0.1699981689453196,0,-0.004842035730793559,1.7272937450148111,43.27000045776367,1.166659602424448,43.27000045776367,-1.5681835915486853,43.20000076293945,-0.004842035730793559
12824,2012-12-11,43.43999862670898,43.63000106811523,43.290000915527344,43.40999984741211,2283900.0,0.0016140119102641126,-1.5185509621633315,0.49999999999982236,82.84882592664478,69.50464406739681,-0.8123680702129619,-1.6443530775188933,0.012069379773691935,-0.3928902519800346,31.506362054842796,0.3400001525878835,0.3339225685261553,1.4164985656738196,-0.3726059054366857,3.205603036784325,0.521946330118567,2.3110508012290722,-1.0543400759752757,85.38441900659348,10.21462366587275,0.8945522355552524,12,-0.7649974822997976,-1.0899982452392507,1.0600013732910227,0.46000099182129617,0.06999969482422586,1,0.002532242491461112,2.7500834485717487,43.36999893188477,1.7272937450148111,43.27000045776367,1.166659602424448,43.27000045776367,0.002532242491461112
12825,2012-12-12,43.47999954223633,43.7599983215332,43.36000061035156,43.47999954223633,2176400.0,0.0009208314178619226,-2.3333439298089456,0.0,87.84190229276012,73.4908237764887,-0.6722339363779497,-1.5977265996060481,-0.04333683770450847,-0.41365459133878346,30.078232909790824,0.3999977111816406,0.5738231059397663,1.3494995117187472,-0.5215817453487261,3.2205807687862205,0.4139588831850105,2.285040140252484,-0.8703593383739516,61.64397878399879,-17.700807407549078,0.9355406285337375,12,-0.5500011444091797,-1.3199996948242188,0.8825006484985352,0.4200000762939453,0.5400009155273438,2,-0.00551973013560858,-1.5185509621633315,43.43999862670898,2.7500834485717487,43.36999893188477,1.7272937450148111,43.27000045776367,-0.00551973013560858
12826,2012-12-13,42.93999862670898,43.540000915527344,42.86000061035156,43.47000122070313,2092900.0,-0.012419524406912519,1.0298456475571776,-100.0,75.19785572007596,75.04461229092954,-0.014628376466923498,-0.9687802938602701,0.47563339237999713,0.14375581043524477,28.152115689185287,0.6800003051757812,0.8129123298422982,0.7214986801147418,-1.126769221968047,2.5697665821975306,-0.20263527092665612,1.6456326311561398,-0.10028679931243545,8.888691089267592,-72.37805318003048,0.9241339510413945,12,-0.010000228881828832,-0.7799987792968679,1.2475013732910227,0.9600009918212962,1.1599998474121165,3,0.006986564074345614,-2.3333439298089456,43.47999954223633,-1.5185509621633315,43.43999862670898,2.7500834485717487,43.36999893188477,0.006986564074345614
12827,2012-12-14,42.84000015258789,43.099998474121094,42.7400016784668,42.86000061035156,2204300.0,-0.0023287954662133403,-2.2727367307658963,0.03773652806667669,69.76743670268456,75.6952365337673,0.12868868141686107,-0.7596636444058049,0.5446237775010303,0.26459117159090795,25.80080285172548,0.3599967956542969,0.928180234110755,0.5275001525878906,-1.2407678382446719,2.295768143420453,-0.35663384282838706,1.4116341480041683,0.9199981689453125,9.803804238067812,-68.99060177486038,0.8841339954162798,12,0.17499923706054688,-0.6800003051757812,0.5849990844726562,0.7649993896484375,1.3499984741210866,4,0.007469647378254951,1.0298456475571776,42.93999862670898,-2.3333439298089456,43.47999954223633,-1.5185509621633315,43.43999862670898,0.007469647378254951
12828,2012-12-17,43.52999877929688,43.599998474121094,42.88999938964844,42.88999938964844,2400800.0,0.016106410463383458,-1.2187492549412298,-31.99923707800913,75.36581530734826,76.96790284378991,-0.40828634381448836,-1.3611438796217143,-0.1777086669584591,-0.39635493235699215,23.808604152010748,0.7599983215332031,1.0279115403136743,1.1169988632202248,-0.6896793101821785,2.923677036622628,0.21365977651902313,2.0203379499214265,0.20959960937499034,77.45095105951765,-1.8491380565474174,0.9033390867012024,12,-0.4849987030029368,-1.3699989318847727,-0.11749935150147195,0.07500076293944602,0.9300003051757741,0,-0.009418788396729938,-2.2727367307658963,42.84000015258789,1.0298456475571776,42.93999862670898,-2.3333439298089456,43.47999954223633,-0.009418788396729938
12829,2012-12-18,43.90999984741211,44.099998474121094,43.38000106811523,43.5,3328400.0,0.008729636544257291,-1.2153844348065677,0.640625372529378,75.0616944401537,77.15480045553231,-0.6076286709351493,-1.6310218443275986,-0.5869393336698749,-0.7412861117886962,22.388781855135843,0.7199974060058665,1.0659650943470993,1.373999977111815,-0.4906557837742582,3.238655737997888,0.4416720966687748,2.306327857554855,-1.1699981689453125,86.02947982553329,8.961642649516705,0.9323278804430382,12,-0.48999977111816406,-1.5799999237060547,-0.5225000381469727,-0.3299999237060547,0.5800018310546875,1,-0.016169416691867777,-1.2187492549412298,43.52999877929688,-2.2727367307658963,42.84000015258789,1.0298456475571776,42.93999862670898,-0.016169416691867777
12830,2012-12-19,43.5099983215332,44.040000915527344,43.47999954223633,44.040000915527344,2039100.0,-0.009109577027303972,1.1132023866932494,-1.2926897347388793,66.02405186510885,75.85771232751678,-0.17771864206622467,-1.1041214804222292,-0.21368107787337465,-0.3198406614072269,20.71576470101377,0.5600013732910156,1.1197458223555117,0.8574985504150376,-0.9403928391359244,2.6553899399659997,-0.04144714436044694,1.7564442451905222,-0.7427967071533175,56.61753362411118,-17.06235666535769,0.8989456947754818,12,-0.08999824523925781,-1.1799983978271484,-0.47249889373779297,-0.279998779296875,1.5100021362304688,2,0.0,-1.2153844348065677,43.90999984741211,-1.2187492549412298,43.52999877929688,-2.2727367307658963,42.84000015258789,0.0
12831,2012-12-20,43.599998474121094,43.77999877929688,43.47000122070313,43.599998474121094,2170300.0,0.0020684935890551426,-1.384646986325619,-0.0,62.599414743130566,74.56451140466477,-0.241368314591746,-1.0419846550792613,-0.33444336848070577,-0.39516035851982423,18.53524134411504,0.30999755859375,1.1796734871377623,0.8169988632202134,-0.8466821285573403,2.480679854997767,-0.01484163266856342,1.6488393591089903,-0.8061409225463834,63.235207494775814,-6.960802746747028,0.8318404958887778,12,-0.17999839782714844,-1.269998550415039,-0.5624990463256836,-0.3699989318847656,1.5100021362304688,3,0.009633073356456023,1.1132023866932494,43.5099983215332,-1.2153844348065677,43.90999984741211,-1.2187492549412298,43.52999877929688,0.009633073356456023
12832,2012-12-21,43.45000076293945,43.61999893188477,42.97000122070313,43.099998474121094,5648100.0,-0.003440314597044636,-1.1311512316534482,100.0,66.47890471958738,73.46510019083269,-0.07057403398186324,-0.7392946447623956,-0.2198416751131731,-0.23360047902471592,15.893550652586185,0.6499977111816406,1.1138808261297797,0.5460010528564467,-0.9212751018698384,2.013277207582732,-0.18763702450669228,1.2796391302195858,-0.6300203929138135,46.281140248554514,-22.801251356116218,0.7336380773631411,12,-0.030000686645507812,-1.1200008392333984,-0.43250179290771484,-0.24000167846679688,1.8400001525878906,4,0.014959670880743792,-1.384646986325619,43.599998474121094,1.1132023866932494,43.5099983215332,-1.2153844348065677,43.90999984741211,0.014959670880743792
12833,2012-12-24,43.20000076293945,43.459999084472656,42.9900016784668,43.40999984741211,954800.0,-0.005753739829925109,2.0322652096869462,-0.5999934605617377,61.39413395623017,71.08124552745329,0.17072986083695696,-0.3729508928099108,0.0024107192139410927,0.031894460306382655,14.28663453299919,0.4699974060058594,1.0163587720397729,0.21000099182128906,-1.0989312108288303,1.5189331944714084,-0.44446510950376705,0.8644670931463452,-0.35442003083190343,20.353991263308775,-45.873294498660016,0.6544661013250592,12,0.2199993133544922,-0.8700008392333984,-0.4525003433227539,-0.13500022888183594,2.0400009155273438,0,0.022916616812165058,-1.1311512316534482,43.45000076293945,-1.384646986325619,43.599998474121094,1.1132023866932494,43.5099983215332,0.022916616812165058
12834,2012-12-26,42.790000915527344,43.36000061035156,42.72999954223633,43.27999877929688,1760100.0,-0.00949073704100123,-1.0655752057433023,2.3333333333333672,43.76899378864703,66.18425569366293,0.5351030475002219,0.15029119301300398,0.374168568927999,0.4561204764736928,12.743866989407989,0.6300010681152344,0.9398733849997996,-0.26699886322021626,-1.3640584983587232,0.8300607719182906,-0.8155286807894697,0.2815309543490372,1.30999755859375,4.5802527015890675,-56.81694991043738,0.5485298175692535,12,0.6249980926513672,-0.46000099182128906,-0.14750003814697266,0.27499961853027344,2.2099990844726562,2,0.039027766609355474,2.0322652096869462,43.20000076293945,-1.1311512316534482,43.45000076293945,-1.384646986325619,43.599998474121094,0.039027766609355474
12835,2012-12-27,42.63999938964844,42.90999984741211,42.2400016784668,42.70000076293945,2377700.0,-0.003505527522072893,1.7916616996081984,0.1224523160762925,40.65280018111328,62.34591618933374,0.6184573118934011,0.3796121452482879,0.4872652381985887,0.6253685297131213,11.493571156175031,0.6699981689453125,0.8368531175956662,-0.45500030517577983,-1.4257837914416314,0.5157831810900717,-0.9403920483087091,0.030391437957149492,1.43259910583496,25.973926247395852,-30.97286640324269,0.4853917431329261,12,0.5300006866455078,-0.3099994659423828,-0.28999900817871094,0.4250011444091797,2.2099990844726562,3,0.04338654585598989,-1.0655752057433023,42.790000915527344,2.0322652096869462,43.20000076293945,-1.1311512316534482,43.45000076293945,0.04338654585598989
12836,2012-12-28,42.209999084472656,42.65999984741211,42.209999084472656,42.40999984741211,1726400.0,-0.010084435068734354,-3.4999904632932157,3.333269756500731,36.05261070906201,58.59982441226458,1.0437823375003887,0.8558552609007819,0.8620303779016041,1.0640074013542744,10.866963309315175,0.4500007629394531,0.6894112311621114,-0.8865005493164091,-1.8514063197535222,0.07840522112070403,-1.3689534345349657,-0.40404766409785253,1.7892955383300801,0.0,-51.21877706773208,0.48245288521855506,12,0.9449996948242188,0.12000083923339844,0.13750171661376953,0.8550014495849609,2.3700027465820312,4,0.06657193637146275,1.7916616996081984,42.63999938964844,-1.0655752057433023,42.790000915527344,2.0322652096869462,43.20000076293945,0.06657193637146275
12837,2012-12-31,42.68000030517578,42.72999954223633,41.91999816894531,42.11999893188477,3289000.0,0.011134831340852136,1.4545501835101002,-2.7999961853172506,41.72663910694036,54.86213816777481,0.6131808734258328,0.4091964196270226,0.3395046230788523,0.6046671364650749,11.210151373305457,0.8100013732910156,0.5264648980610502,-0.417999267578125,-1.3800717100511406,0.5440731748948906,-0.8990354888146328,0.0630369536583828,1.2119365853271518,49.35075872797262,3.0223043248999417,0.48103622123650747,12,0.3299980163574219,-0.29000091552734375,-0.5074996948242188,0.30500030517578125,1.8199996948242188,0,0.05693533945174534,-3.4999904632932157,42.209999084472656,1.7916616996081984,42.63999938964844,-1.0655752057433023,42.790000915527344,0.05693533945174534
12838,2013-01-02,43.650001525878906,43.650001525878906,43.13999938964844,43.16999816894531,3979400.0,0.0227273011660567,1.1249940395772073,0.8571467496815526,52.07103307498251,52.307620238311344,-0.3777301915638702,-0.4773806581953579,-0.6876619891132378,-0.3442938987695072,11.264515340647112,0.970001220703125,0.45847920200976944,0.483501815795897,-0.4270511172663447,1.3940547488581387,0.028225349264772603,0.9387782823270214,0.08418026689941627,100.0,56.19066687377476,0.45527646653112164,1,-0.6700019836425781,-1.1350021362304688,-1.5500011444091797,-0.6650009155273438,0.9199981689453125,2,0.03757157691451907,1.4545501835101002,42.68000030517578,-3.4999904632932157,42.209999084472656,1.7916616996081984,42.63999938964844,0.03757157691451907
12839,2013-01-03,43.61999893188477,43.86000061035156,43.52999877929688,43.650001525878906,2355300.0,-0.0006873446264680227,-2.142831192894007,-0.06250496701897908,51.38339175996087,50.68088022662824,-0.4393976492612879,-0.3661258861049177,-0.7244115261831681,-0.29720376598941556,11.425857947238994,0.3300018310546804,0.4327508188101845,0.3899991989135785,-0.45562094428573374,1.2356193421128907,-0.03281087268607763,0.8128092705132346,-1.7000007629394602,87.62879502910215,44.17209636963806,0.4228100715996561,1,-0.7299995422363352,-0.9499988555908274,-1.5499982833862376,-0.6349983215332102,1.1100006103515554,3,0.03713899097319451,1.1249940395772073,43.650001525878906,1.4545501835101002,42.68000030517578,-3.4999904632932157,42.209999084472656,0.03713899097319451
12840,2013-01-04,43.54999923706055,43.72000122070313,43.47999954223633,43.63999938964844,2679200.0,-0.0016047614978976776,-1.0869752707611784,2.9997457088373283,56.64488107961665,50.01926537512668,-0.4058014744931242,-0.28307410725487614,-0.7140046226986527,-0.2266366001271365,11.410155763530712,0.24000167846680398,0.30745274717111215,0.30249958038329794,-0.5549106664581274,1.1599098272247232,-0.1262055430374147,0.7312047038040106,-1.5912010192871122,84.02056787792984,34.696225590927455,0.42870512342071415,1,-0.6599998474121094,-0.8799991607666016,-1.477499008178711,-0.5649986267089844,1.3500022888183594,4,0.033295081247797675,-2.142831192894007,43.61999893188477,1.1249940395772073,43.650001525878906,1.4545501835101002,42.68000030517578,0.033295081247797675
12841,2013-01-07,43.36999893188477,43.52000045776367,43.16999816894531,43.43000030517578,2361500.0,-0.0041331873324718105,1.9166653421282682,0.6666807951510252,55.674498086119016,48.81877574918577,-0.2926308653888583,-0.1003426685107911,-0.595950304118503,-0.04998384747149487,11.211849827112552,0.3800010681152344,0.1439697951184371,0.11749935150147195,-0.7416279138374833,0.9766266168404272,-0.31206428116800566,0.5470629841709496,-1.3731766662597735,74.7422133081646,19.575309648580074,0.4295636326694778,1,-0.47999954223633523,-0.45999908447266336,-1.2849979400634837,-0.38499832153321023,1.5600013732910085,0,0.03412496146381638,-1.0869752707611784,43.54999923706055,-2.142831192894007,43.61999893188477,1.1249940395772073,43.650001525878906,0.03412496146381638
12842,2013-01-08,43.150001525878906,43.400001525878906,43.11000061035156,43.27000045776367,2517400.0,-0.005072571164951745,-1.899998092658643,1.9999364231676346,45.4762281041156,47.05011954339526,-0.13372631587512984,0.11615932096232484,-0.43109389284681754,0.16678979263775062,10.89540052816316,0.29000091552734375,0.03974891775960998,-0.09649810791015767,-0.9567860595827824,0.7637898437624671,-0.5266420837464736,0.33364586792615825,-1.1159156933593763,5.333455403645834,-45.07253876782721,0.43014397583631403,1,-0.26000213623046875,-0.14000320434570312,-1.032501220703125,-0.16500091552734375,1.6199989318847656,1,0.03314021447526838,1.9166653421282682,43.36999893188477,-1.0869752707611784,43.54999923706055,-2.142831192894007,43.61999893188477,0.03314021447526838
12843,2013-01-09,43.15999984741211,43.27999877929688,42.91999816894531,43.099998474121094,2064800.0,0.00023171080369976949,1.4000101725518455,-0.5000158947134183,40.2088819655542,46.65455156305161,-0.16762280649633965,0.09446500493309173,-0.47146360332190795,0.1550301624731958,10.633643837952867,0.3600006103515696,-0.054243091516532616,-0.07599983215332173,-0.9350664142988592,0.7830667499922157,-0.5055331232260869,0.35353345891944343,-1.0893957193359398,25.532027141094733,-19.526461395359444,0.4295332910727679,1,-0.2700004577636719,-0.15000152587890625,-1.0024995803833008,-0.17499923706054688,1.970001220703118,2,0.031047269632190178,-1.899998092658643,43.150001525878906,1.9166653421282682,43.36999893188477,-1.0869752707611784,43.54999923706055,0.031047269632190178
12844,2013-01-10,43.54999923706055,43.54999923706055,43.11999893188477,43.25,2071000.0,0.009036130468657033,1.8666759915058717,4.999872846334796,50.523572234593914,47.75130401343835,-0.49000889149453997,-0.302373733185334,-0.8908301649960038,-0.23112750292131778,10.013774446488426,0.43000030517577414,-0.1473196424435983,0.3084995269775419,-0.5574472636102143,1.1744463175652982,-0.12447386831633622,0.74147292227142,-1.4436071793388692,78.74983310763058,33.701331789007554,0.4329733952938775,1,-0.6599998474121094,-0.5400009155273438,-1.4224987030029297,-0.5649986267089844,2.010002136230476,3,0.023421365686171258,1.4000101725518455,43.15999984741211,-1.899998092658643,43.150001525878906,1.9166653421282682,43.36999893188477,0.023421365686171258
12845,2013-01-11,43.2400016784668,43.59000015258789,43.04999923706055,43.34000015258789,2849600.0,-0.007118198944305543,-1.2499880791544147,-0.33332909477003675,45.54459091591513,48.80596848086647,-0.09605134883538113,-0.011887588051166631,-0.61569701097158,0.07951111536807787,9.1232524232306,0.5400009155273438,-0.2135589349788276,0.010501861572265625,-0.8481498826780651,0.8691536058225964,-0.4188240105529033,0.43982773369743455,-1.0985374496925218,47.76157643321169,4.806465681099596,0.42932587212516643,1,-0.3500022888183594,-0.23000335693359375,-1.1250009536743164,-0.2550010681152344,2.329998016357422,4,0.03445878367094379,1.8666759915058717,43.54999923706055,1.4000101725518455,43.15999984741211,-1.899998092658643,43.150001525878906,0.03445878367094379
12846,2013-01-14,43.2400016784668,43.38000106811523,43.13999938964844,43.2400016784668,2047000.0,0.0,-1.3999618539003675,-0.0,47.30078255241532,49.425317752585904,0.07310753672511083,0.012374735007028903,-0.6670767565083224,0.08303277487118521,9.167877401982269,0.24000167846678977,-0.17071117927796564,-0.004498291015622158,-0.8522684489772914,0.843271866946047,-0.4283833699964532,0.4193867879652089,-1.0641667220609747,47.76157643321169,5.011256380017208,0.4238850789808339,1,0.14999771118164062,-0.23000335693359375,-0.9050016403198242,-0.2550010681152344,2.1199989318847656,0,0.03839037425936964,-1.2499880791544147,43.2400016784668,1.8666759915058717,43.54999923706055,1.4000101725518455,43.15999984741211,0.03839037425936964
12847,2013-01-15,43.15999984741211,43.22000122070313,42.97999954223633,43.11000061035156,2187600.0,-0.0018501810349033088,1.8235162122740538,100.0,49.46235346234936,49.13546446229333,0.2551940357342488,0.1239334742066589,-0.6388317668481136,0.16548811069978342,9.48332154091626,0.26000213623046875,-0.09975045468268462,-0.10050010681152344,-0.927962024777294,0.7269618111542471,-0.5142310657944122,0.31323085217136537,-0.9504815779273699,35.82103998587997,-9.35899593635581,0.4137309589828853,1,0.22999954223632812,-0.15000152587890625,-0.7624998092651367,-0.17499923706054688,3.020000457763672,1,0.04101020537584188,-1.3999618539003675,43.2400016784668,-1.2499880791544147,43.2400016784668,1.8666759915058717,43.54999923706055,0.04101020537584188
12848,2013-01-16,43.11999893188477,43.27999877929688,43.06999969482422,43.15999984741211,1564500.0,-0.0009268052749943356,-2.0000000000001017,-0.8000305180436513,54.925340162585826,49.52901428480722,0.23703452581366946,0.1387574845391626,-0.6469615583420492,0.21507970988763958,8.985506634659854,0.20999908447266336,0.03840996356622384,-0.12000102996825746,-0.9396285125949291,0.6996264526584142,-0.5298147712815933,0.28981271134507836,-0.8774710155826995,22.950696650575246,-26.234521405010916,0.4098137413133373,1,0.20000076293944602,-0.1100006103515696,-0.6399984359741282,-0.13499832153321023,2.5600013732910085,2,0.03826534245711266,1.8235162122740538,43.15999984741211,-1.3999618539003675,43.2400016784668,-1.2499880791544147,43.2400016784668,0.03826534245711266
12849,2013-01-17,43.20000076293945,43.400001525878906,42.93999862670898,43.0099983215332,1902200.0,0.001855330079693518,-1.7878808896286278,-4.749952317376392,58.536599548982224,49.73920522584784,0.10190730848859175,0.002990332277562402,-0.7513008263204526,0.1458698363202373,7.867244077370561,0.460002899169929,0.13054493300477077,-0.004499244689938564,-0.7610139543367822,0.7520154649569051,-0.38275659951336394,0.3737581101334868,-0.9251233927563902,40.00023475005054,-11.620347309761186,0.378257354823422,1,0.05499839782714844,-0.19000244140625,-0.7200002670288086,-0.21500015258789062,3.1300010681152344,3,0.044675932201174495,-2.0000000000001017,43.11999893188477,1.8235162122740538,43.15999984741211,-1.3999618539003675,43.2400016784668,0.044675932201174495
12850,2013-01-18,43.5099983215332,43.5099983215332,43.02000045776367,43.22999954223633,2346400.0,0.0071758692851620065,2.5,1.4736588499839383,70.56960917458889,51.394217569011154,-0.23955260605630002,-0.32359827831097476,-1.0770548978154153,-0.15126387642533246,6.609794862333285,0.48999786376953125,0.10441280097548855,0.30549831390381144,-0.4510163957430322,1.062013023550655,-0.07275904091961394,0.6837556687272368,-1.2034184865467736,100.0,40.120991000927134,0.378257354823422,1,-0.25499916076660156,-0.5,-0.99749755859375,-0.5249977111816406,3.1500015258789062,4,0.047115677564695924,-1.7878808896286278,43.20000076293945,-2.0000000000001017,43.11999893188477,1.8235162122740538,43.15999984741211,0.047115677564695924
12851,2013-01-22,44.02000045776367,44.02000045776367,43.29999923706055,43.36999893188477,2295300.0,0.011721492895991892,1.2153831707689238,2.321444141689348,70.9374973922975,54.223247489920254,-0.7237675740193268,-0.8437827664514117,-1.556914741354987,-0.6484993748881749,5.550859244961803,0.720001220703125,0.09545652063312104,0.7945003509521484,-0.028625369053585814,1.6176260709578827,0.3829374909492813,1.2060632109550156,-1.6823522072699433,100.0,37.186894732350254,0.4115628600028685,1,-0.5500011444091797,-1.0100021362304688,-1.475001335144043,-1.0349998474121094,2.770000457763672,1,0.03521124990781721,2.5,43.5099983215332,-1.7878808896286278,43.20000076293945,-2.0000000000001017,43.11999893188477,0.03521124990781721
12852,2013-01-23,44.099998474121094,44.22000122070313,43.58000183105469,43.90999984741211,3530700.0,0.0018173106661862892,1.976712827018378,0.29230489336479304,59.740203979179384,56.39339438032306,-0.7317928588056262,-0.9197435064167081,-1.604252314023114,-0.7152956650840991,5.534578040133196,0.6399993896484446,0.06379350934630423,0.8419984817504869,-0.06545808708577283,1.7494550505867466,0.38827019733235346,1.2957267661686203,-1.6950561353365643,90.62480442265523,31.17240570823057,0.4537282844181314,1,-0.5199985504150391,-1.029998779296875,-1.5549993515014648,-1.1149978637695312,2.6100006103515625,2,0.028571478000614103,1.2153831707689238,44.02000045776367,2.5,43.5099983215332,-1.7878808896286278,43.20000076293945,0.028571478000614103
12853,2013-01-24,44.18999862670898,44.38000106811523,44.040000915527344,44.22999954223633,2274300.0,0.0020408198571866265,-1.0000224396373336,-0.2105326560523995,62.02533479268584,57.67136799788883,-0.737923278463029,-0.9821268222125852,-1.6521356705138146,-0.7927140587070269,5.607515811817971,0.3400001525878835,0.053013945902172566,0.8824987411498952,-0.11515856957677073,1.8801560518765612,0.38367008578656225,1.3813273965132282,-1.6761527550093334,86.80540838384266,29.639979379206366,0.4988286553633321,1,-0.529998779296875,-1.0399990081787038,-1.6024990081787038,-1.2049980163574148,3.270000457763679,3,0.0450328522360266,1.976712827018378,44.099998474121094,1.2153831707689238,44.02000045776367,2.5,43.5099983215332,0.0450328522360266
12854,2013-01-25,44.459999084472656,44.47000122070313,44.13000106811523,44.27999877929688,6944000.0,0.006109990182269209,2.399923707800778,-4.49990463475012,67.70430556813113,60.13355851480172,-0.9669505950774351,-1.181158953152952,-1.8589274873426476,-1.0498720313350063,6.218412324446476,0.34000015258790484,0.12588945574925958,1.0689992904663086,-0.021512423905875266,2.1595110048384925,0.5237434332802167,1.6142551476524005,-1.7968607970597645,99.31019786429633,43.66048005031762,0.5452558571860937,1,-0.7549991607666016,-1.2649993896484375,-1.857499122619629,-1.4749984741210938,3.200000762939453,4,0.027440423882716614,-1.0000224396373336,44.18999862670898,1.976712827018378,44.099998474121094,1.2153831707689238,44.02000045776367,0.027440423882716614
12855,2013-01-28,44.4900016784668,44.52999877929688,44.15999984741211,44.5099983215332,7392200.0,0.0006748221910022334,11.333799593079716,-0.11109227313186552,73.14057012427718,63.00464602278637,-0.8951259759065948,-1.1230363453590755,-1.8263262270280478,-1.0638532054846337,6.550910762966517,0.36999893188477273,0.2297220877977466,1.0065017700195327,-0.12871934522767248,2.141722885266738,0.4388912123959301,1.5741123276431352,-1.6461770977248804,96.74820197433861,41.7160563045112,0.5676105576236019,1,-0.7550029754638672,-1.2650032043457031,-1.6150016784667969,-1.5050010681152344,3.1699981689453125,0,0.0413576103207578,2.399923707800778,44.459999084472656,-1.0000224396373336,44.18999862670898,1.976712827018378,44.099998474121094,0.0413576103207578
12856,2013-01-29,45.02000045776367,45.11999893188477,44.47999954223633,44.52000045776367,8931200.0,0.011912761503746871,-1.206887479940042,-25.004196871423122,84.24907042938425,66.86983679690135,-1.2807650728336029,-1.5090950288792087,-2.2811137015794927,-1.5776197925118751,7.156204951118469,0.6399993896484446,0.27544083382332474,1.396000480651857,0.22929776193139162,2.562703199372322,0.8126491212916278,1.979351840012086,-1.97383497319516,93.50658036517082,30.85823630907465,0.5833513593602325,1,-0.9900016784667969,-1.5000019073486328,-2.145000457763672,-2.0349998474121094,2.3699989318847656,1,0.03642824018153967,11.333799593079716,44.4900016784668,2.399923707800778,44.459999084472656,-1.0000224396373336,44.18999862670898,0.03642824018153967
12857,2013-01-30,45.11000061035156,45.2599983215332,44.900001525878906,45.0,3019000.0,0.001999114875006036,-1.3225782634376846,0.220001220703125,84.697505515018,70.17785516939381,-1.1902345158196468,-1.483785879816665,-2.2862136636150723,-1.6530946496739816,7.405590496941191,0.3599967956542969,0.37938846366727574,1.3645006179809585,0.10898690151622503,2.620014334445692,0.7367437597485917,1.9922574762133252,-1.773498443158772,87.7050794990854,19.520647219932897,0.6277568582323668,1,-1.0100021362304688,-1.5200023651123047,-2.2350006103515625,-2.125,2.3800010681152344,2,0.03724230286953856,-1.206887479940042,45.02000045776367,11.333799593079716,44.4900016784668,2.399923707800778,44.459999084472656,0.03724230286953856
12858,2013-01-31,45.290000915527344,45.34000015258789,45.040000915527344,45.08000183105469,2426600.0,0.003990252776331804,-1.0689537239220226,1.9090719933416562,83.46154128305781,72.94729313984665,-1.1510996375634832,-1.617554764558193,-2.3955249810409995,-1.8143417664328325,8.326989568157694,0.2999992370605469,0.4897163562715008,1.462500953674315,0.03131609064902108,2.893685816699609,0.746908522161668,2.178093385186962,-1.6457393636400894,95.86782852134658,27.821068388035258,0.715592431512647,1,-1.1100006103515625,-1.6600017547607422,-2.4150009155273438,-2.3050003051757812,2.0900001525878835,3,0.03135345860543959,-1.3225782634376846,45.11000061035156,-1.206887479940042,45.02000045776367,11.333799593079716,44.4900016784668,0.03135345860543959
12859,2013-02-01,45.2400016784668,45.47999954223633,45.209999084472656,45.47999954223633,2372700.0,-0.0011039795992453527,1.2500238420701275,-1.142851952770209,92.73497028127665,75.41011104058974,-0.873111752978545,-1.5177837033976402,-2.271703653298971,-1.7547909679059757,9.06363068821622,0.2700004577636719,0.6070301612472733,1.3315015792846694,-0.22786819960733595,2.8908713581766747,0.5518166898386667,2.111186468730672,-1.2905071784534314,81.81833945033668,10.742746575191546,0.7796848894460043,2,-0.8500022888183594,-1.5400028228759766,-2.365001678466797,-2.2550010681152344,2.049999237060547,4,0.04907155887800352,-1.0689537239220226,45.290000915527344,-1.3225782634376846,45.11000061035156,-1.206887479940042,45.02000045776367,0.04907155887800352
12860,2013-02-04,45.0,45.290000915527344,44.95000076293945,45.15999984741211,3576400.0,-0.0053050766923607995,-1.615402673239726,0.6666719649044728,84.1084199647217,76.8735468819702,-0.44647832438739243,-1.2264631895435656,-1.950442419577854,-1.505578305835499,9.685472023554919,0.3400001525878906,0.7121379964301298,1.0189998626708956,-0.6037324701875946,2.6417321955293858,0.2076336962416505,1.8303660291001407,-0.744404491542042,52.00004577636719,-21.11479932262108,0.8113661664292467,2,-0.4699993133544922,-1.3000011444091797,-2.127500534057617,-2.0149993896484375,2.4399986267089773,0,0.05911110772026906,1.2500238420701275,45.2400016784668,-1.0689537239220226,45.290000915527344,-1.3225782634376846,45.11000061035156,0.05911110772026906
12861,2013-02-05,44.849998474121094,45.29999923706055,44.79999923706055,45.04999923706055,3095700.0,-0.003333367241753482,-2.3333418104599266,1.2500059604701619,81.88670228003294,79.33426891539838,-0.18591064286837877,-1.0117728781575153,-1.713123812544886,-1.3460268406456422,10.729618906723731,0.5,0.8066539724702722,0.7949983596801786,-0.8453033948784139,2.435300114238771,-0.02515251759911763,1.6151492369594749,-0.34952215890746174,7.352825679632892,-67.56800219365111,0.8201508772792951,2,-0.08999824523925781,-1.1499996185302734,-2.0999984741210938,-1.8649978637695312,2.8300018310546875,1,0.0626533214914693,-1.615402673239726,45.0,1.2500238420701275,45.2400016784668,-1.0689537239220226,45.290000915527344,0.0626533214914693
12862,2013-02-06,44.58000183105469,44.61000061035156,44.22999954223633,44.34000015258789,3153400.0,-0.006019992246425576,1.5333468967358823,-1.2000038146827137,75.34726315440902,80.81448317781206,0.1780597745718353,-0.6631513181021376,-1.3584366072259542,-1.0685920232733679,11.483162853383563,0.6199989318847656,0.8363413121736585,0.45350170135498047,-1.1448303952248011,2.051833797934762,-0.3456643469349103,1.2526677496448713,0.8999977111816406,28.00018310546875,-51.284713537332806,0.7991660482898914,2,0.22499847412109375,-0.8800029754638672,-1.8375024795532227,-1.595001220703125,3.3199996948242116,2,0.0630326927585787,-2.3333418104599266,44.849998474121094,-1.615402673239726,45.0,1.2500238420701275,45.2400016784668,0.0630326927585787
12863,2013-02-07,44.5,44.86000061035156,44.349998474121094,44.7599983215332,2004100.0,-0.001794567693331861,1.2173866171311998,-1.0833187634109513,72.56942282857048,81.35505176230532,0.34269808521936085,-0.5034235430768916,-1.2074347953444189,-0.982659406380705,12.217237870336039,0.5100021362304688,0.8294249873147805,0.306499862670897,-1.2324854776410916,1.8454852029828857,-0.46299280748509375,1.0759925328268878,0.9549995422363295,21.60003662109375,-60.065929075018076,0.7694926701559934,2,0.31999969482421875,-0.3000011444091797,-1.8000011444091797,-1.5149993896484375,3.1899986267089773,3,0.06719104895430994,1.5333468967358823,44.58000183105469,-2.3333418104599266,44.849998474121094,-1.615402673239726,45.0,0.06719104895430994
12864,2013-02-08,44.56999969482422,44.63000106811523,44.25,44.54999923706055,2312800.0,0.0015730268499825062,4.428462439715989,-0.07692533415496575,70.07575921775681,81.0145172171364,0.32401672187973674,-0.5197364390695256,-1.203190142692577,-1.053605933841169,12.981982675777434,0.38000106811522727,0.8780170528361637,0.3254995346069336,-1.191137942841685,1.8421370120555522,-0.4328192041173793,1.0838182733312465,0.8604998474121075,31.775724257916387,-45.60599594367081,0.7583187387243095,2,0.2849998474121094,-0.37000083923339844,-1.822500228881836,-1.5849990844726562,3.1300010681152344,4,0.06304692377229992,1.2173866171311998,44.5,1.5333468967358823,44.58000183105469,-2.3333418104599266,44.849998474121094,0.06304692377229992
12865,2013-02-11,44.72999954223633,44.7400016784668,44.47999954223633,44.56999969482422,1372400.0,0.003589855250339724,1.8888465043338207,7.999809269502194,65.5021572187703,78.93152686040152,0.22533734948215312,-0.592777958303472,-1.2994179887218138,-1.2088417025794627,13.9751792125471,0.26000213623046875,0.9221140164855726,0.41099948883056925,-1.042966893819134,1.8649658714802726,-0.3159837024942789,1.1379826801554174,0.6764900000000011,46.72898529023794,-26.64362922241387,0.7269831913248509,2,0.125,-0.5300006866455078,-1.9499998092651367,-1.7449989318847656,3.3300018310546946,0,0.057232313871895535,4.428462439715989,44.56999969482422,1.2173866171311998,44.5,1.5333468967358823,44.58000183105469,0.057232313871895535
12866,2013-02-12,44.900001525878906,44.93999862670898,44.599998474121094,44.72999954223633,1694300.0,0.0038006256512936876,1.7200427252614086,1.0625134110578642,66.80675232086988,76.94366539438506,0.04081564416696182,-0.6661966872369334,-1.4120290442916712,-1.3716056426176877,15.139062803123899,0.3400001525878835,0.9335860357072008,0.49800148010253764,-0.8843787625174144,1.8803817227224897,-0.19318864120743484,1.1891916014125101,0.4829582163574244,94.36659825275989,22.218881939875857,0.6911901213099753,2,-0.045001983642578125,-0.7000026702880859,-2.120001792907715,-1.9150009155273438,2.729999542236321,1,0.05657008941004382,1.8888465043338207,44.72999954223633,4.428462439715989,44.56999969482422,1.2173866171311998,44.5,0.05657008941004382
12867,2013-02-13,44.93000030517578,45.040000915527344,44.7599983215332,44.86999893188477,1324500.0,0.0006681242378039354,1.0,0.35294513631769636,65.94828791055217,74.99774835299554,-0.01944630489503396,-0.5868822071274664,-1.398256892736292,-1.3933201095696859,16.278278780151528,0.2800025939941406,0.9336863293602775,0.43950023651122905,-0.8301210574018896,1.7091215304243477,-0.19531041044533026,1.0743108834677884,0.42990023306055036,86.07588824398582,15.130322047483943,0.6348106469565602,2,-0.07500076293945312,-0.7300014495849609,-2.030000686645508,-1.9799995422363281,2.9300003051757812,2,0.0612063205279616,1.7200427252614086,44.900001525878906,1.8888465043338207,44.72999954223633,4.428462439715989,44.56999969482422,0.0612063205279616
12868,2013-02-14,44.77000045776367,44.810001373291016,44.40999984741211,44.7599983215332,3665200.0,-0.0035610916164110495,7.888530982453166,0.1666984550829875,57.01359652983832,71.02870682505797,0.0659720827602186,-0.31297679259925815,-1.1835147455526567,-1.230832075176295,17.318368247891705,0.5200004577636719,0.8429999513052024,0.19700031280517294,-0.9004060497866533,1.2944066753969992,-0.3517028684907402,0.745703494101086,0.5673020605526631,65.82276647319574,-1.4714609082366508,0.5487031812959144,2,-0.005001068115234375,-0.5700016021728516,-1.8200016021728516,-1.9200000762939453,2.8899993896484375,3,0.06991291123769572,1.0,44.93000030517578,1.7200427252614086,44.900001525878906,1.8888465043338207,44.72999954223633,0.06991291123769572
12869,2013-02-15,45.13000106811523,45.20000076293945,44.7599983215332,44.84000015258789,4384900.0,0.008041112501019132,1.0465215308457976,28.99389778794742,62.59840864103701,68.63870556687077,-0.34785355693536246,-0.549127028673567,-1.4857177945914728,-1.5884612430695952,18.395253458126945,0.44000244140625,0.7445810028557176,0.46050090789794496,-0.45248218511380855,1.3734840009096985,0.004009361392064648,0.9169924544038253,0.1851553906795047,91.13928940481044,26.431870753543805,0.45649154650587764,2,-0.36500167846678977,-0.920001983642571,-2.180002212524407,-2.430000305175774,2.899997711181655,4,0.05672496117892645,7.888530982453166,44.77000045776367,1.0,44.93000030517578,1.7200427252614086,44.900001525878906,0.05672496117892645
12870,2013-02-19,45.56000137329102,45.68000030517578,45.13999938964844,45.20000076293945,3398700.0,0.009528036671809348,-1.2499880791544147,1.2413774959880584,61.06558145933923,66.3252476979048,-0.7711595588773577,-0.8618596583513138,-1.879134543551423,-2.0142042392949335,19.99784093138999,0.549999237060554,0.6511500300667379,0.788001060485847,-0.032490240287039285,1.6084923612587332,0.37775541009940383,1.19824671087229,-1.3300018310546946,90.55126861166151,28.268682995479296,0.41024565038644456,2,-0.605001449584968,-1.25000190734864,-2.6100025177002024,-2.9350013732910227,2.5900001525878764,1,0.046971012404380064,1.0465215308457976,45.13000106811523,7.888530982453166,44.77000045776367,1.0,44.93000030517578,0.046971012404380064
12871,2013-02-20,45.56999969482422,45.88999938964844,45.5099983215332,45.63000106811523,3319100.0,0.00021945393397326818,-3.222137453112086,-0.16667019878775302,59.74574079462063,64.59174521348386,-0.7468213964513026,-0.7903011347937081,-1.8539354984584122,-2.0268694755045686,21.078818341756094,0.3800010681152344,0.5404739015247344,0.7204994201660142,-0.09370380411430546,1.5347026444463339,0.3133978080258544,1.127601032306174,-1.3110001373291027,78.37839231080514,18.513839695539303,0.40710161214016005,2,-0.5,-1.1550006866455078,-2.6200008392333984,-2.969999313354492,3.0600013732910085,2,0.05464124852187813,-1.2499880791544147,45.56000137329102,1.0465215308457976,45.13000106811523,7.888530982453166,44.77000045776367,0.05464124852187813
12872,2013-02-21,45.36000061035156,45.56000137329102,45.22999954223633,45.43000030517578,2481200.0,-0.004608274871164997,-1.000000000000043,1.1666348782505038,51.464429135994784,62.24674591430878,-0.46326073253900546,-0.5070632599252676,-1.6104535616157207,-1.8193484693630495,21.667604562580536,0.3400001525878906,0.45325609030805936,0.44750022888183594,-0.3159242035422807,1.2109246613059526,0.06578801266977763,0.8292124450938942,-1.0357610595703122,64.18926059287631,8.512102859201349,0.38171221621206,2,-0.29000091552734375,-0.9450016021728516,-2.160001754760742,-2.760000228881836,3.1399993896484375,3,0.05004410112917035,-3.222137453112086,45.56999969482422,-1.2499880791544147,45.56000137329102,1.0465215308457976,45.13000106811523,0.05004410112917035
12873,2013-02-22,46.18000030517578,46.18000030517578,45.5,45.56000137329102,2171700.0,0.018077594439826594,1.1935531505146775,-8.857166212533958,64.87339671042704,61.66870563571659,-1.1397477718601863,-1.233579164499801,-2.3899753350091544,-2.6370831422366265,22.30427438995675,0.8199996948242188,0.4003348774359168,1.1679998397827163,0.2908127036477808,2.0451869759176518,0.7294062717152485,1.606593407850184,-1.7931303608398466,100.0,45.661999357725435,0.43859356806746636,2,-0.8850002288818359,-1.6200008392333984,-2.980001449584961,-3.5799999237060547,2.1599998474121094,4,0.03637939138314583,-1.000000000000043,45.36000061035156,-3.222137453112086,45.56999969482422,-1.2499880791544147,45.56000137329102,0.03637939138314583
12874,2013-02-25,45.68000030517578,46.459999084472656,45.68000030517578,46.25,3086700.0,-0.010827197849627601,-1.7368392873873995,-0.9193559303262908,59.94153025212708,61.05085819497846,-0.5204686848217932,-0.6719443344504299,-1.856729534847851,-2.12908032601527,22.93965263278494,0.779998779296875,0.37207395278342403,0.6069997787475572,-0.27820256547592237,1.4922021229710367,0.16439860663582095,1.0496009508592934,-1.1855425391894556,40.90916972516834,-13.157618799693623,0.44260117211173877,2,-0.24500083923339844,-0.9800014495849609,-2.5150012969970703,-3.0799999237060547,2.4199981689453125,0,0.04334499844589512,1.1935531505146775,46.18000030517578,-1.000000000000043,45.36000061035156,-3.222137453112086,45.56999969482422,0.04334499844589512
12875,2013-02-26,46.33000183105469,46.43000030517578,45.7599983215332,46.13000106811523,3965600.0,0.014229455375140532,2.350029087233089,-0.3508787193318378,68.87760265627615,61.28095267669027,-1.0277174527623174,-1.240637907482693,-2.4665362760233833,-2.7691341031306393,23.511708789158313,0.75,0.3806635245457102,1.165001296997069,0.16049516030767563,2.169507433686462,0.6627482286523758,1.667254365341762,-1.6783007595894546,89.43111367491944,28.238554010054386,0.5022530683446956,2,-0.8950023651123047,-1.5900020599365234,-3.197503089904785,-3.730001449584961,2.329998016357422,1,0.03669321996665009,-1.7368392873873995,45.68000030517578,1.1935531505146775,46.18000030517578,-1.000000000000043,45.36000061035156,0.03669321996665009
12876,2013-02-27,46.65999984741211,46.709999084472656,46.16999816894531,46.36000061035156,2200100.0,0.007122771493961455,1.7000200272752415,1.4999904632931622,76.13063135163941,62.41232417014441,-1.208937801997017,-1.519370547545435,-2.7342676655997096,-3.0866854618773516,23.355760054235944,0.5400009155273438,0.4151349895728771,1.4129993438720732,0.21015860335513992,2.6158400843890064,0.8115789736136065,2.0144197141305398,-1.8636349349062797,96.62167212666861,29.94040031654066,0.6014203702584648,2,-1.1000003814697266,-1.6550006866455078,-3.527501106262207,-4.309999465942383,2.049999237060547,2,0.031933169381470394,2.350029087233089,46.33000183105469,-1.7368392873873995,45.68000030517578,1.1935531505146775,46.18000030517578,0.031933169381470394
12877,2013-02-28,46.790000915527344,47.02999877929688,46.459999084472656,46.61999893188477,2456100.0,0.002786135202322404,-1.3265213972643555,0.5666747199369065,78.41193063496272,64.78991684849157,-1.1704351356987033,-1.599040539352984,-2.7959839372876303,-3.2075089934539136,23.123309263886533,0.5699996948242259,0.4721351536255156,1.4590003967285128,0.07538316772598819,2.8426176257310374,0.7671917822272505,2.150809011229775,-1.8022725858248307,84.31385259798505,11.437287281794298,0.691808614501261,2,-0.8950023651123047,-1.4850006103515625,-3.550002098083496,-4.460000991821289,2.4399986267089844,3,0.03932464450919215,1.7000200272752415,46.65999984741211,2.350029087233089,46.33000183105469,-1.7368392873873995,45.68000030517578,0.03932464450919215
12878,2013-03-01,46.709999084472656,46.790000915527344,46.36000061035156,46.61999893188477,2979800.0,-0.0017098061442468726,2.4399499519355476,0.5294064849096628,76.48513495904866,66.33288643938174,-0.8787105288094281,-1.4832483481787335,-2.6694631747794375,-3.123012797905986,22.68997406659226,0.43000030517578125,0.5184864667481008,1.3079986572265625,-0.20632039137420577,2.8223177058273308,0.5508391329261784,2.0651581815269466,-1.47719830081882,76.29629211006646,-1.7057540668537996,0.7571595243003851,3,-0.625,-1.1749992370605469,-3.3849992752075195,-4.319997787475586,2.2900009155273438,4,0.03832157890412757,-1.3265213972643555,46.790000915527344,1.7000200272752415,46.65999984741211,2.350029087233089,46.33000183105469,0.03832157890412757
12879,2013-03-04,47.459999084472656,47.52000045776367,46.54999923706055,46.61999893188477,3842200.0,0.016056519261403945,1.0208297736222427,9.333319204849554,79.48162972398241,68.3791140243421,-1.4119213722720971,-2.169642855147856,-3.375520502656542,-3.8644309426084646,22.291283224141477,0.970001220703125,0.5951530102754745,1.9469987869262724,0.17854922429600606,3.7154483495565387,1.0627740056111392,2.8312235682414055,-2.0115345413416534,96.59083520094327,14.028484780222144,0.8842247813151328,3,-1.0849990844726562,-1.6349983215332031,-4.054999351501465,-4.989997863769531,2.1800003051757812,0,0.018541952909627124,2.4399499519355476,46.709999084472656,-1.3265213972643555,46.790000915527344,1.7000200272752415,46.65999984741211,0.018541952909627124
12880,2013-03-05,47.65999984741211,47.86999893188477,47.43999862670898,47.540000915527344,2806300.0,0.004214091167247469,-1.6874724331540936,0.14285584534130302,79.61371686595595,70.58666692115713,-1.4334537752254377,-2.2768823072913875,-3.5154533467955815,-4.050767649296958,22.65704304211035,0.43000030517579546,0.7302155277279923,2.0139995574951186,0.0220223003656983,4.005976814624539,1.0180109289304085,3.0099881860598288,-1.9215202762325347,87.64711822190272,6.306198435620857,0.9959886285647113,3,-1.1100006103515625,-1.6450004577636719,-4.210000038146973,-5.144998550415039,2.270000457763672,1,0.009232031643258143,1.0208297736222427,47.459999084472656,2.4399499519355476,46.709999084472656,-1.3265213972643555,46.790000915527344,0.009232031643258143
12881,2013-03-06,47.65999984741211,47.81000137329102,47.43000030517578,47.68000030517578,1986000.0,0.0,1.714268197980867,-0.16667196490447278,79.48162972398241,73.6996892087113,-1.235763591510505,-2.166655688451648,-3.4570483754508814,-4.03920026392376,23.412538160726466,0.3800010681152415,0.8339559594264543,1.8734994888305678,-0.2725197663594514,4.019518744020587,0.8004898612355547,2.946509116425581,-1.5804771785197005,86.09276040390323,5.129746986301214,1.0730096275950103,3,-0.9750003814697266,-1.6100006103515625,-4.180001258850098,-5.114999771118164,2.3199996948242188,2,0.020981955585430034,-1.6874724331540936,47.65999984741211,1.0208297736222427,47.459999084472656,2.4399499519355476,46.709999084472656,0.020981955585430034
12882,2013-03-07,47.38999938964844,47.88000106811523,47.38999938964844,47.63999938964844,1690800.0,-0.005665137612843152,-2.920013427734318,12.49971390425329,77.63710974815764,75.11787954623692,-0.7236220567028511,-1.7658809848385033,-3.1257405768851285,-3.7602027214338847,25.506273976514592,0.49000167846678977,0.9180710022525602,1.4629991531372042,-0.7180874755660511,3.6440857818404595,0.37245583878557653,2.553542467488832,-1.0240005186772478,67.76305717777771,-14.490706644149554,1.0905433143516277,3,-0.6099987030029297,-1.3349990844726562,-3.6150007247924805,-4.549999237060547,1.6800003051757812,3,0.02785397155148628,1.714268197980867,47.65999984741211,-1.6874724331540936,47.65999984741211,1.0208297736222427,47.459999084472656,0.02785397155148628
12883,2013-03-08,47.4900016784668,47.59000015258789,47.13999938964844,47.59000015258789,2298700.0,0.00211019814531177,8.000152590218967,0.399993896484375,76.33927278981889,76.9398509393138,-0.6909160127592813,-1.718503037153539,-3.153949984734382,-3.844946599225061,27.077407492870854,0.4500007629394531,1.0207502839005116,1.413501358032228,-0.7656364733977625,3.5926391894622185,0.3239324423172292,2.503070273747227,-0.8514824120096804,70.67677799066155,-10.021222857265144,1.089568915714997,3,-0.6700019836425781,-1.4350013732910156,-3.645003318786621,-4.5800018310546875,2.049999237060547,4,0.03663924620492254,-2.920013427734318,47.38999938964844,1.714268197980867,47.65999984741211,-1.6874724331540936,47.65999984741211,0.03663924620492254
12884,2013-03-11,47.38000106811523,47.58000183105469,47.27999877929688,47.38000106811523,2167400.0,-0.0023162898813171573,-1.999961853900794,-0.0,71.87497707515664,77.27289254141164,-0.35135992186414455,-1.462155728697219,-2.958736953702335,-3.722727060986017,28.94364049201884,0.3000030517578054,1.1755095230327512,1.1630006790161076,-0.969001725352058,3.295003083384273,0.09699947683202481,2.2290018812001904,-0.5180150773596495,32.432585688731066,-45.07673488682947,1.0660012021840817,3,-0.35500144958495383,-1.325000762939446,-3.475001335144036,-4.430000305175774,1.9899978637695455,0,0.03419161872866572,8.000152590218967,47.4900016784668,-2.920013427734318,47.38999938964844,1.714268197980867,47.65999984741211,0.03419161872866572
12885,2013-03-12,47.290000915527344,47.52000045776367,47.09000015258789,47.38999938964844,2003200.0,-0.0018995388467487606,1.3888865341414827,-100.0,70.28300698520547,76.62315650069675,-0.12389173069359316,-1.233790141965784,-2.777977557192969,-3.6189911763363725,30.55429279405743,0.43000030517578125,1.2250962018194826,0.945000457763669,-1.117358485811323,3.007359401338661,-0.086179014023827,1.976179929551165,-0.2447722108470316,25.316522931615822,-49.931376447963785,1.0311794717874965,3,-0.1700000762939453,-1.2350006103515625,-3.245001792907715,-4.270000457763672,2.1899986267089844,1,0.04969334803606418,-1.999961853900794,47.38000106811523,8.000152590218967,47.4900016784668,-2.920013427734318,47.38999938964844,0.04969334803606418
12886,2013-03-13,47.43999862670898,47.5,47.20000076293945,47.29999923706055,1359400.0,0.0031718694920215285,1.3076674785058247,-1.4000152590218256,74.88033452489266,76.23075693291119,-0.16942823639940485,-1.2477116957038064,-2.819739463032562,-3.7604686564746217,31.916721933340604,0.2999992370605469,1.3430621104587814,0.9679983139037986,-1.0315653632869441,2.9675619910945414,-0.031783524691576304,1.9677801524991736,-0.34999847412108664,44.303552975942786,-31.00712602693718,0.9997818385953723,3,-0.31999778747557883,-1.384998321533196,-3.324998855590813,-4.419998168945305,2.5,2,0.0524873893454314,1.3888865341414827,47.290000915527344,-1.999961853900794,47.38000106811523,8.000152590218967,47.4900016784668,0.0524873893454314
12887,2013-03-14,47.68000030517578,47.68999862670898,47.29999923706055,47.52000045776367,2228000.0,0.005059057449712467,3.3334110416448537,1.1428610354224014,70.83329801212224,75.60277504991937,-0.3016262289551719,-1.339820097523159,-2.9616367701161153,-3.9912664129416555,33.265756883850266,0.3899993896484304,1.3802550266329519,1.070499992370607,-0.8595987631588002,3.000598747900014,0.10545061460590688,2.035549370135307,-0.5900001525878906,98.33360883994877,25.065900140463356,0.9650493777647021,3,-0.4650001525878906,-1.625,-3.450000762939453,-4.659999847412109,2.6899986267089915,3,0.048238238723561366,1.3076674785058247,47.43999862670898,1.3888865341414827,47.290000915527344,-1.999961853900794,47.38000106811523,0.048238238723561366
12888,2013-03-15,47.9000015258789,48.1500015258789,47.36999893188477,47.43999862670898,3267700.0,0.004614119532193817,-1.5999987284391712,2.8750208616455666,83.43367956613656,76.0418916990476,-0.3744514052661927,-1.384279068794747,-3.110225309231744,-4.208035849039156,35.649900136604685,0.7800025939941264,1.367742296902918,1.1340011596679602,-0.6716551029447544,2.939657422280675,0.23117302836160292,2.0368292909743175,-0.700000762939446,76.41512489518577,-0.9066545865641302,0.9028281313063573,3,-0.2800006866455007,-1.700000762939446,-3.6475019454955984,-4.880001068115227,2.7399978637695384,4,0.024425848260426486,3.3334110416448537,47.68000030517578,1.3076674785058247,47.43999862670898,1.3888865341414827,47.290000915527344,0.024425848260426486
12889,2013-03-18,47.68999862670898,47.90999984741211,47.63000106811523,47.72000122070313,2019700.0,-0.004384193997498342,-2.7333740240581323,-0.06522261935369257,73.6109841756768,75.3749214001277,-0.14348058845616407,-1.0252174031484813,-2.8288103844573342,-3.9999812993424584,37.512136847014276,0.2799987792968821,1.3317549796928105,0.7959983825683494,-0.8796145463510356,2.4716113114877345,-0.041808081891339555,1.6338048470280384,-0.3899993896484304,56.60355630089976,-18.39390040223062,0.8378064644596915,3,-0.06999778747557883,-1.4899978637695241,-3.1799993515014577,-4.609998703002923,3.210002899169922,0,0.038792248733307,-1.5999987284391712,47.9000015258789,3.3334110416448537,47.68000030517578,1.3076674785058247,47.43999862670898,0.038792248733307
12890,2013-03-19,47.70000076293945,47.9900016784668,47.5,47.77000045776367,1847100.0,0.000209732365663573,-1.085108109862996,2.33312142402941,70.31241618138795,74.35611989539498,-0.1645120880152504,-0.9135121134534359,-2.763555263477514,-4.0072629153927295,38.65530902235182,0.4900016784667969,1.3156029655437962,0.6990005493164091,-0.8889526347615089,2.286953733394327,-0.09497604272254989,1.492977141355368,-0.3300018310546804,52.63153667928901,-18.819682276591422,0.7939765920389592,3,-0.07999992370605469,-1.4200000762939453,-3.172501564025879,-4.495000839233398,3.05999755859375,1,0.03501044323342706,-2.7333740240581323,47.68999862670898,-1.5999987284391712,47.9000015258789,3.3334110416448537,47.68000030517578,0.03501044323342706
12891,2013-03-20,48.06000137329102,48.18999862670898,47.77999877929688,47.849998474121094,2084700.0,0.007547182486237425,-1.342840949962412,-3.000054495912908,72.75976400937954,73.8141925910863,-0.5160764433749065,-1.1356275296234486,-3.0367609008213705,-4.361943005348515,39.663647270202276,0.48999786376952414,1.2170111033771747,0.9345010757446346,-0.5692691543838322,2.4382713058731014,0.1826159606804012,1.686386190808868,-0.5600013732910227,85.39355701476308,14.92621989919779,0.751885115064234,3,-0.42000198364258523,-1.7600021362304759,-3.5325021743774485,-4.70000076293946,2.479999542236321,2,0.029546361389295672,-1.085108109862996,47.70000076293945,-2.7333740240581323,47.68999862670898,-1.5999987284391712,47.9000015258789,0.029546361389295672
12892,2013-03-21,47.63000106811523,48.02999877929688,47.599998474121094,47.9000015258789,1921900.0,-0.008947155490818703,-1.6060178709731177,-1.2856987157362738,64.64966257053803,72.5153470111662,-0.05414569283301063,-0.5553161860482376,-2.5160804804138834,-3.9237994072853226,41.17469793025419,0.460002899169929,1.0873607037962998,0.39100074768065696,-0.8756716502066695,1.6576731455679834,-0.2423354512630027,1.0243369466243166,0.55999755859375,31.707589389553988,-36.45175700175663,0.6333361989436617,3,0.00999832153321023,-1.3300018310546804,-3.102501869201653,-4.270000457763665,3.6800003051757955,3,0.04849879292024872,-1.342840949962412,48.06000137329102,-1.085108109862996,47.70000076293945,-2.7333740240581323,47.68999862670898,0.04849879292024872
12893,2013-03-22,47.86000061035156,48.09000015258789,47.6500015258789,47.68999862670898,1561600.0,0.004828879636332939,-2.5200427252611677,-0.6296359089560726,57.63358667482011,70.9329703000177,-0.25271739144279337,-0.6882899981543176,-2.6511799902051365,-4.131461841402796,42.00755792391625,0.45999908447266336,0.9597628283243012,0.5370002746582045,-0.6545683821481276,1.7285689314645367,-0.05878405374496509,1.1327846030613742,0.32999801635741477,52.1741053411402,-11.877078358998311,0.5957843284031669,3,-0.220001220703125,-1.5600013732910156,-3.3325014114379883,-4.260000228881836,3.5699996948242188,4,0.05244459443216809,-1.6060178709731177,47.63000106811523,-1.342840949962412,48.06000137329102,-1.085108109862996,47.70000076293945,0.05244459443216809
12894,2013-03-25,47.65999984741211,48.22999954223633,47.4900016784668,48.0,2029800.0,-0.004178870881505925,-1.176475538127535,-1.999977560866067,50.0,68.67930285721708,-0.009858689378575036,-0.35030739790549603,-2.3692193576221,-3.911497240112169,42.41649914288683,0.7399978637695312,0.8504505837918828,0.23799953460693501,-0.6753309831542467,1.1513300523681167,-0.21866572427365583,0.6946647934875259,-0.060001373291015625,22.972791850958316,-36.52005482481618,0.45666525888058973,3,0.05500030517578125,-1.1650009155273438,-3.1775007247924805,-3.960000991821289,3.5699996948242188,0,0.0625262180398043,-2.5200427252611677,47.86000061035156,-1.6060178709731177,47.63000106811523,-1.342840949962412,48.06000137329102,0.0625262180398043
12895,2013-03-26,48.02999877929688,48.13999938964844,47.63999938964844,47.77000045776367,1380300.0,0.007763301155462754,1.0833353201567206,-0.7647006024975245,56.18725384753767,66.60229389306653,-0.29485748109001975,-0.6181073903445409,-2.641275488148615,-4.259816831644265,42.84754005347757,0.5,0.756277122544077,0.5229986190795941,-0.2710611671635874,1.3170584053227756,0.12596872595800335,0.9200285122011849,-0.5399971008300852,72.97279185095927,16.14882002915555,0.39702989312159215,3,-0.2649993896484446,-1.3449993133544993,-3.5424995422363352,-4.329999923706062,3.1399993896484304,1,0.05975437891993285,-1.176475538127535,47.65999984741211,-2.5200427252611677,47.86000061035156,-1.6060178709731177,47.63000106811523,0.05975437891993285
12896,2013-03-27,48.1500015258789,48.18999862670898,47.61999893188477,47.7400016784668,1819600.0,0.002498495724171157,1.3265576220912674,1.576932670158534,63.38026466368992,65.77417907657406,-0.3392283964172549,-0.6543060874843505,-2.6599216225791196,-4.365046203575837,43.01980940355005,0.5699996948242045,0.7062632062008447,0.5685012817382713,-0.16849946251187475,1.3055020259884174,0.20000090961319472,0.9370016538633479,-0.6599998474121023,89.18942604105355,32.355031342989555,0.3685003721250738,3,-0.35000228881835227,-1.420001983642571,-3.5175018310546804,-4.350002288818352,2.9300003051757884,2,0.054205539209620346,1.0833353201567206,48.02999877929688,-1.176475538127535,47.65999984741211,-2.5200427252611677,47.86000061035156,0.054205539209620346
12897,2013-03-28,48.63000106811523,48.68000030517578,48.099998474121094,48.16999816894531,2803400.0,0.009968837529077623,1.0714300311305782,1.1219587082127693,67.70180522351436,64.02619303850493,-0.7490716595534934,-1.0428573656517202,-3.028318069551908,-4.826532869768563,43.10300461887624,0.5800018310546875,0.6834928291847149,0.9565008163452049,0.17734327893708013,1.7356583537533297,0.5669220476411425,1.3460795850492673,-1.1251994323730372,95.79837859150896,39.03305960387064,0.38957876870406183,3,-0.5450000762939382,-1.6750011444091726,-3.8875017166137624,-4.725002288818352,1.829998016357429,3,0.03927616297472025,1.3265576220912674,48.1500015258789,1.0833353201567206,48.02999877929688,-1.176475538127535,47.65999984741211,0.03927616297472025
12898,2013-04-01,48.5,48.599998474121094,48.38999938964844,48.54999923706055,1561100.0,-0.002673268872298351,1.8000305180437934,-0.10869330856560162,67.28388448093781,63.32318196131171,-0.5867091108576901,-0.8135913213408443,-2.784633969522176,-4.676032187745619,43.431808249309114,0.24000167846678977,0.627319093822237,0.7369997024536161,0.01469011814326393,1.4593092867639683,0.37584491029844,1.0981544946087922,-0.9481904174804683,84.87390647890214,23.996669615834,0.36115479215517726,4,-0.41499900817871094,-1.4099998474121094,-3.757500648498535,-4.595001220703125,2.5699996948242188,0,0.057938172645175756,1.0714300311305782,48.63000106811523,1.3265576220912674,48.1500015258789,1.0833353201567206,48.02999877929688,0.057938172645175756
12899,2013-04-02,48.34000015258789,48.88000106811523,48.18000030517578,48.61999893188477,3028400.0,-0.0032989659260228565,-1.3333418104599029,5.6000610360877285,65.860972526187,62.82857711073383,-0.3629815951571871,-0.6158591107351157,-2.5130454972689336,-4.484439345658778,43.20854786231488,0.700000762939446,0.5867481091726745,0.5329998016357393,-0.21822683003669852,1.2842264333081772,0.15738648579952041,0.9086131174719583,-0.7430629411621084,57.14285714285723,-7.8924918618427355,0.37561331583622026,4,-0.154998779296875,-1.0599994659423828,-3.4125003814697266,-4.290000915527344,1.779998779296882,1,0.06392222057993657,1.8000305180437934,48.5,1.0714300311305782,48.63000106811523,1.3265576220912674,48.1500015258789,0.06392222057993657
12900,2013-04-03,48.099998474121094,48.47999954223633,47.93999862670898,48.41999816894531,2125200.0,-0.004964867143343321,1.4545359966708604,1.1428610354223143,59.705843084148576,61.378141452374834,-0.06735657142556306,-0.3596427639878783,-2.1719369955552423,-4.211205085291574,42.43559804839244,0.5400009155273509,0.47805189900709166,0.27099819183349894,-0.48783480556245706,1.029831189229455,-0.10841830686447906,0.6504146905314769,-0.4260774312939475,38.09513717749198,-28.34144224149655,0.37941649869797944,4,0.08500289916992188,-0.779998779296875,-3.032499313354492,-3.9099998474121094,0.7300033569335938,2,0.06507278934321059,-1.3333418104599029,48.34000015258789,1.8000305180437934,48.5,1.0714300311305782,48.63000106811523,0.06507278934321059
12901,2013-04-04,48.65999984741211,48.72000122070313,48.1500015258789,48.1500015258789,2086200.0,0.011642440562494194,-1.2353002775014332,-1.593746274706171,63.17199201377383,61.21395583495658,-0.5959703861756083,-0.8863278833785913,-2.638681085672374,-4.714421176377584,41.752416400500536,0.6200027465820384,0.4512519995308608,0.7809995651245103,-0.05844634742416588,1.6204454776731865,0.36127660885017576,1.2007225213988448,-0.9137140030676818,76.59567560548092,13.607522342495912,0.4197229562743373,4,-0.47499847412109375,-1.135000228881836,-3.572500228881836,-4.470001220703125,0.15999984741210938,3,0.051582374217099325,1.4545359966708604,48.099998474121094,-1.3333418104599029,48.34000015258789,1.8000305180437934,48.5,0.051582374217099325
12902,2013-04-05,48.709999084472656,48.83000183105469,48.040000915527344,48.29999923706055,2237200.0,0.0010275223431428504,1.4307520760585697,0.8039239152386326,61.40838199296382,61.633377536972546,-0.532677894185241,-0.8773476719503535,-2.5954982506368367,-4.706288897737849,40.97467312334787,0.7900009155273438,0.44796275985059,0.7649988174438462,-0.1189512903366392,1.6489489252243317,0.32302376355360707,1.2069738713340854,-0.8956903267019811,81.91472956301614,19.77300052122449,0.4419750538902413,4,-0.5249977111816406,-1.0899982452392578,-3.427499771118164,-4.395000457763672,-0.04000091552734375,4,0.04865536421940764,-1.2353002775014332,48.65999984741211,1.4545359966708604,48.099998474121094,-1.3333418104599029,48.34000015258789,0.04865536421940764
12903,2013-04-08,49.22999954223633,49.2400016784668,48.540000915527344,48.6500015258789,1891800.0,0.010675435588941129,1.3333269755288104,1.4146298346653938,69.9481558053441,63.84983929312189,-0.936377225696198,-1.3284166957874532,-3.0172543909021385,-5.160711757384675,40.95369123150277,0.7000007629394531,0.41892691301399054,1.1979993820190415,0.1715782300895654,2.2244205339485177,0.684788806054307,1.711209957983776,-1.351749245844978,99.23060671150394,34.88517143694364,0.5132105759647372,4,-0.7999992370605469,-1.4299983978271484,-3.630000114440918,-4.755001068115234,-0.3600006103515554,0,0.02498475632080921,1.4307520760585697,48.709999084472656,-1.2353002775014332,48.65999984741211,1.4545359966708604,48.099998474121094,0.02498475632080921
12904,2013-04-09,49.0,49.33000183105469,48.97000122070313,49.33000183105469,1680200.0,-0.004671938744159498,1.1818097748184708,-0.5689706201535022,65.93134115407517,64.93251566051495,-0.5546351286504958,-1.0232928254525149,-2.6983618143941186,-4.857343727089457,40.96641845930791,0.3600006103515554,0.4426500279590755,0.8869998931884737,-0.17774795016141098,1.9517477365383584,0.3546259715135349,1.4193738148634125,-1.0128095930426113,76.25891580516011,10.000826259976606,0.532373921674941,4,-0.5249996185302734,-1.0599994659423828,-3.190000534057617,-4.525001525878906,0.4099998474121094,1,0.04224489173110646,1.3333269755288104,49.22999954223633,1.4307520760585697,48.709999084472656,-1.2353002775014332,48.65999984741211,0.04224489173110646
12905,2013-04-10,49.63999938964844,49.7599983215332,49.06999969482422,49.06999969482422,2556200.0,0.013061212033641523,-1.4210491092342492,-1.7272622185231423,68.11922491729716,65.45906679980465,-1.0529699155496814,-1.5580935501894402,-3.241165760404513,-5.420625907606272,41.61467272545379,0.7599983215332031,0.5046262286220866,1.4094993591308622,0.216247071285963,2.6027516469757614,0.8128732152084126,2.006125503053312,-1.5185278402813225,93.02330739187424,27.980093561321425,0.5966261439224478,4,-0.7900009155273438,-1.2150001525878906,-3.539999008178711,-4.920000076293945,-0.5900001525878906,2,0.009669612170390751,1.1818097748184708,49.0,1.3333269755288104,49.22999954223633,1.4307520760585697,48.709999084472656,0.009669612170390751
12906,2013-04-11,49.93000030517578,50.0,49.47000122070313,49.70000076293945,2405400.0,0.005842081367708918,1.8648665367603463,0.4035081848723749,77.25114327786976,66.52010436139969,-1.1889564960503165,-1.7412603828386963,-3.4456834956516076,-5.6288896832072055,42.37418233936213,0.5299987792968679,0.6247724153259355,1.5750001907348619,0.2203438425610713,2.9296565389086524,0.8976720166479666,2.252328364821757,-1.6119055431487368,96.42858533053588,26.046330743138668,0.6773281740868938,4,-0.9600009918212891,-1.385000228881836,-3.647500991821289,-5.035001754760742,-0.29000091552734375,3,-0.022030812485436035,-1.4210491092342492,49.63999938964844,1.1818097748184708,49.0,1.3333269755288104,49.22999954223633,-0.022030812485436035
12907,2013-04-12,49.97999954223633,50.040000915527344,49.72000122070313,49.84000015258789,1685200.0,0.0010013866764460033,1.461515889550695,0.6086942099414526,76.23757982291903,67.51495939939761,-1.148049642992227,-1.6971271575099394,-3.410757496749163,-5.592518433418768,42.96577170132679,0.31999969482421164,0.7079239041907073,1.5099994659423857,0.013533859667326453,3.006465072217445,0.7617666628048525,2.258232269079919,-1.4264380468930682,95.99990844726562,22.35134974563921,0.7482328031375306,4,-0.9899997711181641,-1.414999008178711,-3.6125001907348633,-5.085000991821289,-0.509998321533196,4,-0.02320928087307872,1.8648665367603463,49.93000030517578,-1.4210491092342492,49.63999938964844,1.1818097748184708,49.0,-0.02320928087307872
12908,2013-04-15,49.06999969482422,49.959999084472656,49.06999969482422,49.81999969482422,2259300.0,-0.018207280026945605,-1.3733317057291667,-5.35716621253406,64.8420917373724,67.40175042286265,-0.1661666094079024,-0.7325372900076843,-2.430458552348412,-4.609504478847683,42.44000041421584,0.9099998474121094,0.7447439833989975,0.5414997100830092,-0.9526186277318587,2.035618047897877,-0.20555945882442472,1.2885588789904432,-0.2786078922515074,9.345654452501055,-67.7919648725147,0.7470591689074334,4,-0.07999992370605469,-0.5049991607666016,-2.652499198913574,-4.170000076293945,0.29000091552734375,0,-0.008151651281161465,1.461515889550695,49.97999954223633,1.8648665367603463,49.93000030517578,-1.4210491092342492,49.63999938964844,-0.008151651281161465
12909,2013-04-16,49.540000915527344,49.56999969482422,48.9000015258789,49.18000030517578,2412900.0,0.009578178594378484,2.1904813805631584,-0.4800008138020833,65.56701274185937,68.05299149594163,-0.5007008528264407,-1.113947309318874,-2.8216379342622773,-5.001899609047626,41.73600133224689,0.6699981689453196,0.7381965401255712,0.9190008163452177,-0.5855728996255394,2.4235745323159747,0.1667139583598356,1.6712876743305998,0.5,56.14032739489527,-20.634975624104676,0.7522868579853792,4,-0.5,-0.9750003814697266,-3.1025009155273438,-4.64000129699707,-0.9500007629394531,1,-0.013524464498598232,-1.3733317057291667,49.06999969482422,1.461515889550695,49.97999954223633,1.8648665367603463,49.93000030517578,-0.013524464498598232
12910,2013-04-17,49.36999893188477,49.599998474121094,48.90999984741211,49.41999816894531,2681200.0,-0.0034316104259353164,2.3658482122088964,-0.1388865341414629,62.44893955424161,67.97265233377138,-0.14707017702817637,-0.8563224630982447,-2.5654272589927984,-4.7501810783206295,41.37164060023511,0.6899986267089844,0.7421548565168976,0.665498924255381,-0.8089208258100697,2.139918674320832,-0.07171095077734435,1.4027087992881064,0.6472019958495991,41.2278647053322,-32.57357483264516,0.737209875032727,4,-0.329998016357429,-0.8049983978271555,-2.8299989700317454,-4.469999313354499,-1.0900001525878906,2,0.0008102271904548708,2.1904813805631584,49.540000915527344,-1.3733317057291667,49.06999969482422,1.461515889550695,49.97999954223633,0.0008102271904548708
12911,2013-04-18,49.47999954223633,49.56000137329102,49.15999984741211,49.47000122070313,2263200.0,0.002228086139992147,3.7058453943674676,-0.1999694819560929,59.38186834007864,67.74748415011747,-0.1436252857455642,-0.9006632736231097,-2.5813277871884566,-4.773962154549579,40.76480296289758,0.40000152587891336,0.7707399617785171,0.7044996261596665,-0.7759903990891672,2.1849896514085003,-0.03574538646474679,1.4447446387840799,0.5148573974609363,50.87704621809402,-19.30988617965093,0.7402450126244154,4,-0.18999862670898438,-0.8599987030029297,-2.8924989700317383,-4.579999923706055,-1.7700004577636719,3,-0.008690386199553868,2.3658482122088964,49.36999893188477,2.1904813805631584,49.540000915527344,-1.3733317057291667,49.06999969482422,-0.008690386199553868
12912,2013-04-19,49.93999862670898,50.099998474121094,49.4900016784668,49.61000061035156,3046800.0,0.00929666711253696,-1.140355104034908,33.00534147274308,64.81478719738527,67.17710986034426,-0.45907741232449695,-1.2424298743016138,-2.9312372896298555,-5.144830154582159,40.88134743450329,0.6199989318847656,0.8625613467813977,1.0489988327026296,-0.41555614521923445,2.5135538106244937,0.3167213437416976,1.7812763216635616,-1.0399971008300781,86.66664547384967,17.580012629629152,0.7322774889609306,4,-0.43999862670897727,-1.239999771118157,-3.3524980545043874,-5.039999008178704,-3.3799972534179545,4,-0.0060071935384494735,3.7058453943674676,49.47999954223633,2.3658482122088964,49.36999893188477,2.1904813805631584,49.540000915527344,-0.0060071935384494735
12913,2013-04-22,50.36999893188477,50.59000015258789,49.81000137329102,49.95000076293945,2396700.0,0.008610338746501744,-1.2285776566757742,1.2727293745015344,69.78554431885792,67.60535465643123,-0.7938441499741131,-1.5544429596512614,-3.2413024702444773,-5.48947929725432,41.11944958430048,0.7799987792968679,0.9141344541169047,1.353499221801762,-0.16812391781859048,2.8751223614221146,0.5926876519915822,2.114310791611942,-1.4459974670410318,86.98216571148724,15.707889455706876,0.7608115698101778,4,-0.6249980926513743,-1.3899993896484446,-3.734998703002937,-5.469999313354499,-4.1800003051757955,0,-0.017867733378329143,-1.140355104034908,49.93999862670898,3.7058453943674676,49.47999954223633,2.3658482122088964,49.36999893188477,-0.017867733378329143
12914,2013-04-23,50.63999938964844,50.63999938964844,50.13000106811523,50.33000183105469,2659900.0,0.005360342733554235,2.29033766489471,0.7380926430517586,74.6123945044742,68.32681794389535,-0.90155419298965,-1.6756540465847678,-3.3880142167201655,-5.671213056194517,41.840909789398964,0.5099983215332102,0.9892239010792991,1.4744997024536133,-0.07125782731145591,3.0202572322186825,0.7016209375710787,2.247378467336148,-1.6493579772949332,100.0,23.515526954625244,0.7728787648825353,4,-0.8699989318847656,-1.5749988555908203,-3.7299985885620117,-5.604999542236328,-4.549999237060547,1,-0.025276437494557435,-1.2285776566757742,50.36999893188477,-1.140355104034908,49.93999862670898,3.7058453943674676,49.47999954223633,-0.025276437494557435
12915,2013-04-24,50.9000015258789,51.13999938964844,50.43000030517578,50.7599983215332,2751500.0,0.0051343234471603605,1.2903235730238911,0.45162679661348365,73.04526377508694,67.8594979991417,-1.0773208437617185,-1.8020082682510434,-3.5243225104301033,-5.8474063717270255,42.7685746717298,0.7099990844726562,0.9950851023470193,1.5910017013549762,-0.04135395179194745,3.2233573545019,0.7748238747815179,2.4071795279284345,-1.8103986348876973,87.87889296689076,10.937213496636502,0.816177826573461,4,-0.8800010681152273,-1.585000991821282,-3.9900007247924734,-5.36500167846679,-5.08000183105468,2,-0.04538312974541947,2.29033766489471,50.63999938964844,-1.2285776566757742,50.36999893188477,-1.140355104034908,49.93999862670898,-0.04538312974541947
12916,2013-04-25,50.7599983215332,51.16999816894531,50.6500015258789,51.0,7199500.0,-0.002750554030426011,-1.260878218683877,-1.7142584670718288,70.70702789348162,67.2449922292042,-0.9020625026111375,-1.5351530879681832,-3.2651825244871944,-5.628347747220957,43.68251657570999,0.5199966430664134,1.0373935073451577,1.3204986572265653,-0.3388159803403994,2.97981329479353,0.490841338443083,2.1501559760100477,-1.506363710649424,75.59519619619392,-0.6877897598874512,0.8296573187834819,4,-0.7249984741210938,-1.4299983978271484,-3.80999755859375,-5.224998474121094,-4.619998931884766,3,-0.04885736060365997,1.2903235730238911,50.9000015258789,2.29033766489471,50.63999938964844,-1.2285776566757742,50.36999893188477,-0.04885736060365997
12917,2013-04-26,50.540000915527344,50.88000106811523,50.18000030517578,50.18999862670898,7132800.0,-0.004334070395595968,-2.7837988308434247,-1.4583326710641638,64.0860200939974,67.16098426882921,-0.6641137868532923,-1.2276697571659838,-2.9271154818888476,-5.337276188389502,43.556983146073,0.700000762939446,1.015003199837608,1.0050012588501005,-0.6778349511775588,2.6878374688777598,0.16358315383627087,1.8464193638639301,-1.0947299488374114,53.676563398454235,-18.889763223475427,0.8414181050138287,4,-0.5050010681152344,-1.210000991821289,-3.5700016021728516,-4.985002517700195,-4.490001678466797,4,-0.05599528650157248,-1.260878218683877,50.7599983215332,1.2903235730238911,50.9000015258789,2.29033766489471,50.63999938964844,-0.05599528650157248
12918,2013-04-29,51.31000137329102,51.38000106811523,50.56000137329102,50.72999954223633,7912900.0,0.015235465845175877,1.2777730682829707,1.6571372519100476,72.25432166458798,67.90401859357684,-1.2102228245073832,-1.8723546276720455,-3.5625064278740055,-6.025095530510036,43.60749031958808,0.8400001525878835,0.9463594052933786,1.6345016479492287,-0.15060076929374588,3.4196040651922033,0.741950439327745,2.5270528565707124,-1.6922576863755552,94.40002441406364,21.379563044832736,0.8925512086214871,4,-1.1650009155273509,-1.875000000000007,-4.3400020599365305,-5.755002975463874,-5.70000076293946,0,-0.09257454439423518,-2.7837988308434247,50.540000915527344,-1.260878218683877,50.7599983215332,1.2903235730238911,50.9000015258789,-0.09257454439423518
12919,2013-04-30,51.43000030517578,51.5,51.11999893188477,51.27000045776367,2638400.0,0.002338704515163492,1.533346896735835,0.2758609349924988,69.16486823382198,68.650232891308,-1.1554380913831963,-1.8435065645431195,-3.555331764647349,-6.06249893543724,43.362698440372874,0.38000106811522727,0.8889267337531095,1.6000005722045927,-0.23266292916136422,3.4326640735705496,0.6836688215216142,2.516332322887571,-1.6007857325163428,94.69699159032454,23.20679960698341,0.9163317506829792,4,-1.1000003814697266,-1.9349994659423828,-4.460000991821289,-5.875001907348633,-5.760002136230469,1,-0.10188609075196653,1.2777730682829707,51.31000137329102,-2.7837988308434247,50.540000915527344,-1.260878218683877,50.7599983215332,-0.10188609075196653
12920,2013-05-01,51.22999954223633,51.599998474121094,51.11999893188477,51.47999954223633,2669700.0,-0.00388879567864453,-1.0425459385754487,-1.5625014901175405,64.19211391438273,69.18470462178622,-0.7418648499922469,-1.4724859656395068,-3.241721704807702,-5.793799227076974,43.874551425114305,0.479999542236321,0.9455946652698373,1.243499755859375,-0.49950813704089825,2.9865076487596482,0.3719958094092348,2.115003702309515,-1.1668750097492122,73.94370359226744,5.376387859285273,0.8715039464501377,5,-0.6849994659423828,-1.6200008392333984,-4.125,-5.655000686645508,-5.079998016357429,2,-0.10033182579692956,1.533346896735835,51.43000030517578,1.2777730682829707,51.31000137329102,-2.7837988308434247,50.540000915527344,-0.10033182579692956
12921,2013-05-02,51.16999816894531,51.36000061035156,50.93999862670898,51.22999954223633,2163500.0,-0.0011712155734365792,1.6249836089024965,0.2400054931640625,62.96292602574883,68.97894226938217,-0.4659235998755733,-1.28044958998764,-3.066788203323469,-5.665868063699108,43.944363227877986,0.42000198364258523,0.969778759055103,1.0579984664916964,-0.6438225519686682,2.759819484952061,0.20708795726151408,1.9089089757218787,-0.8609738057967604,69.71824932033827,4.4300844809502,0.8509105092301815,5,-0.4649982452392578,-1.5599994659423828,-3.9449987411499023,-5.584999084472656,-5.259998321533203,3,-0.10455342320821048,-1.0425459385754487,51.22999954223633,1.533346896735835,51.43000030517578,1.2777730682829707,51.31000137329102,-0.10455342320821048
12922,2013-05-03,51.08000183105469,51.5,51.02000045776367,51.38999938964844,2820800.0,-0.0017587715675402293,-1.2325544259328258,5.166507724585161,76.65782305491155,69.74252879561035,-0.22038806250309761,-1.0580411280843194,-2.8537659171233827,-5.507775623390522,44.07098920651349,0.4799995422363281,1.032521330125718,0.8495019912719712,-0.7693021116233822,2.4683060941673247,0.040099939824294495,1.658904042719648,-0.5644216101505322,50.00018339941792,-21.44048525078628,0.8094020514476776,5,-0.21500205993652344,-1.3100032806396484,-3.81500244140625,-5.495002746582031,-5.720001220703125,4,-0.09671108583247778,1.6249836089024965,51.16999816894531,-1.0425459385754487,51.22999954223633,1.533346896735835,51.43000030517578,-0.09671108583247778
12923,2013-05-06,50.459999084472656,51.099998474121094,50.43999862670898,50.9900016784668,2611700.0,-0.012137876357809607,-1.3157746799354524,1.7096992518212246,61.73465316473443,68.31166864675038,0.4623442084331373,-0.3596021499828339,-2.141840265232574,-4.824187425542739,43.23046066206262,0.6599998474121165,1.1061498266579335,0.167999267578125,-1.3827917734270798,1.7187903085833298,-0.607396252924481,0.943394788080731,1.1399993896484375,1.724177620221131,-68.6920159918997,0.7753955205026027,5,0.43000030517578125,-0.6900005340576172,-2.9399986267089844,-4.649999618530273,-5.259998321533203,0,-0.08739595575555881,-1.2325544259328258,51.08000183105469,1.6249836089024965,51.16999816894531,-1.0425459385754487,51.22999954223633,-0.08739595575555881
12924,2013-05-07,51.06999969482422,51.08000183105469,50.47999954223633,50.54999923706055,2580600.0,0.012088795509694439,1.2222112334786202,-0.9811281372132693,69.49540180707977,67.91723953919403,-0.08967684240951712,-0.8501603444077546,-2.634815498160698,-5.367527624315699,42.244677383103394,0.6200027465820312,1.1326695191363854,0.6744998931884751,-0.7869558624822375,2.1359556488591878,-0.05622798464688117,1.4052277710238315,0.506798782348632,54.310444050551595,-18.980046993727044,0.730727877835358,5,-0.18000030517578125,-1.3000011444091797,-3.482499122619629,-5.260000228881836,-5.150001525878906,1,-0.10691206416878063,-1.3157746799354524,50.459999084472656,-1.2325544259328258,51.08000183105469,1.6249836089024965,51.16999816894531,-0.10691206416878063
12925,2013-05-08,50.11999893188477,50.54999923706055,49.9000015258789,50.41999816894531,3171700.0,-0.01860193398504617,1.3214147042595332,-0.5769211018596496,56.15383486776959,66.3002180918927,0.8247792805647194,0.1450830644029324,-1.5973703377955601,-4.356352608792214,40.34880615564242,1.1699981689453196,1.071069962505625,-0.29950084686278444,-1.724015632299924,1.1250139385743552,-1.0117582395813542,0.41275654585578536,1.4340635482788002,13.74985098824678,-59.79911054062461,0.7122573927185706,5,0.6300010681152273,-0.35000038146973367,-2.387497901916511,-4.2099990844726705,-4.61000061035157,2,-0.08878692852701775,1.2222112334786202,51.06999969482422,-1.3157746799354524,50.459999084472656,-1.2325544259328258,51.08000183105469,-0.08878692852701775
12926,2013-05-09,48.83000183105469,50.25,48.72999954223633,50.099998474121094,3444800.0,-0.02573817095613362,-1.0680261163819054,4.233332909477104,40.79605042989663,63.71244368477038,2.025185730047774,1.4213173448486174,-0.24375425452481636,-3.0034391975650294,38.13985224641805,1.5200004577636719,0.9216888915922397,-1.5344980239868136,-3.114990647729698,0.0459945997560709,-2.324744335858256,-0.7442517121153713,2.6578982109374962,3.6101903354591887,-65.45891782310217,0.790246311871443,5,1.3349971771240234,0.9899978637695312,-1.0775012969970703,-2.9200019836425852,-3.2600021362304688,3,-0.054884296634848284,1.3214147042595332,50.11999893188477,1.2222112334786202,51.06999969482422,-1.3157746799354524,50.459999084472656,-0.054884296634848284
12927,2013-05-10,48.81999969482422,48.93000030517578,48.40999984741211,48.77999877929688,2691200.0,-0.00020483587662101232,2.9999706564159747,-0.03149686713403781,36.1854009406858,59.704785826559025,1.9730332396134287,1.412372416697039,-0.17312864012522056,-2.9283434835538458,35.913695579061745,0.5200004577636719,0.7606352961256064,-1.4865001678466783,-3.205475119880333,0.23247478418697654,-2.345987643863509,-0.6270126918298473,2.5024263171826107,15.241637796436871,-49.43163299721353,0.8594874760168281,5,1.1849994659423828,1.0,-0.9649991989135742,-2.8699989318847656,-2.9199981689453196,4,-0.059606715805051946,-1.0680261163819054,48.83000183105469,1.3214147042595332,50.11999893188477,1.2222112334786202,51.06999969482422,-0.059606715805051946
12928,2013-05-13,48.66999816894531,48.77000045776367,48.43999862670898,48.66999816894531,2768000.0,-0.0030725425402821083,2.299942780850729,0.0,32.05829463052362,55.58183320397032,1.9100281445859082,1.6136004588265678,0.03958235059693749,-2.724477099282396,35.4649162719528,0.3800010681152415,0.6065732502555576,-1.6165016174316378,-3.4039938787096844,0.17099064384640883,-2.510247748070661,-0.7227554867926145,2.4194337498939404,9.737757616887524,-48.382183130942735,0.8937461306390218,5,1.335000991821289,1.335000991821289,-0.7674970626831055,-2.579998016357422,-3.8799972534179688,0,-0.06800899287285667,2.9999706564159747,48.81999969482422,-1.0680261163819054,48.83000183105469,1.3214147042595332,50.11999893188477,-0.06800899287285667
12929,2013-05-14,48.86999893188477,48.959999084472656,48.54999923706055,48.7400016784668,2484100.0,0.004109323412037291,1.645181138019295,100.0,31.307540941225042,51.92799176250836,1.4625000846959963,1.4343721882080658,-0.11827042866487858,-2.8749706960378916,35.307107174052824,0.4099998474121094,0.510106893458854,-1.38300075531005,-3.2526266536231816,0.48662514300308146,-2.317813704466616,-0.4481878061534843,2.005078421240306,21.495290451846007,-31.50291610872839,0.9348129491565668,5,1.085000991821282,1.1350002288818288,-0.7549982070922923,-2.4599971771240305,-5.6800003051757955,1,-0.07509716081763329,2.299942780850729,48.66999816894531,2.9999706564159747,48.81999969482422,-1.0680261163819054,48.83000183105469,-0.07509716081763329
12930,2013-05-15,49.40999984741211,49.75,48.790000915527344,48.86000061035156,2862700.0,0.011049742732345713,-1.7826115801170948,4.230852749574274,38.421972125891514,49.20121910696866,0.7120636124576194,0.9460248822301338,-0.6154271113926058,-3.3554348760189683,34.833237409314265,0.9599990844726562,0.2948535824962164,-0.8449998855590835,-2.710730059576669,1.0207302884585019,-1.7778649725678761,0.08786520144970922,1.2678713052559303,54.34782157998943,4.03415482904164,0.9328650870087943,5,0.5450000762939453,0.5949993133544922,-1.2024993896484375,-2.7249984741210938,-5.630001068115227,2,-0.07063350919337408,1.645181138019295,48.86999893188477,2.299942780850729,48.66999816894531,2.9999706564159747,48.81999969482422,-0.07063350919337408
12931,2013-05-16,49.04999923706055,49.45000076293945,48.9900016784668,49.31999969482422,2228100.0,-0.007285986874384087,-1.3589964297941017,-0.4909106041795268,37.52093449141566,44.852675933246886,0.8266483719323503,1.3409082724201369,-0.21588215151850676,-2.9388235332312647,34.33375913366257,0.45999908447265625,0.07582655794775661,-1.1835004806518583,-3.0961544112729626,0.729153449969246,-2.1398274459624105,-0.22717351534130614,1.4464422111870192,47.7611430425908,-2.0392699442240456,0.9563269653105528,5,0.7049999237060547,0.9549999237060547,-0.41250038146972656,-2.104999542236328,-5.479999542236328,3,-0.07217127361039055,-1.7826115801170948,49.40999984741211,1.645181138019295,48.86999893188477,2.299942780850729,48.66999816894531,-0.07217127361039055
12932,2013-05-17,49.63999938964844,49.6500015258789,49.08000183105469,49.1500015258789,2243200.0,0.012028545601731722,1.2352835579757102,-1.814803825993612,35.57857841700067,41.946445405720915,0.012184036490317851,0.7665837012893064,-0.7499625289854848,-3.4658123721792293,33.18127141141053,0.6000022888183523,-0.10154808021043493,-0.5785003662109389,-2.5054976922354513,1.3484969598135734,-1.5419990292231915,0.3849982968013137,0.6895267305322932,91.6030156460664,45.48428451089178,0.963498663012255,5,0.10500144958496094,0.36499977111816406,-0.8824996948242188,-2.559999465942383,-5.729999542236328,4,-0.08199032523906413,-1.3589964297941017,49.04999923706055,-1.7826115801170948,49.40999984741211,1.645181138019295,48.86999893188477,-0.08199032523906413
12933,2013-05-20,49.47000122070313,49.790000915527344,49.40999984741211,49.59000015258789,1751500.0,-0.0034246206896761944,-2.166653421282683,-0.24489684702216957,33.21919732030767,37.91575601830179,0.030153789776285578,0.9124826390582257,-0.5280908997659921,-3.2291599301713845,31.492798788180913,0.3800010681152344,-0.28841567030978155,-0.703498649597158,-2.6574453741679562,1.2504480749736402,-1.6804720118825571,0.2734747126882411,0.705962797656106,74.19360792963796,32.80611952376252,0.976973362285398,5,0.00999832153319602,0.5349979400634695,-0.6925010681152415,-2.335000991821296,-4.870002746582038,0,-0.07216494050398758,1.2352835579757102,49.63999938964844,-1.3589964297941017,49.04999923706055,-1.7826115801170948,49.40999984741211,-0.07216494050398758
12934,2013-05-21,49.36000061035156,49.66999816894531,49.099998474121094,49.47000122070313,2032000.0,-0.0022235821232511332,1.235316997277324,0.9166799122612954,33.73915051060517,35.425235534172415,-0.1429505146779917,0.9714804598227929,-0.3628793364669036,-3.0459214790556075,29.48741556094031,0.5699996948242188,-0.5408046265279935,-0.7494993209838867,-2.722864145062381,1.2238655030946077,-1.7361817330231375,0.23718309105536406,0.6746862743319042,56.999969482421875,18.91557164627212,0.9866824120392476,5,-0.030000686645507812,0.6449985504150391,-0.5825004577636719,-2.2250003814697266,-4.880001068115234,1,-0.09258508181350833,-2.166653421282683,49.47000122070313,1.2352835579757102,49.63999938964844,-1.3589964297941017,49.04999923706055,-0.09258508181350833
12935,2013-05-22,48.59000015258789,49.88000106811523,48.4900016784668,49.29999923706055,2938900.0,-0.015599684931976943,-2.054957032068733,6.454501317796781,30.0309840674457,34.22911704945565,0.4326988967141574,1.6438280252722635,0.45742434971678136,-2.2040220739291243,27.05985842903178,1.3899993896484304,-0.7159609447168478,-1.4039997100830064,-3.451564782719359,0.6435653625533462,-2.427782246401179,-0.38021717376483366,1.3147117691138703,7.194137987814956,-25.778042191412794,1.0237825363181754,5,0.5550003051757812,1.414999008178711,0.21250057220458984,-1.4549999237060547,-3.8100013732910085,2,-0.111134009238963,1.235316997277324,49.36000061035156,-2.166653421282683,49.47000122070313,1.2352835579757102,49.63999938964844,-0.111134009238963
12936,2013-05-23,48.27999877929688,48.540000915527344,46.06999969482422,48.18000030517578,2947100.0,-0.006379941805258471,6.967710576508952,-0.14084310291100388,29.041918219383703,33.43539674708875,0.7336263611007823,1.8535396898388896,0.8103282376071306,-1.816328585000285,25.274862835169998,2.520000457763672,-1.0137604160492089,-1.5900011062622,-3.740056632599483,0.5600544200750832,-2.6650288694308415,-0.5149733430935584,1.6000022888183452,58.00520440662484,26.06388716668635,1.075027763168642,5,-0.30499839782715554,0.5550003051757741,0.5225019454955984,-1.1449985504150462,-3.80999755859375,3,-0.09320629895976018,-2.054957032068733,48.59000015258789,1.235316997277324,49.36000061035156,-2.166653421282683,49.47000122070313,-0.09320629895976018
12937,2013-05-24,47.709999084472656,48.22999954223633,47.61999893188477,47.959999084472656,2110600.0,-0.011806124880613056,-1.837210127570544,-2.500038147554564,29.26095041702723,33.124580723366925,1.2623653265878545,2.31957795920178,1.4097544025150057,-1.1786671286447188,24.636169355374477,0.6599998474121094,-1.2111402547430288,-2.01850070953369,-4.347912910178231,0.3109114911108506,-3.1832068098559603,-0.8537946092114197,2.170001983642571,43.04458788768983,6.980234872916071,1.1647061003222692,5,0.2650012969970703,1.125,1.2450017929077148,-0.5749988555908203,-3.229999542236328,4,-0.08677425003338157,6.967710576508952,48.27999877929688,-2.054957032068733,48.59000015258789,1.235316997277324,49.36000061035156,-0.08677425003338157
12938,2013-05-28,46.56000137329102,47.22999954223633,46.31000137329102,47.13999938964844,7232600.0,-0.02410391392264566,1.4210531599315173,2.319992065429659,18.549532260784773,31.707024203318007,2.3262101354982647,3.2627547632269014,2.56932983797477,0.017503925294214184,23.723595849453456,1.3999977111816335,-1.2437598232108087,-2.9309984207153263,-5.534007840971434,-0.32798900045921897,-4.2325031308433765,-1.6294937105872762,2.9389995574951016,12.860931807054696,-20.032245430303533,1.3015047101280524,5,1.4149990081787038,2.2749977111816335,2.5399980545043874,0.6049976348876882,-2.1000022888183665,1,-0.056915838653713524,-1.837210127570544,47.709999084472656,6.967710576508952,48.27999877929688,-2.054957032068733,48.59000015258789,-0.056915838653713524
12939,2013-05-29,46.18999862670898,46.29999923706055,45.56999969482422,46.15999984741211,4280200.0,-0.007946794150961889,4.839996337890625,-0.05172221016421824,20.18210971734206,29.68037282459029,2.5435585044130207,3.3940776794331953,2.9515783734135326,0.4324762834880289,22.77683009676802,0.990001678466804,-1.264120227882259,-3.039001083374032,-5.865506478041105,-0.21249568870695867,-4.452253780707572,-1.6257483860404918,2.9661021804809593,14.38512144629186,-20.064979370999424,1.4132526973335373,5,1.5350017547607493,2.395000457763679,3.172501564025886,1.220001220703132,-1.9099998474120952,2,-0.03442303961595006,1.4210531599315173,46.56000137329102,-1.837210127570544,47.709999084472656,6.967710576508952,48.27999877929688,-0.03442303961595006
12940,2013-05-30,46.09000015258789,47.52999877929688,46.04999923706055,46.38000106811523,3593300.0,-0.002164937802428546,-6.999938140503574,-9.667090539167871,24.62963917944529,28.248006678815806,2.3725926646019104,3.256203496950505,3.0625906789451776,0.5784371188888642,21.12824649610357,1.4799995422363352,-1.2561906703549823,-2.8819995880126967,-5.872395398860142,0.10839622283474881,-4.3771974934364195,-1.386801682588974,2.635768521118159,17.508425725177506,-19.98172524431767,1.4951979054237223,5,1.635000228881836,2.4949989318847656,3.327500343322754,1.3549995422363281,-1.5200004577636719,3,-0.03493166858367136,4.839996337890625,46.18999862670898,1.4210531599315173,46.56000137329102,-1.837210127570544,47.709999084472656,-0.03493166858367136
12941,2013-05-31,45.81999969482422,46.709999084472656,45.77000045776367,45.97000122070313,2809700.0,-0.005858113622690286,-6.519989013671875,0.5172450080240303,23.498250362598185,26.90574800610442,2.387282715779733,3.272634457586861,3.3290889492831184,0.896170609054515,19.913443216171736,0.9399986267089844,-1.2737404925336122,-2.884500122070314,-6.001499413399564,0.23249916925893643,-4.442999767734939,-1.3260004764056887,2.5270767014160143,9.39849677973564,-29.629248913767313,1.5584996456646236,5,1.9050006866455078,2.7649993896484375,3.847500801086426,1.875,-1.25,4,-0.022697532135619203,-6.999938140503574,46.09000015258789,4.839996337890625,46.18999862670898,1.4210531599315173,46.56000137329102,-0.022697532135619203
12942,2013-06-03,46.13999938964844,46.31000137329102,45.02000045776367,45.79999923706055,4676200.0,0.0069838432334246026,2.7940973527282753,-2.266644626417674,28.30190407642479,26.359382090117435,1.6970611705371184,2.7021046804325053,3.023095599837916,0.6297620557195529,18.63033971178873,1.2900009155273509,-1.3794351929591073,-2.317500305175784,-5.424808267864918,0.7898076575133501,-3.871154286520351,-0.763846323831217,1.8738278024218715,44.62150122875876,1.8107459301084745,1.553653981344567,6,1.3100013732910156,2.1700000762939453,3.5425004959106445,1.6499996185302734,-0.720001220703125,0,-0.03619415238483881,-6.519989013671875,45.81999969482422,-6.999938140503574,46.09000015258789,4.839996337890625,46.18999862670898,-0.03619415238483881
12943,2013-06-04,46.04999923706055,46.27000045776367,45.77999877929688,46.02000045776367,3282800.0,-0.0019505885084186714,1.0851081098629656,0.08823166421703374,25.34965827789121,25.42721628648255,1.3979229785263456,2.5768976610393395,3.118930361573277,0.773214426466069,18.65829439881447,0.49000167846678977,-1.4678038362032169,-2.1870004653930692,-5.321750447771038,0.9477495169848993,-3.7543754565820535,-0.619625474204085,1.544692212206833,41.03583538126469,-4.286482913426383,1.5673749911889858,6,1.4000015258789062,2.260000228881836,3.632500648498535,1.739999771118164,0.19000244140625,1,-0.034093370702180215,2.7940973527282753,46.13999938964844,-6.519989013671875,45.81999969482422,-6.999938140503574,46.09000015258789,-0.034093370702180215
12944,2013-06-05,45.61000061035156,45.93000030517578,45.5,45.86999893188477,2828800.0,-0.009554802041231714,1.2631531395874116,-8.66696337741631,16.192171180839082,23.889570410192928,1.3969477701313977,2.726671474528004,3.566218680761729,1.2584221800040751,18.74301416048041,0.5499992370605469,-1.6195709692540206,-2.353999137878418,-5.399661408615138,0.6916631328583023,-3.8768302732467816,-0.8311680025100543,1.6242341001052978,23.50599789355613,-19.820606266621883,1.5228311353683608,6,1.1700000762939453,2.6999988555908203,4.180000305175781,2.2849998474121094,0.9399986267089844,2,-0.025213802027836518,1.0851081098629656,46.04999923706055,2.7940973527282753,46.13999938964844,-6.519989013671875,45.81999969482422,-0.025213802027836518
12945,2013-06-06,45.66999816894531,45.84000015258789,45.22000122070313,45.63999938964844,4674300.0,0.001315447441150308,2.3513207002494614,-0.1153806652288068,18.233048067373915,22.688584837747392,0.982510517684446,2.441367626699119,3.5024302928149,1.249391380221958,20.081712754959998,0.6199989318847585,-1.763459919661443,-2.0715015411376925,-5.104140277372444,0.9611371950970593,-3.587820909255072,-0.555182173020313,1.2542437461344988,38.461434282193025,-4.126427209978623,1.5163193681173774,6,0.9550018310546875,2.6400012969970703,4.242502212524414,2.285001754760742,1.8300018310546875,3,-0.030435722473788118,1.2631531395874116,45.61000061035156,1.0851081098629656,46.04999923706055,2.7940973527282753,46.13999938964844,-0.030435722473788118
12946,2013-06-07,46.1500015258789,46.349998474121094,45.63000106811523,45.75,4548700.0,0.010510255664077928,-1.2499940395298104,13.333926754831909,16.506732465934846,21.27144950984824,0.1884058826089614,1.8448786983440684,3.0202669897080057,0.8236634028057424,21.236419502753638,0.7199974060058665,-1.917464434728771,-1.457498168945321,-4.524269954170649,1.6092736162800065,-2.990884061557985,0.07588772366734275,0.5076465851766514,84.96261304284174,46.56826241545553,1.5333858926126624,6,0.12499809265137429,2.109998703002937,3.9274978637695384,2.0299968719482493,1.079998016357429,4,-0.03423622489305189,2.3513207002494614,45.66999816894531,1.2631531395874116,45.61000061035156,1.0851081098629656,46.04999923706055,-0.03423622489305189
12947,2013-06-10,45.90999984741211,46.4900016784668,45.77999877929688,46.36000061035156,4701600.0,-0.005200469567313126,-1.00000000000002,-1.124997615823324,16.287882345546265,21.02015507482174,0.16341071048071854,1.9559763651566016,3.239801160747703,1.1183732782450164,21.995564451426045,0.7100028991699148,-1.9969430306049176,-1.551999855041501,-4.652496186920388,1.5484964768373857,-3.1022480209809444,-0.0017516891020576963,-0.8899993896484375,54.33058094514321,19.619224267508933,1.550248165939444,6,0.36499977111816406,2.3500003814697266,4.247499465942383,2.4599990844726562,1.1800003051757812,0,-0.0291875442614149,-1.2499940395298104,46.1500015258789,2.3513207002494614,45.66999816894531,1.2631531395874116,45.61000061035156,-0.0291875442614149
12948,2013-06-11,45.36000061035156,45.84000015258789,45.31000137329102,45.56000137329102,3272500.0,-0.011979944214518423,-2.5333341810461127,0.44444538634342273,15.034972496838776,20.44825093921026,0.5870203919647494,2.366622303471061,3.7667108197052457,1.7210766025339126,22.902642876932084,0.5999984741210866,-2.0711662212453064,-1.9364992141723647,-5.117808241013179,1.24480981266845,-3.5271537275927685,-0.34584470075196094,-0.31060012817383154,11.023570014687584,-20.006373848062374,1.5906545134204062,6,0.9149990081787109,2.6999988555908203,4.957498550415039,3.0549983978271484,1.8600006103515696,1,0.0013226974820643722,-1.00000000000002,45.90999984741211,-1.2499940395298104,46.1500015258789,2.3513207002494614,45.66999816894531,0.0013226974820643722
12949,2013-06-12,45.20000076293945,46.06999969482422,45.099998474121094,45.72999954223633,3535200.0,-0.003527333449276804,-1.6575253702329567,2.6499837875983725,16.82975553093702,19.58159720048712,0.661371063456258,2.358499178918308,3.9064438821828844,1.932107807035564,24.079098961569862,0.970001220703125,-2.126592150230138,-1.912999153137207,-5.13527093711312,1.3092726308387057,-3.5241350451251634,-0.30186326114925066,-0.12178825683594141,7.194392682384647,-25.741448889859562,1.6111358919879548,6,0.6649990081787109,2.8500003814697266,5.129998207092285,3.214998245239258,1.9399986267089844,2,0.02300886942418079,-2.5333341810461127,45.36000061035156,-1.00000000000002,45.90999984741211,-1.2499940395298104,46.1500015258789,0.02300886942418079
12950,2013-06-13,45.91999816894531,45.95000076293945,44.86000061035156,45.22999954223633,3010200.0,0.015929145881701023,1.9066522895696534,-1.301887199861807,28.62316987714169,20.151032702103066,-0.09529880164451043,1.4373260746559424,3.1818654219779248,1.262896811205266,26.137668269217208,1.0900001525878906,-1.9765243010319296,-1.0185016632080064,-4.091557994919832,2.054554668503819,-2.555029829063919,0.5180265026479063,0.5700035095214844,65.03048245357422,33.80895506047457,1.5365281658559116,6,-0.2449970245361328,1.7850017547607422,4.410000801086426,2.6300010681152344,1.1700019836425781,3,0.013719536002535948,-1.6575253702329567,45.20000076293945,-2.5333341810461127,45.36000061035156,-1.00000000000002,45.90999984741211,0.013719536002535948
12951,2013-06-14,45.5099983215332,46.18000030517578,45.459999084472656,45.79999923706055,3946000.0,-0.00892856846168999,-2.6923197308188898,-0.4202920184211545,29.47759255450353,20.281664755222927,0.29737509957671193,1.6532846553594283,3.56437224964138,1.713671253390551,28.197700387592263,0.720001220703125,-1.8425151732255287,-1.2515014648437486,-4.218444381638918,1.7154414519514205,-2.7349729232413296,0.2319699935538324,0.9474033355712876,39.877134064288136,9.731811008663094,1.483471458397584,6,0.16500282287597656,2.045001983642578,4.750000953674316,3.1300010681152344,1.5900001525878906,4,0.04372669197672163,1.9066522895696534,45.91999816894531,-1.6575253702329567,45.20000076293945,-2.5333341810461127,45.36000061035156,0.04372669197672163
12952,2013-06-17,45.56999969482422,46.0,45.40999984741211,45.75,3553500.0,0.0013184217865072068,-1.3600006103515625,0.6206887479940018,38.407475733793014,21.732533361434236,0.16541108907960478,1.341515404874336,3.475396359832331,1.6939299914459838,30.098825643323433,0.5900001525878906,-1.7718689780340071,-0.9880001068115263,-3.668091676970093,1.6920914633470403,-2.3280458918908096,0.352045678267757,0.8554539413452105,53.787821865156204,20.569808568233746,1.340045785079285,6,0.10500144958496094,1.8000011444091797,4.422499656677246,3.1099987030029297,0.8100013732910085,0,0.03642747111101374,-2.6923197308188898,45.5099983215332,1.9066522895696534,45.91999816894531,-1.6575253702329567,45.20000076293945,0.03642747111101374
12953,2013-06-18,45.9000015258789,46.11000061035156,45.4900016784668,45.61000061035156,2853400.0,0.007241646549586367,-1.3396239995393562,-1.6111134658584778,46.5721379171029,25.108085221019103,-0.21021147853898015,0.7698136216001075,3.1028935368756265,1.4050788990671066,31.850798597899686,0.6199989318847656,-1.654417057390127,-0.4794982910156307,-2.7935148942978145,1.8345183122665532,-1.6365065926567226,0.6775100106254612,0.49414304977417345,78.7879663612976,41.40367878513463,1.1570083016410924,6,-0.22500038146971946,1.4699993133544993,4.012497901916511,2.984996795654304,-0.09000015258787641,1,0.025925895144863098,-1.3600006103515625,45.56999969482422,-2.6923197308188898,45.5099983215332,1.9066522895696534,45.91999816894531,0.025925895144863098
12954,2013-06-19,44.790000915527344,45.93000030517578,44.77999877929688,45.81000137329102,4245600.0,-0.02418301902943787,-1.2115313372287249,-3.517231853937129,37.59543110069262,27.259461113610072,0.8618752914794712,1.6020233604197287,4.164033279964116,2.545882281658038,34.384608146964766,1.1500015258788991,-1.6161174457698309,-1.3609989166259737,-3.309470539442458,0.5874727061905105,-2.335234728034216,-0.3867631052177316,1.5734607808197012,0.7144375235007304,-37.56536174978721,0.9742358114082431,6,0.8449993133544922,2.539999008178711,5.214998245239258,4.189998626708984,1.6800003051757884,2,0.05425318721825212,-1.3396239995393562,45.9000015258789,-1.3600006103515625,45.56999969482422,-2.6923197308188898,45.5099983215332,0.05425318721825212
12955,2013-06-20,43.18999862670898,44.54999923706055,43.099998474121094,44.54999923706055,5732500.0,-0.03572230980383151,1.132353106171953,1.333333333333331,29.984781862720794,28.7570221576974,2.3167225856153593,2.9267861520289173,5.674942880068464,4.167217067408181,36.92913718648346,1.69000244140625,-1.5973999559451215,-2.6910011291504006,-4.711651241312687,-0.6703510169881142,-3.7013261852315438,-1.6806760730692574,3.1101245529560586,2.9220811390577874,-37.39950413424243,1.0103250560811436,6,1.605001449584968,3.300001144409187,6.790000915527351,5.790000915527351,3.510002136230476,3,0.09145637621059688,-1.2115313372287249,44.790000915527344,-1.3396239995393562,45.9000015258789,-1.3600006103515625,45.56999969482422,0.09145637621059688
12956,2013-06-21,43.77999877929688,44.040000915527344,42.83000183105469,43.5,5149500.0,0.013660573543594623,2.0249861717751627,-0.20588136296828607,32.74854355612122,30.585984514427953,1.5144430923558971,2.0895014723268943,4.991519967211538,3.593734236247144,37.36372689545963,1.2099990844726562,-1.4748748898092785,-1.8760009765624943,-3.7700851990562114,0.01808324593122279,-2.823043087809353,-0.9289588653156358,2.3281169180355192,28.963332371905427,-10.367613120230995,0.9470421112468569,6,0.7250022888183523,2.575002670288079,6.200000762939446,5.295000076293938,2.7700004577636648,4,0.07560533269946723,1.132353106171953,43.18999862670898,-1.2115313372287249,44.790000915527344,-1.3396239995393562,45.9000015258789,0.07560533269946723
12957,2013-06-24,43.56999969482422,43.959999084472656,42.95000076293945,43.459999084472656,2795600.0,-0.004796690048606611,1.2696607060195106,0.39286103542233336,32.183918755751506,32.491422987640476,1.5171510343799142,2.0800865163984383,5.102118037308983,3.8177601490030924,37.82180237232646,1.0099983215332031,-1.3893482422375811,-1.879000091552733,-3.7323833259536485,-0.025616857151817385,-2.805691708753187,-0.9523084743522787,2.275866893205965,22.560918877176007,-15.870525581778693,0.9266916172004578,6,0.9350013732910156,2.785001754760742,6.309999465942383,5.774999618530273,2.779998779296875,0,0.08101902235533442,2.0249861717751627,43.77999877929688,1.132353106171953,43.18999862670898,-1.2115313372287249,44.790000915527344,0.08101902235533442
12958,2013-06-25,43.90999984741211,44.290000915527344,43.40999984741211,43.83000183105469,3178000.0,0.007803538098906104,1.095240257764497,0.727250658898599,37.609331877891954,34.8002648039688,1.0614620842413487,1.614133007031164,4.69395477151852,3.491032220487483,37.320147561260356,0.8800010681152344,-1.329866252477835,-1.4064998626708984,-3.3038365331840893,0.49083680784229244,-2.3551681979274903,-0.45783152741430655,1.694597560060032,34.83866283720094,-5.254346094077221,0.9486683352565943,6,0.595001220703125,2.4450016021728516,5.965000152587891,5.434999465942383,2.6399993896484375,1,0.05625145136156706,1.2696607060195106,43.56999969482422,2.0249861717751627,43.77999877929688,1.132353106171953,43.18999862670898,0.05625145136156706
12959,2013-06-26,44.599998474121094,44.709999084472656,44.15999984741211,44.18999862670898,2735300.0,0.01571392915296599,-1.34043520254531,5.125125172857845,42.85715013292861,36.381818165722905,0.3100027488622885,0.8420819422339321,3.927253637929894,2.8192512136983723,36.20786446696223,0.7999992370605469,-1.2367351927097232,-0.6370012283325224,-2.5133599212087603,1.2393574645437155,-1.5751805747706413,0.3011781181055966,0.7826312872376491,94.14889515654485,51.62503558292269,0.9381793464381203,6,-0.09499740600585938,1.7550029754638672,5.142500877380371,4.745000839233398,1.9800033569335938,2,0.027130110775049232,1.095240257764497,43.90999984741211,1.2696607060195106,43.56999969482422,2.0249861717751627,43.77999877929688,0.027130110775049232
12960,2013-06-27,44.47999954223633,45.2400016784668,44.38999938964844,44.709999084472656,2815700.0,-0.0026905591029200426,-3.1463541715125745,-0.5609747020348064,38.288907899953365,37.36085320410622,0.22826088491400043,0.8804187743895753,3.973054735864153,2.9607870689373783,36.37567608815948,0.8500022888183594,-1.0785919462299418,-0.6765001296997042,-2.5368489148784263,1.183848655479018,-1.6066745222890688,0.25367426288966044,-1.6499977111816406,68.46463965354316,30.015654606998268,0.9301743925893615,6,-0.009998321533203125,1.8750019073486328,5.1875,4.864999771118164,1.9099998474121094,3,0.04473924682884012,-1.34043520254531,44.599998474121094,1.095240257764497,43.90999984741211,1.2696607060195106,43.56999969482422,0.04473924682884012
12961,2013-06-28,44.77999877929688,45.04999923706055,44.34000015258789,44.52999877929688,3285000.0,0.006744587233542765,-1.253975174084115,-1.0869586850878212,42.14185477089271,37.77578420822841,-0.20805801882597308,0.5254504898944035,3.5972676925975478,2.6866829799312484,36.396151378761054,0.7099990844726562,-0.9362351198800027,-0.324500846862783,-2.164792823612302,1.5157911298867361,-1.244646835237539,0.595645141511973,-1.901796951293953,79.91254518498808,41.676672101413985,0.9201459883747586,6,-0.3099975585937571,0.9050025939941335,4.795001029968255,4.56500053405761,1.0100021362304616,4,0.042876329521702505,-3.1463541715125745,44.47999954223633,-1.34043520254531,44.599998474121094,1.095240257764497,43.90999984741211,0.042876329521702505
12962,2013-07-01,44.47000122070313,45.11000061035156,44.22000122070313,44.97999954223633,3251100.0,-0.0069226790318063225,1.311685352066605,-2.039993286132784,43.59712388166208,37.44522709317942,-0.0787899898321811,0.741961858233033,3.811483251692188,3.0253470351110536,36.02203930765023,0.8899993896484304,-0.9215184849426095,-0.5509984970092674,-2.344412643599256,1.242415649580721,-1.447705570304258,0.34570857628572327,-1.544563395690929,57.923514354087324,15.57438442262508,0.8967070732949932,7,-0.09000015258789773,1.0599994659423757,3.9349985122680593,4.364997863769524,1.0,0,0.04677305957412625,-1.253975174084115,44.77999877929688,-3.1463541715125745,44.47999954223633,-1.34043520254531,44.599998474121094,0.04677305957412625
12963,2013-07-02,44.47999954223633,44.77999877929688,44.27000045776367,44.349998474121094,4815400.0,0.0002248329493756973,-2.517264966259372,-0.25490489404830824,44.70586981327045,38.235275839021405,-0.3479936004708293,0.6411862847499776,3.6899819787788317,3.045641778985555,35.62770975534799,0.5099983215332102,-0.8925360592356384,-0.4625001907348647,-2.2029287016486094,1.27792832017888,-1.332714446191737,0.40771406472200766,-1.5082704401550302,29.629551138049422,-16.457289662466863,0.870214255456871,7,-0.44499778747558594,0.7000007629394531,3.9250001907348633,4.354999542236328,1.0400009155273438,1,0.04204134332575915,1.311685352066605,44.47000122070313,-1.253975174084115,44.77999877929688,-3.1463541715125745,44.47999954223633,0.04204134332575915
12964,2013-07-03,44.459999084472656,44.63000106811523,44.16999816894531,44.29999923706055,1147700.0,-0.0004496505838468279,-1.1904796505026864,1.230757944775375,38.03279139604199,39.129499120501535,-0.42435180318567234,0.6014507582992437,3.587243875329662,3.0950088461160448,35.08257430623907,0.46000289916991477,-0.9511174257005877,-0.4250005722045884,-2.148479821717231,1.2984786773080543,-1.2867401969609134,0.4367390525517365,-1.4429045308636503,27.102800406424354,-15.902572339835995,0.8617396247563229,7,-0.42499732971191406,0.720001220703125,3.945000648498535,4.375,0.5400009155273438,2,0.047008551408580956,-2.517264966259372,44.47999954223633,1.311685352066605,44.47000122070313,-1.253975174084115,44.77999877929688,0.047008551408580956
12965,2013-07-05,44.27999877929688,44.61000061035156,43.75,44.52000045776367,1870500.0,-0.004048589943373093,3.0952216601120788,-1.5000119209402794,39.52300028918927,39.88221653528688,-0.08210970085688984,0.7082908981468563,3.6315014684192732,3.3010724619243987,34.46988779903478,0.8600006103515625,-1.0956175929852634,-0.5355009078979407,-2.2376671388076588,1.1666653230117774,-1.3865840233527962,0.3155822075569148,-1.2184460831907202,38.97048098823107,-4.247569689672474,0.8510831154548578,7,-0.1849975585937571,0.9000015258788991,3.8750009536743093,4.305000305175774,0.40999984741209516,4,0.05194225644001538,-1.1904796505026864,44.459999084472656,-2.517264966259372,44.47999954223633,1.311685352066605,44.47000122070313,0.05194225644001538
12966,2013-07-08,44.56999969482422,44.93000030517578,44.16999816894531,44.29999923706055,4108200.0,0.006549253015402767,-1.8679185530132363,-1.1249940395772406,41.80327663816274,40.95103407777702,-0.277439991831784,0.30973109504166985,3.2108423683688017,3.036371351127279,34.322324740649684,0.7600021362304688,-1.0978215559032805,-0.16649990081786825,-1.750436483701101,1.4174366820653646,-0.9584681922594882,0.6254683906237517,-1.464878019070845,60.29406814841409,17.65239947619917,0.7919682914416166,7,-0.24499893188476562,0.20000076293945312,3.5850000381469727,4.0149993896484375,-0.2599983215332031,0,0.04083463556845324,3.0952216601120788,44.27999877929688,-1.1904796505026864,44.459999084472656,-2.517264966259372,44.47999954223633,0.04083463556845324
12967,2013-07-09,44.56999969482422,44.88000106811523,44.5,44.75,4151500.0,0.0,-1.3750089407051984,-0.6666666666666666,38.474847445076996,41.047202474130906,-0.1348539024844726,0.21522928141966702,3.084582554138521,3.061449009501459,34.34661453943744,0.38000106811522727,-0.8916634324117823,-0.0994998931884794,-1.5847183654360748,1.385718579059116,-0.8421091293122771,0.6431093429353183,-1.422180419016577,69.49148158924126,30.124062909689243,0.7426092361237965,7,-0.07499885559082031,0.09000205993652344,3.5850000381469727,4.0149993896484375,-0.20000076293944602,1,0.02737269977690393,-1.8679185530132363,44.56999969482422,3.0952216601120788,44.27999877929688,-1.1904796505026864,44.459999084472656,0.02737269977690393
12968,2013-07-10,45.41999816894531,45.4900016784668,44.52000045776367,44.61000061035156,3457800.0,0.019071089969511457,1.0420979930773617,-4.499978807273344,55.71685917868308,42.476059034770294,-0.8360538307871579,-0.6640922133580034,2.0907749044598916,2.2442802281151515,33.74772927841114,0.970001220703125,-0.7111870819969184,0.7474987030029325,-0.7438219795663628,2.238819385572228,0.0018383617182848866,1.4931590442875802,-2.2303352450844898,95.97681367852657,49.58355080703755,0.7456603412846479,7,-0.7999973297119141,-0.7599964141845703,2.4600019454956055,2.8900012969970703,-1.6399993896484304,2,0.0011009038699612006,-1.3750089407051984,44.56999969482422,-1.8679185530132363,44.56999969482422,3.0952216601120788,44.27999877929688,0.0011009038699612006
12969,2013-07-11,46.2400016784668,46.290000915527344,45.59000015258789,45.81999969482422,3857300.0,0.018053798823843614,1.6923082566115248,0.5185225303292894,82.24107618110557,47.35963328823165,-1.5633625460902891,-1.4779624594126375,1.1296571820359702,1.4564598019722155,33.0622308983317,0.8700027465820312,-0.4710301523536131,1.5155021667480497,-0.1189237275937245,3.149928061089824,0.6982892195771626,2.332715113918937,-2.958325204421733,98.0315268095025,44.233478649511795,0.8172129471708858,7,-1.220001220703125,-1.5799999237060547,1.639998435974121,2.069997787475586,-2.9300003051757812,3,-0.015570960090133812,1.0420979930773617,45.41999816894531,-1.3750089407051984,44.56999969482422,-1.8679185530132363,44.56999969482422,-0.015570960090133812
12970,2013-07-12,46.54999923706055,46.61999893188477,45.97000122070313,46.27000045776367,3187400.0,0.006704099207204717,2.0952406902814573,0.6666606116202396,81.12364867355483,51.69094372186077,-1.7308711949129787,-1.8322840819470514,0.6856857486917036,1.1739087976326985,32.05204218194813,0.6499977111816406,-0.2784200009666975,1.7939996719360352,0.042471607647620147,3.54552773622445,0.9182356397918312,2.669763704080239,-3.087823296526544,97.14287048873234,38.54263691229081,0.8757640321442068,7,-1.364999771118164,-1.8249988555908203,0.9950008392333984,1.760000228881836,-3.8699989318847656,4,-0.03329751369418976,1.6923082566115248,46.2400016784668,1.0420979930773617,45.41999816894531,-1.3750089407051984,44.56999969482422,-0.03329751369418976
12971,2013-07-15,47.5,47.58000183105469,46.36999893188477,46.45000076293945,3096200.0,0.020408179989466424,-1.0000000000000118,3.7500136239782016,87.86131246297398,56.6091868975621,-2.5194069455117187,-2.767443053826625,-0.38807772866793755,0.256997795191765,31.645409445312332,1.2100028991699148,-0.13814101381040444,2.64450035095215,0.5251504462647105,4.763850255639589,1.5848253986084302,3.7041753032958695,-3.7851982201579375,97.40253949695568,32.829008230015035,1.0596749523437203,7,-1.8349990844726562,-2.2949981689453125,-0.032500267028808594,0.8099994659423828,-4.680000305175781,0,-0.059157923648232025,2.0952406902814573,46.54999923706055,1.6923082566115248,46.2400016784668,1.0420979930773617,45.41999816894531,-0.059157923648232025
12972,2013-07-16,47.22999954223633,47.58000183105469,46.91999816894531,47.58000183105469,2637600.0,-0.005684220163445719,2.7714248346067074,-0.3333357553651031,82.42190293970397,60.799857244943595,-2.0302289399208817,-2.494602666659908,-0.24462783846111336,0.5622069943611763,31.17934994194246,0.660003662109375,0.05684862140964242,2.2914999008178683,-0.06267974356096317,4.6456795451967,1.1144100786284525,3.468589723007284,-3.128677757273003,88.56202183850873,19.391663700248856,1.1770898221894173,7,-1.5649986267089844,-2.0249977111816406,0.03750038146972656,1.0799999237060547,-4.860000610351555,1,-0.06182507298849427,-1.0000000000000118,47.5,2.0952406902814573,46.54999923706055,1.6923082566115248,46.2400016784668,-0.06182507298849427
12973,2013-07-17,47.09000015258789,47.59000015258789,46.77999877929688,47.56000137329102,2040600.0,-0.0029642047640343616,2.0566159958541794,1.342851849026189,77.24293132620541,65.1565394594062,-1.6551200490830453,-2.3830612685884773,-0.21542742044367458,0.7238654248114145,30.786096510543913,0.8100013732910085,0.2075363411562421,2.092000579833986,-0.4194021433132775,4.603403302981249,0.8362992182603506,3.347701941407621,-2.640810363015433,75.0,8.617921795323468,1.2557013615736325,7,-1.4200000762939453,-1.8799991607666016,0.17749977111816406,1.2199993133544922,-4.400001525878913,2,-0.05776175858758492,2.7714248346067074,47.22999954223633,-1.0000000000000118,47.5,2.0952406902814573,46.54999923706055,-0.05776175858758492
12974,2013-07-18,47.22000122070313,47.45000076293945,47.04999923706055,47.15999984741211,2457100.0,0.002760693728901975,-1.8571272870941813,-0.12766216479450704,79.91269503481134,69.64428332003087,-1.5113805166946221,-2.4471449558103657,-0.47666642274176496,0.6244828085883043,29.832640276297763,0.40000152587890625,0.3851384957981949,2.100501632690438,-0.5967763358362959,4.797779601217172,0.7518626484270712,3.4491406169538052,-2.393914187568825,77.16054470145298,10.585767158958703,1.3486389842633668,7,-1.3400020599365305,-2.010000228881843,-0.05250167846680398,1.0899982452392507,-4.060001373291023,3,-0.07285053690125731,2.0566159958541794,47.09000015258789,2.7714248346067074,47.22999954223633,-1.0000000000000118,47.5,-0.07285053690125731
12975,2013-07-19,47.13999938964844,47.43000030517578,47.06000137329102,47.22999954223633,2695500.0,-0.001694236107296354,-1.9600366216526635,-1.4999682115835213,77.06422339424012,73.56216629292835,-1.0985478134427211,-2.1671573022813035,-0.5009119464028231,0.7245700583278136,27.832252025128806,0.3699989318847585,0.5675764170578432,1.8229997634887667,-0.857810611830871,4.503810138808404,0.4825945758289478,3.1634049511485856,-1.9822427821797035,63.11472846886939,-1.6996740370903467,1.3404051876598189,7,-1.0949993133544922,-1.9299983978271484,-0.18249893188476562,1.1700000762939453,-4.489997863769531,4,-0.08124730729628427,-1.8571272870941813,47.22000122070313,2.0566159958541794,47.09000015258789,2.7714248346067074,47.22999954223633,-0.08124730729628427
12976,2013-07-22,47.09000015258789,47.27000045776367,47.04999923706055,47.06000137329102,1334800.0,-0.0010606541728450658,-7.799511748550503,-0.3333192048488169,81.95118864970024,78.39287087121983,-0.7302926897891311,-1.9567922669569313,-0.516303589432809,0.789298754681063,25.58558938009494,0.220001220703125,0.816445361170075,1.6075004577636705,-1.0824570486078429,4.297457964135184,0.2625217045779138,2.952479210949427,-1.6403743197048613,38.27170959371134,-26.28188565065006,1.3449787531857558,7,-1.0349998474121094,-1.8799991607666016,-0.39999961853027344,1.1399993896484375,-4.319999694824219,0,-0.09365045302871489,-1.9600366216526635,47.13999938964844,-1.8571272870941813,47.22000122070313,2.0566159958541794,47.09000015258789,-0.09365045302871489
12977,2013-07-23,47.099998474121094,47.38999938964844,47.0099983215332,47.11000061035156,1702100.0,0.00021232366746248843,-2.9999598458079024,-0.33341810783324277,81.95118864970027,81.30779636799952,-0.3840573710141939,-1.7800356677980815,-0.5926023799013365,0.7921618221837505,23.268256285380044,0.3800010681152344,1.0887720167241213,1.4409988403320284,-1.183019394755334,4.065017075419391,0.1289897227883472,2.7530079578757096,-1.393527722873479,39.50606818406536,-28.24800741435464,1.3120091175436794,7,-0.5099983215332031,-1.8899974822998047,-0.4849977493286133,1.1300010681152344,-4.090000152587891,1,-0.09087046534934606,-7.799511748550503,47.09000015258789,-1.9600366216526635,47.13999938964844,-1.8571272870941813,47.22000122070313,-0.09087046534934606
12978,2013-07-24,46.38000106811523,47.11000061035156,46.18999862670898,47.02000045776367,2503000.0,-0.015286569624868851,1.2439081122824167,63.98627002288401,70.00002384186159,79.94767944141685,0.5436028586306278,-0.9122769797395307,0.056196889717163856,1.5222418399302526,21.04110888406497,0.9200019836425852,1.3316488634058317,0.5975013732910099,-1.9098263331212806,3.1048290797033005,-0.6561624799151318,1.8511652264971517,-0.4475067887067823,15.079533275608298,-55.42830884972712,1.2536638532061453,7,0.39999961853028054,-1.1700000762939382,0.1424999237060618,1.8499984741211009,-3.69000244140625,2,-0.08645972496510357,-2.9999598458079024,47.099998474121094,-7.799511748550503,47.09000015258789,-1.9600366216526635,47.13999938964844,-0.08645972496510357
12979,2013-07-25,45.81000137329102,46.43999862670898,45.7599983215332,46.08000183105469,12943700.0,-0.012289773214689714,-2.675612144955887,0.4218761175881396,64.7399132836026,78.12726439808883,1.1691400861292536,-0.2603260253850479,0.5404594417464708,2.087136625200607,19.466631235000776,0.6800003051757741,1.6037114727205903,-0.03299846649169069,-2.4778008989112763,2.411803965927895,-1.25539968270148,1.1894027497180986,1.779998779296868,2.9941911595071193,-68.54920338444552,1.2224012162097915,7,0.8649978637695241,-0.6000003814697337,0.7124996185302663,2.4199981689453054,-3.010002136230476,3,-0.06810745804520157,1.2439081122824167,46.38000106811523,-2.9999598458079024,47.099998474121094,-7.799511748550503,47.09000015258789,-0.06810745804520157
12980,2013-07-26,46.47000122070313,46.47000122070313,45.58000183105469,45.7400016784668,11332000.0,0.014407330880302327,1.438356021215973,-2.7036974243773844,67.08635215983318,75.81893547551763,0.5549590266401623,-0.8048615052306118,-0.2167845136328026,1.4226244671733355,18.581333544215262,0.8899993896484446,1.724974550882699,0.5275012969970803,-1.8446345614084123,2.899637155402573,-0.6585666322056625,1.713569226199823,1.083398895263663,49.17130332153133,-22.8121061636213,1.1860679292027447,7,0.11499977111815696,-1.260000228881843,0.012498855590813207,1.7199974060058523,-4.310001373291023,4,-0.07122877741213318,-2.675612144955887,45.81000137329102,1.2439081122824167,46.38000106811523,-2.9999598458079024,47.099998474121094,-0.07122877741213318
12981,2013-07-29,46.70000076293945,47.02000045776367,46.18000030517578,46.18000030517578,10545700.0,0.004949419758867091,-2.230766973553901,0.7123298408799867,68.39380081736024,74.26025746192389,0.2229960909943145,-0.9313973253333359,-0.5317548406378023,1.1894042405710508,17.353058624379734,0.8400001525878906,1.6478824706227044,0.6615007400512667,-1.6675588736943894,2.9905603537969228,-0.5030290668215613,1.8260305469240947,0.7744634216308555,61.87847749114821,-9.989698708893265,1.1645298068728294,7,-0.11499977111816406,-1.489999771118164,-1.0575008392333984,0.6499977111816406,-4.490001678466797,0,-0.08672375098277463,1.438356021215973,46.47000122070313,-2.675612144955887,45.81000137329102,1.2439081122824167,46.38000106811523,-0.08672375098277463
12982,2013-07-30,46.54999923706055,47.13999938964844,46.52999877929688,46.88000106811523,2368000.0,-0.003212024056281071,-2.29727612017247,-0.6346183472104914,61.10020662318362,72.46662138381036,0.2977023023901708,-0.6509524351770466,-0.4892394222435996,1.3395912709691444,15.912827290212462,0.6100006103515554,1.5609448064826665,0.4074993133544922,-1.8097340085107803,2.6247326352197646,-0.7011173475781476,1.516115974287132,0.8486864533691403,62.17941820885011,-6.364919916719856,1.1086166609326373,7,-0.03499794006347656,-1.279998779296875,-1.1199979782104492,0.6650009155273438,-4.409999847412109,1,-0.08120298262620484,-2.230766973553901,46.70000076293945,1.438356021215973,46.47000122070313,-2.675612144955887,45.81000137329102,-0.08120298262620484
12983,2013-07-31,46.349998474121094,46.6500015258789,46.0,46.54999923706055,3230500.0,-0.004296471884369546,2.249964237690693,0.6060595551856606,51.23038992714522,69.27969859406969,0.4265513436994013,-0.32008376353822854,-0.3957845362630579,1.5370196756085193,14.61950473417836,0.6500015258788991,1.3178610151784795,0.11399860382080362,-1.9612130123676508,2.189210220009258,-0.9236072042734236,1.1516044119150308,0.9759398619335968,49.358836417700225,-14.817116971589705,1.0376058080942263,7,0.15500259399414062,-0.8499984741210938,-0.9199972152709961,0.8650016784667969,-3.789997100830078,2,-0.07206041558885345,-2.29727612017247,46.54999923706055,-2.230766973553901,46.70000076293945,1.438356021215973,46.47000122070313,-0.07206041558885345
12984,2013-08-01,46.54999923706055,46.6500015258789,45.93999862670898,46.47999954223633,2974400.0,0.004315011208708475,4.259197513422148,-0.3499971389879647,49.999999999999986,66.27256266137633,0.1357965587094867,-0.37468924930809067,-0.6986577040005528,1.3373398300641526,13.198196893022384,0.7100028991699219,1.1244061134684742,0.20949935913085938,-1.692405626375809,2.1114043446375277,-0.7414531336224712,1.16045185188419,0.706101638794145,62.17941820885011,2.083770673195559,0.9509524927533336,8,-0.06499862670898438,-0.8799991607666016,-1.1199979782104492,0.6650009155273438,-3.8800010681152344,3,-0.08292160415930683,2.249964237690693,46.349998474121094,-2.29727612017247,46.54999923706055,-2.230766973553901,46.70000076293945,-0.08292160415930683
12985,2013-08-02,46.58000183105469,46.599998474121094,46.27000045776367,46.43999862670898,1887100.0,0.0006445240491057547,2.666716117410194,2.000054495912908,36.627943081208635,61.23664648709948,0.02012047649986215,-0.23562721865090452,-0.8084818621631342,1.3092729209236893,11.361043582368062,0.3299980163574219,0.9837543165559381,0.1245018005371108,-1.5125107501128667,1.7615143511870883,-0.6940044747878815,0.9430080758621031,0.6090550830080019,53.33356645357385,-1.9586155107471512,0.8185062753249905,8,-0.095001220703125,-0.9100017547607422,-1.1500005722045898,0.6349983215332031,-3.69000244140625,4,-0.08115076095754958,4.259197513422148,46.54999923706055,2.249964237690693,46.349998474121094,-2.29727612017247,46.54999923706055,-0.08115076095754958
12986,2013-08-05,46.38999938964844,46.52999877929688,46.22000122070313,46.5,1623600.0,-0.004079056117159197,2.64706938335846,-0.7857006621072596,37.5000141915634,56.29762710286205,0.11218282870656537,0.10299681556034557,-0.6921607778201491,1.4977308079484573,9.94097960850674,0.3600006103515554,0.8033744269171237,-0.15650062561034872,-1.5339625789126714,1.220961327691974,-0.8452316022615136,0.5322303510408162,0.7346953210939304,37.50003973640496,-13.02260131133039,0.6887309766511626,8,-0.029998779296875,-0.7199993133544922,-0.9774980545043945,0.8250007629394531,-4.180000305175781,0,-0.09118343603988532,2.666716117410194,46.58000183105469,4.259197513422148,46.54999923706055,2.249964237690693,46.349998474121094,-0.09118343603988532
12987,2013-08-06,45.790000915527344,46.38000106811523,45.6500015258789,46.38000106811523,3404600.0,-0.012933789222143832,1.4745740794621227,5.36360799001242,32.98431881253177,52.184770988492076,0.5663769557696483,0.8422643883104115,-0.15595924023365626,2.0888479427166047,8.684212425479403,0.7399978637695384,0.625877987970469,-0.8174991607666016,-1.9036777859979068,0.2686794644647037,-1.3605884733822506,-0.2744098481509525,1.2729060800275178,13.99993896484446,-32.04566735393055,0.5430893126156511,8,0.5699996948242188,-0.12000083923339844,-0.7124996185302734,1.4249992370605469,-3.8700027465820312,1,-0.07818304781559227,2.64706938335846,46.38999938964844,2.666716117410194,46.58000183105469,4.259197513422148,46.54999923706055,-0.07818304781559227
12988,2013-08-07,45.47000122070313,45.6500015258789,45.11000061035156,45.18000030517578,3127500.0,-0.006988418615988756,-1.5116303827114164,-0.4915268483496769,28.179562746504388,48.122509817703374,0.8311194091327323,1.229225280039664,0.1322832744912077,2.3945025582520643,8.470441868517772,0.6800003051757812,0.4144208946065504,-1.1399990081787053,-2.214839694471479,-0.06515832188593151,-1.6774193513250921,-0.6025786650323184,1.5335895682717222,23.376649112464715,-17.959280618420937,0.5374203431463854,8,0.6549987792968679,0.1999988555908132,-0.515000343322761,1.7449989318847585,-2.8500022888183594,2,-0.07323513836939366,1.4745740794621227,45.790000915527344,2.64706938335846,46.38999938964844,2.666716117410194,46.58000183105469,-0.07323513836939366
12989,2013-08-08,45.52000045776367,45.6500015258789,45.2599983215332,45.52000045776367,2114400.0,0.0010996093186330658,2.0000000000001092,0.0,29.64825228378652,43.96272094258708,0.8221112590202893,1.1831820069104921,0.06238120792606594,2.333656498472102,9.273506621377626,0.390003204345696,0.18775042451557056,-1.053999710083005,-2.2249527510904272,0.11695333092441729,-1.639476230586716,-0.46852318957929384,1.3699749204937817,27.51680773386176,-10.607197655641436,0.5854765205037105,8,0.6049995422363281,0.14999961853027344,-0.9124994277954102,1.6949996948242188,-2.700000762939453,3,-0.06502634127209928,-1.5116303827114164,45.47000122070313,1.4745740794621227,45.790000915527344,2.64706938335846,46.38999938964844,-0.06502634127209928
12990,2013-08-09,45.0,45.63000106811523,44.97000122070313,45.43999862670898,2556100.0,-0.011423560029314217,-1.640019531399031,-100.0,26.516856244229587,39.309727101128125,1.242305071168154,1.6665514277383835,0.5592497751231988,2.8395165315389335,10.578624126620987,0.6599998474120952,0.03262422341015281,-1.4965002059936552,-2.862989982342988,-0.1300104296443223,-2.179745094168318,-0.8132553178189923,1.7831768921831,1.9230016823814842,-34.68766579739566,0.6832448881746652,8,1.0550003051757812,0.6700000762939453,-0.3924989700317383,2.2150001525878906,-1.7999992370605469,4,-0.051777818467881986,2.0000000000001092,45.52000045776367,-1.5116303827114164,45.47000122070313,1.4745740794621227,45.790000915527344,-0.051777818467881986
12991,2013-08-12,44.68999862670898,44.88999938964844,44.459999084472656,44.86999893188477,2688400.0,-0.006888919406467187,2.9090719933416564,0.40909287949857803,24.631600926769735,35.25765980152658,1.3825986145401075,1.8500960024842996,0.8507443387860221,3.1276830976006025,11.137627943525636,0.5400009155273438,-0.07069341223240144,-1.6660015106201271,-3.169070560447736,-0.16293246079251844,-2.417536035533928,-0.9144669857063263,1.9481242117557258,11.979130448603636,-23.26291428468894,0.7515345249138041,8,0.865001678466804,1.1900005340576243,-0.052497863769524145,2.5250015258789134,0.12000274658203836,0,-0.040277451160734,-1.640019531399031,45.0,2.0000000000001092,45.52000045776367,-1.5116303827114164,45.47000122070313,-0.040277451160734
12992,2013-08-13,44.310001373291016,44.7400016784668,44.25,44.709999084472656,2176500.0,-0.008502959612776917,1.130428653171569,2.222205738990203,26.530635194142732,32.51324260897075,1.5773079706213409,2.10820671835409,1.1971214860537813,3.4902800858463223,11.791450903154606,0.4900016784667969,-0.26526647462456765,-1.8999988555908232,-3.599979983532208,-0.20001772764943837,-2.7499894195615155,-1.0500082916201308,2.110309089774482,4.2858077067700115,-32.122533599348756,0.849990563970691,8,1.1399993896484375,1.6099987030029297,0.23749923706054688,2.904998779296875,0.3599967956542969,1,-0.047393415114723725,2.9090719933416564,44.68999862670898,-1.640019531399031,45.0,2.0000000000001092,45.52000045776367,-0.047393415114723725
12993,2013-08-14,44.36999893188477,44.38999938964844,43.83000183105469,44.20000076293945,2791500.0,0.001354041000547701,4.333333333333333,-0.4249978542205276,31.53843746148617,30.46195788246921,1.348746052775418,1.933096119471621,1.1064092422420586,3.409382057130948,12.778423068148703,0.55999755859375,-0.506363315544327,-1.7040012359619041,-3.537518407850037,0.12951593592622856,-2.6207598219059705,-0.7872426500178378,1.789874275612867,29.67017535034488,-10.511885358314569,0.9167585859440676,8,0.8450012207031179,1.3400020599365163,0.20750236511229758,2.845001220703118,-0.6399993896484446,2,-0.05521750781875412,1.130428653171569,44.310001373291016,2.9090719933416564,44.68999862670898,-1.640019531399031,45.0,-0.05521750781875412
12994,2013-08-15,43.77999877929688,44.29999923706055,43.70000076293945,44.150001525878906,2388600.0,-0.013297276691253468,-1.2641504001842574,-2.1765101875952357,14.88249144432524,28.04579658948217,1.6813078704195519,2.373875844682452,1.6723902270297586,3.9780321737183684,13.85526468373046,0.6699981689453196,-0.7068779066086464,-2.1220012664794865,-4.139082164620547,-0.10492036833842633,-3.1305417155500166,-1.1134608174089564,2.0536924354987462,4.14497428538713,-33.458324371469615,1.0085404490705316,8,1.335000991821282,1.8650016784667898,0.8600025177001882,3.4350013732910085,0.5500030517578054,3,-0.026496114201827292,4.333333333333333,44.36999893188477,1.130428653171569,44.310001373291016,2.9090719933416564,44.68999862670898,-0.026496114201827292
12995,2013-08-16,43.310001373291016,43.68999862670898,42.93999862670898,43.63000106811523,3008100.0,-0.010735436708785961,2.409131105755169,0.8648576200589702,8.353812729280179,24.807329760339588,1.831251396155963,2.679612540506241,2.1104776345462426,4.417821953981473,15.184980516333063,0.8400001525879048,-0.858061053790486,-2.400498771667479,-4.637898268418269,-0.1630992749166893,-3.5191985200428775,-1.2817990232920806,2.1822993692076267,18.97449240093069,-14.915467877698557,1.1186997483753964,8,1.3499984741210866,1.9549980163574219,1.5299997329711914,3.904998779296875,0.8999977111816406,4,-0.011313822741390589,-1.2641504001842574,43.77999877929688,4.333333333333333,44.36999893188477,1.130428653171569,44.310001373291016,-0.011313822741390589
12996,2013-08-19,42.68000030517578,43.47000122070313,42.650001525878906,43.22999954223633,2644200.0,-0.014546318359245136,-1.6885377125454404,1.718749254941268,7.472532079094208,21.972686789957642,2.100539674783761,3.1223732539260567,2.685115811326675,5.011729195392405,16.66696821345222,0.8199996948242259,-1.0522444835563434,-2.809999847412108,-5.326756218050264,-0.29324347677395224,-4.068378032731189,-1.5516216620930265,2.3528860564807204,1.4353481869238027,-27.683340467442793,1.2583781853190794,8,1.470001220703125,2.440000534057617,2.2749996185302734,4.534999847412109,1.1100006103515625,0,0.012183703234430743,2.409131105755169,43.310001373291016,-1.2641504001842574,43.77999877929688,4.333333333333333,44.36999893188477,0.012183703234430743
12997,2013-08-20,42.81999969482422,43.459999084472656,42.650001525878906,42.65999984741211,4807800.0,0.003280210605609124,-8.000148352230582,-0.2909092170149606,10.690418053636876,20.02944849075014,1.6706249207268442,2.7882411013987394,2.4979760277684733,4.828419412925683,18.083659369811464,0.80999755859375,-1.2108329176663517,-2.456000518798831,-5.119898962415071,0.20789792481740932,-3.7879497406069547,-1.1240512969907073,1.7363096996767666,9.770021704338676,-16.094911887494526,1.3319492218081213,8,1.3300018310546875,2.3000011444091797,2.615001678466797,4.395000457763672,0.8199996948242188,1,0.046473649991813026,-1.6885377125454404,42.68000030517578,2.409131105755169,43.310001373291016,-1.2641504001842574,43.77999877929688,0.046473649991813026
12998,2013-08-21,42.36999893188477,42.83000183105469,42.27999877929688,42.77000045776367,3476600.0,-0.010509125785767792,1.1153789723876602,-2.5000119209402794,5.907149904793499,17.39154822641758,1.8267484438421135,3.0803502882180354,2.9123662478219288,5.2341291012899305,20.43485090018608,0.5500030517578054,-1.3944593318455318,-2.705501174926752,-5.612107282839702,0.20110493298619758,-4.158804228883227,-1.2521981209702773,1.8050488888917968,4.455452088735141,-16.121294151456667,1.4533030539564744,8,1.585000991821282,2.56500053405761,3.065002441406243,4.795001983642571,1.0699996948242045,2,0.05428367465286188,-8.000148352230582,42.81999969482422,-1.6885377125454404,42.68000030517578,2.409131105755169,43.310001373291016,0.05428367465286188
12999,2013-08-22,42.68999862670898,42.77000045776367,42.33000183105469,42.400001525878906,3055800.0,0.00755250655867723,-1.0465219435597626,-0.7249899864578715,11.331937390365027,15.704335020432628,1.1880307999887876,2.6505164480805448,2.564898284728166,4.87380420412736,22.39882867330726,0.4399986267089844,-1.5186236873731005,-2.229501342773446,-5.300387033985146,0.8413843484382539,-3.764944188379296,-0.694058497167596,1.106039385771652,29.078006509334475,12.122434999020587,1.5354428456058498,8,0.895000457763679,2.175001144409187,2.75000190734864,4.4750022888183665,0.6599998474121165,3,0.02436169943741051,1.1153789723876602,42.36999893188477,-8.000148352230582,42.81999969482422,-1.6885377125454404,42.68000030517578,0.02436169943741051
13000,2013-08-23,43.15999984741211,43.349998474121094,42.709999084472656,42.810001373291016,4322400.0,0.011009633071505265,-1.327257594673325,1.2069033556517574,19.585655859302804,15.143674457380747,0.480061055013266,2.0235733288836286,2.0491126952492777,4.369633568330713,23.84943114347339,0.6599998474121165,-1.5963535162495148,-1.5940000534057646,-4.6698171380120215,1.4818170312004924,-3.131908595708893,-0.056091511102636105,0.3328303184317676,73.9495178745442,57.130971143903636,1.537908542303127,8,0.35000038146972656,1.6949996948242188,2.385000228881836,3.8050003051757812,0.5600013732910227,4,0.027108479790987072,-1.0465219435597626,42.68999862670898,1.1153789723876602,42.36999893188477,-8.000148352230582,42.81999969482422,0.027108479790987072
13001,2013-08-26,42.650001525878906,43.22000122070313,42.59000015258789,43.20000076293945,2297300.0,-0.011816457908624955,1.1355962887530842,-1.571433242506812,19.923340568112792,14.409530610044087,0.7490219595935841,2.3342784623605795,2.519673991181037,4.833208339547724,26.152107603390917,0.6300010681152415,-1.715021556789388,-1.901498413085939,-4.97114115316419,1.1681443269923122,-3.4363197831250645,-0.36667704304681337,0.6999969482421875,31.356156855138114,13.595269610026477,1.5348213700391242,8,0.68499755859375,2.18499755859375,2.977499008178711,4.305000305175781,1.229999542236321,0,0.03657672925632105,-1.327257594673325,43.15999984741211,-1.0465219435597626,42.68999862670898,1.1153789723876602,42.36999893188477,0.03657672925632105
13002,2013-08-27,42.77000045776367,43.0,42.2599983215332,42.27999877929688,3319700.0,0.002813573917739509,-1.7924454968798809,-0.8909133785086465,23.107523703209935,13.47276241468006,0.43315157636912716,2.0201454782811226,2.3588850061928923,4.6662139989757065,28.82584359535697,0.7400016784667969,-1.779349398448737,-1.5924995422363253,-4.609056573691483,1.424057489218832,-3.1007780579639004,-0.08422102650875019,0.5799980163574219,46.78918026016932,28.5101762038139,1.5082785157275773,8,0.5099983215332031,2.0549983978271484,2.8625001907348633,3.9200000762939453,0.5600013732910156,1,0.02384850238126468,1.1355962887530842,42.650001525878906,-1.327257594673325,43.15999984741211,-1.0465219435597626,42.68999862670898,0.02384850238126468
13003,2013-08-28,43.0099983215332,43.18000030517578,42.52999877929688,42.84000015258789,2068400.0,0.00561135985973471,1.549014914655828,0.34693385026197265,25.911648244797064,14.698224281399153,-0.022406337093521245,1.5990790050870132,2.0694063099405895,4.371836271072937,30.874342298953096,0.6500015258788991,-1.807416894663099,-1.1855016708374038,-4.10709129199838,1.7360879503235722,-2.6462964814178918,0.2752931397430842,-0.75,68.80732981727952,49.56130242468352,1.460794810580487,8,-0.034999847412109375,1.6900005340576172,2.8900022506713867,3.5300025939941406,0.3300018310546875,2,0.014647781741479848,-1.7924454968798809,42.77000045776367,1.1355962887530842,42.650001525878906,-1.327257594673325,43.15999984741211,0.014647781741479848
13004,2013-08-29,42.68999862670898,43.02000045776367,42.54999923706055,42.86000061035156,1719200.0,-0.0074401233971687075,-1.0888907726868138,-1.0000224396374173,26.946051248002192,16.764028561257156,0.14160849435016587,1.7023502787480709,2.3709706723895536,4.638715680925344,32.96341599855973,0.470001220703125,-1.846389605333357,-1.3125013351440487,-4.085392493139537,1.4603898228514396,-2.6989469141417928,0.07394424385369547,-0.43000030517577414,39.44956375968046,17.268220994266336,1.3864455789977426,8,0.1750011444091868,2.010000228881843,3.305002212524421,3.6650028228759837,0.45000076293946023,3,0.017568517782307058,1.549014914655828,43.0099983215332,-1.7924454968798809,42.77000045776367,1.1355962887530842,42.650001525878906,0.017568517782307058
13005,2013-08-30,42.79999923706055,43.02999877929688,42.599998474121094,42.709999084472656,1940600.0,0.002576730238701641,-1.774183227711853,-0.5294064849096604,30.353395563521687,19.306346726193542,-0.05402515635420002,1.3646054369731289,2.295013597293206,4.4654761807234635,35.157890566063244,0.43000030517578836,-1.9380700980291792,-1.013500595092772,-3.552064907694948,1.5250637175094042,-2.28278275139386,0.2557815612083161,-0.5216008758544888,56.24992549441862,31.424043163129163,1.2692821563010868,8,0.05999946594238281,1.8999996185302734,3.142500877380371,3.555002212524414,0.69000244140625,4,0.012850449693099675,-1.0888907726868138,42.68999862670898,1.549014914655828,43.0099983215332,-1.7924454968798809,42.77000045776367,0.012850449693099675
13006,2013-09-03,42.15999984741211,43.13000106811523,42.06999969482422,43.02999877929688,2556800.0,-0.014953257034038936,-1.0190517019011602,-9.666638409697871,28.7967959502449,21.31816649248332,0.5637381983158818,1.761782894935621,2.9433011989548703,5.033242613844891,37.572594799981275,1.0600013732910085,-1.9342637847546769,-1.442000007629396,-3.7730957101142835,0.8890956948554916,-2.6075478588718397,-0.2764521563869522,1.0200004577636719,8.108117396384632,-18.518024420545345,1.1655478512424446,9,0.5499992370605469,2.4449996948242188,3.7375011444091797,4.195001602172852,1.5200004577636719,1,0.03700193024044274,-1.774183227711853,42.79999923706055,-1.0888907726868138,42.68999862670898,1.549014914655828,43.0099983215332,0.03700193024044274
13007,2013-09-04,42.209999084472656,42.34000015258789,41.83000183105469,42.15999984741211,2316400.0,0.0011859401622749122,2.2902971759059865,-0.057470457983469156,28.65610160074239,23.845827792033198,0.46724672555095026,1.507096844150439,2.9091119883039056,4.909769494886376,39.49836548705633,0.5099983215332031,-1.8556652900426585,-1.2130006790161119,-3.380756293822401,0.9547549357901772,-2.29687848641926,-0.12912287161296376,0.9478012084960952,28.147976512741103,1.8281130351695332,1.083877807403146,9,0.3800010681152344,2.2750015258789062,3.687501907348633,4.145002365112305,1.9300003051757812,2,0.03956413219295474,-1.0190517019011602,42.15999984741211,-1.774183227711853,42.79999923706055,-1.0888907726868138,42.68999862670898,0.03956413219295474
13008,2013-09-05,42.13999938964844,42.45000076293945,42.06999969482422,42.18999862670898,2250300.0,-0.001658367598732502,-3.0000401549982936,-0.9999999999998579,31.938306003031542,26.1354243045517,0.5600893664500362,1.3858848074388135,2.9834733773710127,4.919672444542492,40.87091358203069,0.3800010681152344,-1.7003973329387918,-1.1165002822875962,-3.1281746469549603,0.8951740823797678,-2.122337464621282,-0.11066309995391066,0.9900016784667898,23.845980040318572,-5.0607936152177615,1.0058371823336825,9,0.4500007629394531,2.1000022888183594,3.7525014877319336,4.215002059936523,2.1300010681152344,3,0.028239261002423577,2.2902971759059865,42.209999084472656,-1.0190517019011602,42.15999984741211,-1.774183227711853,42.79999923706055,0.028239261002423577
13009,2013-09-06,42.560001373291016,43.0,42.36000061035156,42.38000106811523,3384100.0,0.009966824625672555,-4.818143986683313,-3.6000610360882406,41.648102930606456,28.586807312474328,0.13377602750629336,0.7723561089642246,2.550559355116846,4.433901313360131,41.91537522876067,0.8600006103515625,-1.5619817751908727,-0.5484983444213896,-2.2742204452123644,1.1772237563695853,-1.411359394816877,0.3143627059740979,0.5179997253417881,56.15384389662782,24.91705431094409,0.8628610503954869,9,-0.034999847412109375,1.6800003051757812,3.4424991607666016,3.7950000762939453,1.5099983215332031,4,0.018327038395876905,-3.0000401549982936,42.13999938964844,2.2902971759059865,42.209999084472656,-1.0190517019011602,42.15999984741211,0.018327038395876905
13010,2013-09-09,42.66999816894531,42.77000045776367,42.40999984741211,42.63999938964844,2010800.0,0.002584511092692976,2.1303944007695623,0.16665960242444136,49.87402830759769,31.914661505750427,-0.05926993263831548,0.5047290112753018,2.43253099105965,4.260821741746952,42.71969307325623,0.3600006103515625,-1.3394327722931294,-0.32200145721435547,-1.8080148110711107,1.1640118966423998,-1.0650081341427367,0.4210052197140257,0.3580829589843688,64.61514083577167,28.385565751310885,0.7430066769283784,9,-0.16499710083007812,1.5450019836425781,3.4075021743774414,3.6850032806396484,0.8100013732910156,0,0.01101479355218693,-4.818143986683313,42.560001373291016,-3.0000401549982936,42.13999938964844,2.2902971759059865,42.209999084472656,0.01101479355218693
13011,2013-09-10,42.88999938964844,42.9900016784668,42.560001373291016,42.79999923706055,2129200.0,0.00515587602868095,1.9654709758888758,3.0001271617497456,50.86419474004456,34.99873606539872,-0.2700454745394367,0.15068795903249566,2.197217690083477,3.97662021654493,42.932112358472175,0.43000030517578125,-1.1438999684876094,-0.012000274658205967,-1.2647297659315413,1.2407292166151294,-0.6383650202948701,0.6143644709784581,-1.05999755859375,90.59822371767284,48.91403957047169,0.6263647456366669,9,-0.3849983215332031,1.2900009155273438,3.1875009536743164,3.4650020599365234,0.8800010681152344,1,0.01398932845317713,2.1303944007695623,42.66999816894531,-4.818143986683313,42.560001373291016,-3.0000401549982936,42.13999938964844,0.01398932845317713
13012,2013-09-11,42.209999084472656,42.86999893188477,42.15999984741211,42.810001373291016,4358700.0,-0.015854518882084667,-1.0285666018169042,-6.6666807951511045,48.13084070500671,37.467535227644234,0.3600253758325991,0.7012480719819933,2.863682226938721,4.580469400655247,43.128539339890345,0.7299995422363281,-1.03682416262604,-0.5870004653930678,-1.6853454985452743,0.5113445677591386,-1.1361729819691746,-0.037827948816961054,-0.3567972564697257,15.053692871850824,-30.045065835163452,0.5491725165761046,9,0.2700023651123047,1.8950023651123047,3.8050012588500977,4.145002365112305,2.420001983642571,2,0.03482590032189492,1.9654709758888758,42.88999938964844,2.1303944007695623,42.66999816894531,-4.818143986683313,42.560001373291016,0.03482590032189492
13013,2013-09-12,41.91999816894531,42.54999923706055,41.86000061035156,42.33000183105469,3227800.0,-0.006870431694323886,-1.6037743997236138,0.6833368301258209,40.941162954140246,39.02254763943735,0.5354590181334586,0.8414305849150736,3.1361761348486326,4.7849938738959565,43.09319356223011,0.6899986267089844,-0.9025753393559341,-0.7545013427734375,-1.6400458123003574,0.1310431267534824,-1.1972735775368974,-0.31172910800997755,1.0700035095214844,5.262946554054959,-40.13303990776459,0.44277223476345984,9,0.5600032806396484,1.8200035095214844,4.095002174377441,3.765003204345703,2.9000015258789062,3,0.05295804670019577,-1.0285666018169042,42.209999084472656,1.9654709758888758,42.88999938964844,2.1303944007695623,42.66999816894531,0.05295804670019577
13014,2013-09-13,42.61999893188477,42.900001525878906,42.04999923706055,42.099998474121094,4836600.0,0.01669849221172015,-1.7419475908914717,-1.2682824711574419,43.973198320169324,40.53585905684265,-0.1961418244781683,0.052775517609291,2.427086250922713,3.998408227768955,42.70843578482854,0.9800033569335938,-0.7843386804751873,0.003499412536626778,-0.7129919633922839,0.7199907884655374,-0.35474627542782855,0.3617451005010821,0.34740272521971605,67.25642505814939,24.420035158409263,0.3582456879644565,9,-0.1399974822998118,1.1200027465820241,3.2775011062622,2.910001754760735,2.0200004577636648,4,0.03871425544885465,-1.6037743997236138,41.91999816894531,-1.0285666018169042,42.209999084472656,1.9654709758888758,42.88999938964844,0.03871425544885465
13015,2013-09-16,42.81999969482422,43.45000076293945,42.72000122070313,43.22000122070313,3005300.0,0.004692650585446767,-1.4333379957529935,-0.7692330264461023,52.03834824450664,43.118253756205064,-0.4391930036076559,-0.19585895311888635,2.2259358309868844,3.7079550567090536,41.40373723741877,0.8300018310546804,-0.6888339047593561,0.22800025939941548,-0.4187603981465031,0.8747609169453341,-0.09538006937354027,0.5513805881723712,-0.9599990844726562,60.37729511598838,15.424123983169501,0.3233803287729588,9,-0.17999839782714844,0.9100017547607422,3.077500343322754,2.3900012969970703,2.420001983642578,0,0.029191966578904216,-1.7419475908914717,42.61999893188477,-1.6037743997236138,41.91999816894531,-1.0285666018169042,42.209999084472656,0.029191966578904216
13016,2013-09-17,43.20000076293945,43.22999954223633,42.77999877929688,42.86000061035156,2611900.0,0.00887438278429431,1.250016689395999,-0.8499971389879496,54.85327624778479,46.029050939209775,-0.7332666337869611,-0.5638123921123395,1.8398280214169063,3.24102842941965,39.8390933365712,0.450000762939446,-0.5695540461274078,0.5820013046264663,-0.11917415071720683,1.2831767599701394,0.23141357695462972,0.9325890322983028,-1.308200149536134,84.27673106866695,37.92179333392464,0.35058772767183605,9,-0.5450000762939453,0.15999984741210938,2.66249942779541,2.010000228881836,3.3199996948242188,1,0.006481453109998148,-1.4333379957529935,42.81999969482422,-1.7419475908914717,42.61999893188477,-1.6037743997236138,41.91999816894531,0.006481453109998148
13017,2013-09-18,44.810001373291016,45.11000061035156,42.91999816894531,43.04999923706055,6238000.0,0.03726853198884106,-1.1683146627588135,5.176474548126873,65.51725952292628,49.76004577475363,-2.1631499225738438,-2.126088636957377,0.2423031095873185,1.5560945807557616,38.237724550147,2.19000244140625,-0.4389229440425524,2.0925018310546903,0.8871290949234591,3.2978745671859215,1.4898154629890783,2.6951881991203024,-2.8870367568969755,90.76925424429086,45.3023628713532,0.6026863680656142,9,-1.3250007629394531,-1.3400001525878906,0.9074983596801758,0.39999961853027344,1.9099998474121165,2,-0.023209124830494532,1.250016689395999,43.20000076293945,-1.4333379957529935,42.81999969482422,-1.7419475908914717,42.61999893188477,-0.023209124830494532
13018,2013-09-19,44.66999816894531,45.11999893188477,44.31999969482422,44.91999816894531,4187000.0,-0.003124374024883525,1.4615303355751643,-0.1420452821355343,67.61563372432808,52.645326974056026,-1.8176730859257617,-1.9024815992303061,0.3660102011233022,1.6072949861252255,36.31250010814565,0.799999237060554,-0.23523590531942062,1.837498664855957,0.36291535562315147,3.3120819740887626,1.1002070102395578,2.5747903194723563,-2.6195521127929737,85.34199323543498,37.49819344469028,0.7372916546164022,9,-1.1799983978271484,-1.194997787475586,1.0150022506713867,0.5400028228759766,2.6100006103515696,3,-0.0008953906977746673,-1.1683146627588135,44.810001373291016,1.250016689395999,43.20000076293945,-1.4333379957529935,42.81999969482422,-0.0008953906977746673
13019,2013-09-20,43.72999954223633,44.63000106811523,43.65999984741211,44.560001373291016,3950200.0,-0.021043175850463225,1.0000000000000147,3.32000732421875,57.209299574765055,53.4603571148524,-0.7758452878876057,-0.9281611078733931,1.2520186498680772,2.4502071833543937,33.9734410561004,1.0099983215332031,-0.04232065693690856,0.8454999923706055,-0.6803820075217075,2.3713819922629185,0.08255899242445253,1.6084409923167584,-1.4953803135400463,42.08330353098223,-4.503142319293595,0.7629409999461556,9,-0.23999977111816406,-0.25499916076660156,1.7325010299682617,1.480001449584961,3.5699996948242188,4,0.02492568406123863,1.4615303355751643,44.66999816894531,-1.1683146627588135,44.810001373291016,1.250016689395999,43.20000076293945,0.02492568406123863
13020,2013-09-23,44.33000183105469,44.72000122070313,43.70000076293945,43.81999969482422,3713600.0,0.013720610452759185,-1.7200012207031439,-0.614459049544995,66.92667279636026,55.245076898887476,-1.2467189002443817,-1.5136195708495563,0.5938914247561229,1.7588152504142798,32.72725470799605,1.020000457763679,0.15329352396348384,1.3870021820068388,-0.2676328782479871,3.0416372422616647,0.5596846518794294,2.214319712134248,-1.922259820167099,66.23944233694178,14.174962774236128,0.8273175301274124,9,-0.8400020599365234,-0.8550014495849609,1.0499982833862305,0.8799991607666016,2.9399986267089844,0,0.006992951630707678,1.0000000000000147,43.72999954223633,1.4615303355751643,44.66999816894531,-1.1683146627588135,44.810001373291016,0.006992951630707678
13021,2013-09-24,44.209999084472656,44.36999893188477,44.06999969482422,44.33000183105469,2460900.0,-0.002707032294728351,2.0000381475545996,-0.23529851751013509,65.43207260157203,57.16743599850585,-1.0278752761998433,-1.339426465140086,0.6225503327329847,1.7867607878911258,31.314026645937222,0.299999237060554,0.2732113851099811,1.1889995574951158,-0.5522880282638667,2.9302871432540982,0.31835576461562454,2.059643350374607,-1.6395216583252363,58.63638491669205,3.4001209985691787,0.8706437928794917,9,-0.7199993133544922,-0.7349987030029297,0.7525005340576172,1.0000019073486328,2.8899993896484375,1,0.023297955560372285,-1.7200012207031439,44.33000183105469,1.0000000000000147,43.72999954223633,1.4615303355751643,44.66999816894531,0.023297955560372285
13022,2013-09-25,43.790000915527344,44.36000061035156,43.77000045776367,44.29999923706055,2153200.0,-0.00950007187611146,-1.145458076418896,4.249888740542946,62.07905739687207,59.516090936587155,-0.40251282349082373,-0.884440040656429,0.9531451890325968,2.1127618808109148,29.414871045799924,0.5900001525878906,0.33821898774768755,0.7180013656616211,-1.0518475261139244,2.4878502574371666,-0.1669230802261552,1.6029258115493974,-1.0665521990356837,8.904188331199498,-48.22478127483382,0.8849244458877742,9,-0.2050018310546875,-0.3150005340576172,0.8450002670288086,1.3299999237060547,3.049999237060547,2,0.06234298892805712,2.0000381475545996,44.209999084472656,-1.7200012207031439,44.33000183105469,1.0000000000000147,43.72999954223633,0.06234298892805712
13023,2013-09-26,43.63999938964844,43.9900016784668,43.45000076293945,43.7400016784668,1724300.0,-0.0034254743718381553,-1.2500059604701619,0.19608356458453322,58.23168090101166,61.10036677890298,0.01914181927052283,-0.7218289675865179,1.014670358071946,2.1768394782911216,27.829806392369647,0.5400009155273438,0.38455752355931594,0.5364997863769503,-1.2510400591592656,2.324039631913166,-0.3572701363911577,1.4302697091450582,-0.7727576602331894,14.960516395683001,-40.544769419126744,0.8937699227681069,9,0.2800006866455149,-0.16499900817871094,0.9950017929077148,1.480001449584961,3.4000015258789062,3,0.07057749482428455,-1.145458076418896,43.790000915527344,2.0000381475545996,44.209999084472656,-1.7200012207031439,44.33000183105469,0.07057749482428455
13024,2013-09-27,43.43999862670898,43.75,43.22000122070313,43.349998474121094,1803700.0,-0.0045829689673849705,-2.0286106660563883,-0.8999809269501483,55.789465834433216,61.51715762222816,0.388552235560752,-0.4877672248797964,1.117855582841564,2.2791410309943885,26.259396005082138,0.5299987792968679,0.5003024377457592,0.29899902343749574,-1.4834766267813535,2.081474673656345,-0.5922388016719253,1.1902368485469168,-0.4375914651455588,14.66649373372301,-38.04705009998853,0.8912378251094238,9,0.5100002288818501,0.03500175476074929,1.0050010681152415,1.4950008392334055,3.75,4,0.0883977963624265,-1.2500059604701619,43.63999938964844,-1.145458076418896,43.790000915527344,2.0000381475545996,44.209999084472656,0.0883977963624265
13025,2013-09-30,43.349998474121094,43.599998474121094,43.150001525878906,43.22999954223633,2429300.0,-0.0020718267825300396,-2.2143217210043735,1.333319204849001,53.52759390164418,61.3698595837681,0.6276422120665046,-0.3736047312744546,1.1105773536721557,2.2850955686390506,24.65622627876079,0.4499969482421875,0.6889605835137473,0.1814989089965806,-1.5957885971372363,1.9587864151303975,-0.7071448440703278,1.070142662063489,-0.22053580633839687,16.393227334552694,-30.22576354543671,0.8886437530669088,9,0.6700000762939453,0.1250019073486328,0.8750009536743164,1.585000991821289,3.220001220703125,0,0.09111882126818327,-2.0286106660563883,43.43999862670898,-1.2500059604701619,43.63999938964844,-1.145458076418896,43.790000915527344,0.09111882126818327
13026,2013-10-01,43.72000122070313,43.810001373291016,43.33000183105469,43.52000045776367,2163700.0,0.008535242436119583,1.526306279174823,1.6666878596179504,62.157799102903255,60.99658620376553,0.3790161967211887,-0.6542894892757616,0.6472018915337188,1.8529430829128515,22.384577777052396,0.4799995422363281,0.8358384729653991,0.4735015869140682,-1.2536481099887098,2.200651283816846,-0.39007326153732436,1.3370764353654607,-0.5699996948242259,47.107448438495645,-3.359579665199689,0.8635748484513897,10,0.41499900817870383,-0.24500083923340554,0.4624986648559499,1.2149982452392507,3.0200004577636648,1,0.08119851642134623,-2.2143217210043735,43.349998474121094,-2.0286106660563883,43.43999862670898,-1.2500059604701619,43.63999938964844,0.08119851642134623
13027,2013-10-02,43.88000106811523,43.88000106811523,43.43999862670898,43.61999893188477,2359000.0,0.00365964874073077,2.384606355820485,1.3000057220239534,66.11840970135624,60.830227978990884,0.08182765495342181,-0.7196593866784298,0.3934410725462527,1.6312526368337998,19.758135773061618,0.44000244140625,0.9402226444266688,0.5500013351440387,-1.1269014618990028,2.22690413218708,-0.288450063377482,1.3884527336655594,-0.729999542236321,86.904691622653,29.450654114603296,0.8384513985215194,10,0.055000305175788355,-0.4050006866455007,0.20499801635742898,1.0549983978271555,2.3699989318847727,2,0.07338188987296146,1.526306279174823,43.72000122070313,-2.2143217210043735,43.349998474121094,-2.0286106660563883,43.43999862670898,0.07338188987296146
13028,2013-10-03,43.33000183105469,43.650001525878906,43.18999862670898,43.599998474121094,3108300.0,-0.01253416644650418,1.4864837000227202,-1.038440095073269,55.98652185855796,60.69436378830121,0.47132386591893294,-0.08004078292115935,0.8645663702878466,2.118131858025457,17.35843255633853,0.69000244140625,0.9956557376660697,-0.05949802398681925,-1.6403111457587514,1.5213150977851129,-0.8499045848727818,0.7309085368991433,1.7899971008300852,24.657591513599904,-30.25294302182045,0.790406560885966,10,0.6049995422363281,0.14499855041503906,0.7224969863891602,1.5949974060058594,2.9199981689453125,3,0.08100618908854007,2.384606355820485,43.88000106811523,1.526306279174823,43.72000122070313,-2.2143217210043735,43.349998474121094,0.08100618908854007
13029,2013-10-04,43.34000015258789,43.61000061035156,43.20000076293945,43.38999938964844,1707800.0,0.0002307482370340619,-1.4848624966765696,0.18518466190059057,54.52961336710289,59.316912740605936,0.4472158739371608,-0.030153357537088255,0.792559686227186,2.0412374115811645,15.981596038248458,0.4099998474121094,0.842259436891915,-0.08849964141845845,-1.6208916953395018,1.443892412502585,-0.8546956683789801,0.6776963855420632,1.7413987731933673,26.027225459201258,-27.02722642539418,0.766196026960522,10,0.4200000762939453,0.13500022888183594,0.4974985122680664,1.5849990844726562,3.759998321533203,4,0.08537149861358562,1.4864837000227202,43.33000183105469,2.384606355820485,43.88000106811523,1.526306279174823,43.72000122070313,0.08537149861358562
13030,2013-10-07,43.13999938964844,43.56999969482422,43.02000045776367,43.08000183105469,1767900.0,-0.004614692252775887,-5.111092273131861,-1.1999694819562066,49.46042017861811,57.54228469361106,0.5147997168104581,0.2180433055138593,0.9056725591852199,2.163877637328916,14.619913542876212,0.5499992370605469,0.6694160761207328,-0.31200046539306925,-1.8094321890693905,1.185431258283252,-1.0607163272312334,0.43671539644509494,1.9035715301513747,13.953354269796606,-33.69960925588114,0.7487158618381621,10,0.5500011444091797,0.33500099182128906,0.6424999237060547,1.7849998474121094,4.229999542236335,0,0.0938803730727995,-1.4848624966765696,43.34000015258789,1.4864837000227202,43.33000183105469,2.384606355820485,43.88000106811523,0.0938803730727995
13031,2013-10-08,43.4900016784668,43.93000030517578,43.0099983215332,43.02999877929688,2698600.0,0.008113173244558292,-2.6799798585521044,7.667026958290828,34.65120446549122,54.49474547901318,0.05802750595434247,-0.08928104123458525,0.4636432903966963,1.743512861386634,13.418093644538548,0.9200019836425781,0.632142546831588,0.008001708984373579,-1.4658784455197775,1.4818818634885247,-0.7289383682677055,0.7449417862364527,1.4726264228515689,52.17416543311233,9.56306067947866,0.7369400772520768,10,0.009998321533203125,-0.015001296997070312,0.2899971008300781,1.43499755859375,3.829998016357422,1,0.07082083001809636,-5.111092273131861,43.13999938964844,-1.4848624966765696,43.34000015258789,1.4864837000227202,43.33000183105469,0.07082083001809636
13032,2013-10-09,43.68000030517578,44.41999816894531,43.459999084472656,43.52999877929688,3545900.0,0.0043687886727090675,-5.620662439820052,0.32608821846466657,38.62073017587918,52.31575095399846,-0.1667513145644861,-0.17234018713618582,0.18676382474424713,1.4741216262501808,11.779112514364625,0.9599990844726562,0.4712736844729122,0.12450027465820312,-1.223535768415438,1.4725363177318442,-0.5495177468786139,0.7985182961950201,1.1654700093554737,47.51787632263144,9.88596590996115,0.6740180215368197,10,0.03499794006347656,-0.2049999237060547,-0.022500991821289062,1.1499996185302734,3.9099998474121094,2,0.07005497600530974,-2.6799798585521044,43.4900016784668,-5.111092273131861,43.13999938964844,-1.4848624966765696,43.34000015258789,0.07005497600530974
13033,2013-10-10,44.13999938964844,44.20000076293945,43.2599983215332,43.7599983215332,2682300.0,0.010531114497683403,2.7599810792459163,2.533314683892089,55.297146670425526,52.26104882466428,-0.6128102328560203,-0.4822183461266718,-0.35011455499682853,0.939313182190368,9.62978578844572,0.94000244140625,0.33124155430961366,0.4734992980957031,-0.6552688674066047,1.602267463598011,-0.0908847846554508,1.037883380846857,0.5953426053029318,80.14192839731294,41.29378438950304,0.5643840827511551,10,-0.4250011444091797,-0.6499996185302734,-0.6024990081787109,0.5700016021728516,3.700000762939453,3,0.04780246124893228,-5.620662439820052,43.68000030517578,-2.6799798585521044,43.4900016784668,-5.111092273131861,43.13999938964844,0.04780246124893228
13034,2013-10-11,44.27000045776367,44.36000061035156,43.959999084472656,44.06999969482422,1891500.0,0.0029451986840245414,1.1052652712944837,0.526316317823621,49.11762824935963,51.77105264107711,-0.6846972921089218,-0.508329691850733,-0.5635169879534061,0.7362556210682598,8.142587048781428,0.40000152587890625,0.2414691953369683,0.5210002899169908,-0.5237843746209805,1.565784954454962,-0.00139204235199486,1.0433926221859764,0.3618209167826052,89.36186330396106,51.748736744712446,0.5223923322689846,10,-0.5550022125244141,-0.7800006866455078,-0.8549995422363281,0.4400005340576172,4.049999237060547,4,0.04472553697227477,2.7599810792459163,44.13999938964844,-5.620662439820052,43.68000030517578,-2.6799798585521044,43.4900016784668,0.04472553697227477
13035,2013-10-14,44.06999969482422,44.209999084472656,43.36999893188477,44.16999816894531,2827400.0,-0.004517749285552153,8.333319204848816,-0.4999904632932156,47.98851645689505,50.19668790263176,-0.41552018329441154,-0.22122270008024714,-0.4519283929256517,0.8735899242004947,7.578457090643095,0.9000015258788991,0.1910329867746654,0.25849952697753764,-0.6981233756719689,1.2151224296270442,-0.21981192434721208,0.7368109783022874,0.46451229654127246,75.17741049664117,38.561989936088494,0.4783114513247524,10,-0.35500144958496094,-0.5799999237060547,-0.6874980926513672,0.6400012969970703,3.9399986267089844,0,0.06875422737188575,1.1052652712944837,44.27000045776367,2.7599810792459163,44.13999938964844,-5.620662439820052,43.68000030517578,0.06875422737188575
13036,2013-10-15,43.47999954223633,44.0099983215332,43.41999816894531,43.86000061035156,2292300.0,-0.013387795703960093,-1.3599826051131811,3.800068665598535,45.753412058815215,47.93391038679387,0.15293865983078803,0.4119507333742902,0.04710615476665225,1.4018064306310052,6.983840848583708,0.6500015258789062,0.15972282146857708,-0.34550056457519673,-1.2721693263412988,0.5811681971909053,-0.8088349454582442,0.11783381630785073,0.963041628939223,18.96562496917001,-20.281185562291014,0.4633343808830496,10,0.2349987030029297,0.010000228881835938,-0.11999893188476562,1.230001449584961,4.029998779296875,1,0.08946640824753715,8.333319204848816,44.06999969482422,1.1052652712944837,44.27000045776367,2.7599810792459163,44.13999938964844,0.08946640824753715
13037,2013-10-16,43.77000045776367,43.77000045776367,43.290000915527344,43.54999923706055,2531200.0,0.006669754337178313,3.3636079900124844,-0.5789489534708628,51.71505152854428,47.4593025723479,-0.1724407549436222,0.042204497080803094,-0.3130233399293445,1.0601822402431367,6.286018135480136,0.4799995422363281,0.16231979822639175,-0.003499603271485796,-0.8059502699022545,0.7989510633592829,-0.4047249365868666,0.397725730043895,0.5870581424333352,46.36373409534642,3.8777812548885677,0.4012253333153834,10,-0.05500221252441406,-0.2800006866455078,-0.42749977111816406,0.9400005340576172,3.8600006103515554,2,0.08110576193587571,-1.3599826051131811,43.47999954223633,8.333319204848816,44.06999969482422,1.1052652712944837,44.27000045776367,0.08110576193587571
13038,2013-10-17,44.63000106811523,44.75,43.540000915527344,43.72999954223633,3592300.0,0.01964817457978829,1.1228065478979,4.0908933277846815,63.37080019407796,48.44165666423402,-0.9260252942701825,-0.8653111893770031,-1.2242890216912983,0.1713973114284073,5.578311792317427,1.2099990844726562,0.0937449370707526,0.8585008621215735,0.06531160043964945,1.6516901238034976,0.46190623128061503,1.255095492962532,-1.6200027465820241,91.78088992239911,43.885004805730645,0.396594630840962,10,-0.7500019073486257,-1.1400012969970632,-1.3374996185302663,0.07999992370606179,3.069999694824226,3,0.06632307895209433,3.3636079900124844,43.77000045776367,-1.3599826051131811,43.47999954223633,8.333319204848816,44.06999969482422,0.06632307895209433
13039,2013-10-18,44.81999969482422,44.93000030517578,44.43999862670898,44.61999893188477,2688600.0,0.0042571952086447595,1.3333303058101535,0.22222269317169732,66.1538487335214,50.29648205922327,-0.9878960364098504,-1.0218537444545177,-1.466013765346176,-0.040665136202129304,5.799204471662524,0.490001678466804,-0.01189705185500145,0.9939994812011719,0.0732809312140148,1.914718031188329,0.5336402062075933,1.4543587561947504,-1.7752013397216828,93.2926432140232,39.701201555181925,0.4603592749935785,10,-0.8500003814697266,-1.2350006103515625,-1.7099981307983398,-0.10999870300292969,2.729999542236328,4,0.06738064431786284,1.1228065478979,44.63000106811523,3.3636079900124844,43.77000045776367,-1.3599826051131811,43.47999954223633,0.06738064431786284
13040,2013-10-21,44.63999938964844,44.88000106811523,44.38000106811523,44.84000015258789,2406800.0,-0.004016071093292939,2.5713954850753167,-1.0000000000000355,60.55043624031886,53.17417447864856,-0.6400530169805307,-0.8616138084862399,-1.3241339431387331,0.11759734929923837,5.895140473126351,0.5,-0.0019897409040581238,0.798499298095706,-0.16727878290365794,1.7642773790950699,0.31561025759602757,1.2813883385953844,-1.5197929565429718,82.31701076489361,26.75264479556857,0.4828890404996815,10,-0.5450000762939453,-0.7199993133544851,-1.5299978256225586,0.07000160217285156,2.7999992370605398,0,0.08243728394918248,1.3333303058101535,44.81999969482422,1.1228065478979,44.63000106811523,3.3636079900124844,43.77000045776367,0.08243728394918248
13041,2013-10-22,45.2400016784668,45.5099983215332,44.5,44.709999084472656,3655300.0,0.013440911671640743,-1.1263105482317888,-2.650002861012035,64.16666401757311,56.01261157217011,-1.0792019375913142,-1.45509801725904,-1.9460767978744684,-0.49656332432911654,6.264072161922299,1.0099983215332031,0.04047251456100298,1.347001457214354,0.20475762695410538,2.4892452874746027,0.7758795420842262,1.918123372344482,-2.0474034904785157,87.83797484015197,34.740996984807325,0.5711219151301249,10,-0.8550033569335938,-1.0950031280517578,-2.0550003051757812,-0.5300006866455078,1.8299980163574219,1,0.061228924409719054,2.5713954850753167,44.63999938964844,1.3333303058101535,44.81999969482422,1.1228065478979,44.63000106811523,0.061228924409719054
13042,2013-10-23,46.52000045776367,47.0099983215332,45.41999816894531,46.0,6079300.0,0.028293517502368415,1.1200055949035514,0.9811281372132693,78.84265036487942,58.62877864933165,-2.1389105175337377,-2.6562740073602384,-3.22134449090737,-1.7885305794153652,7.537265357936677,1.7699966430664062,0.1778499180747204,2.490500259399411,0.8543751124991772,4.126625406299645,1.6724376859492907,3.308562832849532,-3.188358261762694,85.87901354273508,27.9790570183375,0.8180625734501182,10,-1.3700008392333984,-1.555002212524414,-3.5124998092651367,-1.8099994659423828,0.5400009155273509,2,0.021281123259411228,-1.1263105482317888,45.2400016784668,2.5713954850753167,44.63999938964844,1.3333303058101535,44.81999969482422,0.021281123259411228
13043,2013-10-24,46.72000122070313,46.79999923706055,46.15999984741211,46.52000045776367,8961900.0,0.004299242497236122,2.555583812823855,0.3846165132230632,79.54543787284133,62.00964638527406,-2.1617859418873664,-2.754945161336316,-3.416126793053735,-1.9980212839732374,8.718053933028576,0.6399993896484375,0.3905594684552298,2.53650093078614,0.5193082272723473,4.553693634299933,1.5279045790292471,3.5450972825430327,-3.0940905346595784,88.97348274971819,25.924769582045286,1.0085963517568957,10,-1.5700016021728587,-1.710002899169929,-3.2425003051757884,-2.010000228881843,-0.09000015258790484,3,0.01947773595110358,1.1200055949035514,46.52000045776367,-1.1263105482317888,45.2400016784668,2.5713954850753167,44.63999938964844,0.01947773595110358
13044,2013-10-25,47.27999877929688,47.29999923706055,46.43999862670898,46.68000030517578,9816800.0,0.011986248800558652,1.6875044703526436,2.99998092658636,84.04603735892528,66.01603759661074,-2.5143216145806164,-3.175308862215566,-3.9452706985725072,-2.5573232459524746,9.80527383608775,0.8600006103515696,0.6024838471976821,2.904498481750494,0.4928472226940528,5.316149740806935,1.6986728522222734,4.1103241112787146,-3.3833610824141545,99.31505238680035,28.814519748292156,1.2058256295282221,10,-1.9849987030029368,-2.125000000000007,-3.797498703002937,-2.569997787475593,-0.4099998474121094,4,0.008883290915533637,2.555583812823855,46.72000122070313,1.1200055949035514,46.52000045776367,-1.1263105482317888,45.2400016784668,0.008883290915533637
13045,2013-10-28,47.29999923706055,47.56000137329102,47.13000106811523,47.22999954223633,12285900.0,0.00042302153722606484,-2.1852270479526914,0.11666645473850046,83.13041355298913,70.16903776263008,-2.266287752788223,-3.040078627767258,-3.91839722141394,-2.5774627335222817,10.927150170520429,0.43000030517579546,0.7115940003319423,2.726998901367189,0.03794865683350679,5.416049145900871,1.3824737791003443,4.0715240236340335,-3.063025386160035,91.50320197566303,17.91266942142873,1.344525122266842,10,-1.8749980926513672,-2.0149993896484375,-3.8174991607666016,-2.589998245239258,-0.4399986267089844,0,0.005285412347409091,1.6875044703526436,47.27999877929688,2.555583812823855,46.72000122070313,1.1200055949035514,46.52000045776367,0.005285412347409091
13046,2013-10-29,47.27000045776367,47.59000015258789,47.1500015258789,47.38000106811523,3176300.0,-0.0006342236740115581,-1.514288828337813,-1.5714441416892717,82.1109128317814,73.54635568521198,-1.8351231169774778,-2.8780452384526924,-3.820596731908509,-2.5554431219151468,12.42751003814075,0.4399986267089915,0.8546332797306206,2.5195001602172837,-0.39193955319073837,5.430939873625306,1.0637803035132762,3.9752200169212912,-2.634263304176301,85.25348376469843,8.019388687405666,1.4557198567040108,10,-1.7049999237060547,-1.970001220703125,-3.7875003814697266,-2.559999465942383,-0.7900009155273438,1,0.0035963225576272073,-2.1852270479526914,47.29999923706055,1.6875044703526436,47.27999877929688,2.555583812823855,46.72000122070313,0.0035963225576272073
13047,2013-10-30,47.099998474121094,47.58000183105469,47.040000915527344,47.41999816894531,3836900.0,-0.003596403257801417,-1.4545785576806367,2.9090719933418443,77.92450358581337,75.16343383984926,-1.2774203383146059,-2.5870813026887305,-3.5878838408499547,-2.390657722796419,14.041638631317923,0.5400009155273438,1.0311711029148682,2.188498306274411,-0.8725383028499891,5.249534915398812,0.657980001712211,3.7190166108366114,-2.0506645006736477,65.73415567162667,-10.672261733521424,1.530518304562201,10,-1.1149978637695312,-1.7999992370605469,-3.6174983978271484,-2.3899974822998047,0.0,2,-0.000636916778529395,-1.514288828337813,47.27000045776367,-2.1852270479526914,47.29999923706055,1.6875044703526436,47.27999877929688,-0.000636916778529395
13048,2013-10-31,46.84000015258789,47.27000045776367,46.34000015258789,47.15999984741211,3948600.0,-0.005520134393975806,2.444439734949632,1.0,73.66482090594488,75.99798630345185,-0.7498174859125157,-2.1614590463771464,-3.252395762960518,-2.1286589035240198,14.974675784492913,0.9300003051757812,1.279360830806688,1.753000068664548,-1.3286676316634498,4.834667768992546,0.21216621850054906,3.293833918828547,-1.4349729140607792,40.0,-33.33142525866569,1.5408338501639998,10,-0.8549995422363281,-1.5400009155273438,-3.310000419616699,-2.1299991607666016,-0.11999893188475852,3,0.004696866353254725,-1.4545785576806367,47.099998474121094,-1.514288828337813,47.27000045776367,-2.1852270479526914,47.29999923706055,0.004696866353254725
13049,2013-11-01,47.040000915527344,47.27999877929688,46.86999893188477,47.0,2989200.0,0.004269871099229716,-1.733304511469536,-0.12500298023508094,77.34807600169168,77.86439072138216,-0.6725167060969213,-2.1819205948691405,-3.3833424328730786,-2.3229211232373075,15.961419623853901,0.4399986267089915,1.5101032861734893,1.768000793457034,-1.3163199396870482,4.852321526601116,0.22584042688499295,3.3101611600290752,-1.3290774690317235,56.00006103515624,-16.39156456651454,1.5421603665720411,11,-0.9950008392333984,-1.7400016784667969,-3.342500686645508,-2.3299999237060547,-0.8800010681152344,4,-0.008715982981130854,2.444439734949632,46.84000015258789,-1.4545785576806367,47.099998474121094,-1.514288828337813,47.27000045776367,-0.008715982981130854
13050,2013-11-04,47.18999862670898,47.27000045776367,46.68000030517578,47.209999084472656,3914900.0,0.0031887267912897865,7.428380698073622,-0.5000000000001776,87.17435543820109,80.42080087922972,-0.47243970329492413,-2.1217275206921897,-3.4762711809798006,-2.477746108656966,16.63487796937198,0.5900001525878906,1.6365577661786261,1.7154985427856388,-1.3107056030406596,4.741702688611937,0.2023964698724896,3.228600615698788,-1.2160044413604396,67.99987792968693,-10.689191635924999,1.513102072913148,11,-0.6849994659423757,-1.8899993896484304,-3.477499008178704,-2.479997634887688,-1.4099998474120952,0,-0.006781091420568264,-1.733304511469536,47.040000915527344,2.444439734949632,46.84000015258789,-1.4545785576806367,47.099998474121094,-0.006781091420568264
13051,2013-11-05,46.56999969482422,47.36999893188477,46.56999969482422,47.18999862670898,5175800.0,-0.013138354522728157,-1.580647146047805,30.999237077997407,76.31580268248005,80.14004002562979,0.39790337403194087,-1.3271979377251881,-2.7887898037353622,-1.8596821934547307,17.88065572650038,0.799999237060554,1.732974455078363,0.9414997100830078,-1.970820611556526,3.8538200317225417,-0.5146604507367627,2.3976598709027783,-0.36976467406217495,18.548325073294386,-61.57642011818968,1.4561601608197685,11,0.30500030517578125,-1.2700004577636719,-2.822500228881836,-1.9299983978271484,-0.6800003051757812,1,0.00622720458294479,7.428380698073622,47.18999862670898,-1.733304511469536,47.040000915527344,2.444439734949632,46.84000015258789,0.00622720458294479
13052,2013-11-06,46.7400016784668,46.790000915527344,46.04999923706055,46.25,3399200.0,0.003650461343281286,1.5084796172372548,-0.7903266493979626,72.78619721419838,79.38901328578058,0.29322629074879103,-1.3240845561105061,-2.891811078375362,-2.0316083360607635,18.67952054653085,0.7400016784667969,1.898795396221871,0.9585016250610323,-1.8421843983747905,3.759187648496855,-0.44184138665687556,2.35884463677894,0.8499984741210938,52.272924312920566,-25.28777390267463,1.4003430117179108,11,0.07999801635742188,-1.44000244140625,-2.9350013732910156,-2.1100006103515625,-0.94000244140625,2,-0.00556273271060348,-1.580647146047805,46.56999969482422,7.428380698073622,47.18999862670898,-1.733304511469536,47.040000915527344,-0.00556273271060348
13053,2013-11-07,46.25,46.88000106811523,46.16999816894531,46.75,3239700.0,-0.010483561422132803,-1.1515119988902545,-1.020404667927848,64.50304479367367,77.21756966741928,0.7929324048696884,-0.7039961242252417,-2.34687858829561,-1.5516688751703427,19.871854226411006,0.7100028991699148,1.9977520343425041,0.36299991607666016,-2.3343911470740863,3.0603909792274067,-0.9856956154987131,1.7116954476520334,1.3092001342773472,15.151576452908625,-57.92328431783551,1.348695531575373,11,0.5699996948242188,-0.9500007629394531,-2.544999122619629,-1.6399993896484375,-0.2799987792968679,3,0.01837834538640193,1.5084796172372548,46.7400016784668,-1.580647146047805,46.56999969482422,7.428380698073622,47.18999862670898,0.01837834538640193
13054,2013-11-08,46.25,46.27999877929688,45.349998474121094,46.09000015258789,3783600.0,0.0,7.45464791663006,-0.31999969482421875,66.94737484580597,75.41945425551005,0.7056710003372118,-0.5776713552336048,-2.2804990974287023,-1.5441097015394831,20.59077566307361,0.9300003051757884,1.892969060801036,0.26399993896484375,-2.3267396156653177,2.8547394935950052,-1.031369838350237,1.5593697162799245,1.2790161163330112,44.5545208873511,-26.22141731327153,1.2953697773150825,11,0.2199993133544922,-0.9500007629394531,-2.544999122619629,-1.6399993896484375,-0.43000030517578125,4,0.010162188555743468,-1.1515119988902545,46.25,1.5084796172372548,46.7400016784668,-1.580647146047805,46.56999969482422,0.010162188555743468
13055,2013-11-11,47.099998474121094,47.77999877929688,46.54999923706055,46.81999969482422,5700900.0,0.01837834538640193,-2.0000000000000173,1.7499940395298381,68.59998214720324,73.91823973500136,-0.1963269535204546,-1.2532876358424971,-3.056418613841565,-2.35598208564371,21.742244516354578,1.529998779296882,1.779222061658892,0.9624984741210909,-1.5080678266352763,3.433064774877458,-0.27278467625708913,2.197781624499271,-1.75,72.01645186103808,3.2583478323466153,1.2352831503781836,11,-0.5349998474121094,-1.7049999237060547,-3.4824981689453125,-2.6149978637695312,-0.5900001525878906,0,-0.019957508644622646,7.45464791663006,46.25,-1.1515119988902545,46.25,1.5084796172372548,46.7400016784668,-0.019957508644622646
13056,2013-11-12,47.36999893188477,47.849998474121094,47.29999923706055,47.7599983215332,7700500.0,0.005732493981120301,-1.0754735993550988,-1.3928610354223179,60.65161565422582,71.99902996482498,-0.5036109838247569,-1.2826803086341059,-3.2270430875282585,-2.595319970486976,22.978214242779718,0.75,1.577117325765073,1.037998962402348,-1.147730107439365,3.223728032244061,-0.05486557251850854,2.1308634973232046,-2.020000457763679,80.80001831054716,13.620693129848462,1.0928645349208554,11,-0.770000457763679,-1.9400005340576243,-3.787498474121101,-2.8849983215332102,-0.9899978637695455,1,-0.033565551793113046,-2.0000000000000173,47.099998474121094,7.45464791663006,46.25,-1.1515119988902545,46.25,-0.033565551793113046
13057,2013-11-13,47.31999969482422,47.33000183105469,46.54999923706055,47.16999816894531,4503700.0,-0.0010555042893805044,8.176188125476822,-0.3846198990570906,57.812487582353754,70.23765959553707,-0.4683776356183955,-1.0045936230712087,-3.077811815836668,-2.5112845245206543,23.763992290584433,0.8199996948242259,1.3834390857998997,0.810499763488771,-1.0518633178588175,2.6728628448363594,-0.12068177718502682,1.7416813041625687,-1.8700012207031236,78.800048828125,13.783616741211347,0.9311815406737944,11,-0.720001220703125,-1.7650012969970703,-3.8324995040893555,-2.8349990844726562,-0.5999984741210866,2,-0.030219786863865727,-1.0754735993550988,47.36999893188477,-2.0000000000000173,47.099998474121094,7.45464791663006,46.25,-0.030219786863865727
13058,2013-11-14,47.59000015258789,47.7400016784668,47.27000045776367,47.40999984741211,3672700.0,0.0057058423394962254,-1.0434876353805582,1.1999898275774377,54.366217463580284,67.68411975796913,-0.6937586651813774,-1.0977505059353092,-3.241140215830981,-2.7507620245752165,24.623058425039083,0.470001220703125,1.203455354056132,0.9325002670288072,-0.7640452754699112,2.6290458095275255,0.08422749577944444,1.78077303827817,-2.044001678466799,89.60006713867188,27.72743443208926,0.8482727712493604,11,-0.9900016784667969,-2.035001754760742,-3.9950008392333984,-3.104999542236328,-1.1800003051757812,3,-0.03761296301298722,8.176188125476822,47.31999969482422,-1.0754735993550988,47.36999893188477,-2.0000000000000173,47.099998474121094,-0.03761296301298722
13059,2013-11-15,47.84000015258789,47.849998474121094,47.31000137329102,47.459999084472656,3113500.0,0.005253204437873915,1.7000009536797378,2.1111134658585176,57.142871559707096,64.34728821591425,-0.9145159752350551,-1.1698793831987757,-3.3929037802787434,-2.9794927646579126,25.338438652235308,0.539997100830071,1.0750963980828558,1.0315002441406236,-0.506622123638536,2.569622611919783,0.26243906025104735,1.8005614280301998,-2.201841678466799,99.23089789223181,39.40827270986284,0.7690611838895796,11,-1.2400016784667969,-2.270000457763672,-4.23750114440918,-3.354999542236328,-1.25,4,-0.03908860631104327,-1.0434876353805582,47.59000015258789,8.176188125476822,47.31999969482422,-1.0754735993550988,47.36999893188477,-0.03908860631104327
13060,2013-11-18,48.31999969482422,48.4000015258789,48.0,48.2400016784668,4476700.0,0.010033435215412778,2.3333227370262843,0.21052050394016966,62.411339842668525,62.80234790037963,-1.3604321412413611,-1.4335453331357613,-3.770609895869903,-3.433299902535772,26.367765928696546,0.5600013732910085,1.000371126710796,1.3274997711181626,0.018199919760839123,2.636799622475486,0.6728498454395009,1.9821496967968244,-2.593367620703127,95.67558204991305,37.45585674484227,0.6546499256786613,11,-1.4449996948242188,-2.4749984741210938,-4.717500686645508,-4.079998016357422,-1.9000015258789062,0,-0.051738410922791966,1.7000009536797378,47.84000015258789,-1.0434876353805582,47.59000015258789,8.176188125476822,47.31999969482422,-0.051738410922791966
13061,2013-11-19,48.0099983215332,48.38999938964844,47.84000015258789,48.20000076293945,3682700.0,-0.006415591375184215,-1.0754735993550988,-2.3750894091841115,60.411900112520506,61.4274260001932,-0.9216022206657684,-0.9543104948924963,-3.3669006521084057,-3.1034329897213553,26.611847526298572,0.5499992370605469,0.8776896317999245,0.8789985656738253,-0.21867100386793936,1.97666813521559,0.33016378090294296,1.4278333504447076,-2.1229640803066445,78.91877179272022,20.755249929283607,0.5488347847708825,11,-1.1349983215332031,-2.164997100830078,-4.407499313354492,-3.7699966430664062,-1.5099983215332031,1,-0.031243492031684306,2.3333227370262843,48.31999969482422,1.7000009536797378,47.84000015258789,-1.0434876353805582,47.59000015258789,-0.031243492031684306
13062,2013-11-20,47.5099983215332,48.2599983215332,47.459999084472656,48.09000015258789,3390500.0,-0.010414497343894769,-1.3529378765609397,3.052601991647928,57.2667904581277,60.6233977406881,-0.33625236343033293,-0.3966773597351789,-2.755148975844371,-2.581323469803422,25.330314860536685,0.7999992370605469,0.6807842486279085,0.32949867248535014,-0.7411123464155196,1.4001096913862199,-0.20580683696508117,0.8648041819357815,-1.4721860432275022,21.238728930569334,-37.60212121193446,0.5353055094504346,11,-0.6349983215332031,-1.6649971008300781,-3.907499313354492,-3.2949981689453125,-0.8699989318847656,2,-0.02378440945778404,-1.0754735993550988,48.0099983215332,2.3333227370262843,48.31999969482422,1.7000009536797378,47.84000015258789,-0.02378440945778404
13063,2013-11-21,47.63000106811523,47.86999893188477,47.36000061035156,47.61000061035156,2524200.0,0.002525841945307583,1.040008850165148,-0.034483439004486444,56.5121392355283,59.46392711732391,-0.2681105997555946,-0.4690585350549057,-2.7503524996488693,-2.678454070824287,23.935197001292185,0.5099983215332102,0.5862879573690805,0.4040014266967731,-0.6615427157495759,1.469545569143122,-0.12877064452640496,0.9367734979199511,-1.4504574349551334,29.3577660575975,-28.6096650160913,0.5327720712231754,11,-0.1550006866455007,-1.6599998474121023,-4.027502059936516,-3.450000762939446,-0.8899993896484304,3,-0.019105602078629214,-1.3529378765609397,47.5099983215332,-1.0754735993550988,48.0099983215332,2.3333227370262843,48.31999969482422,-0.019105602078629214
13064,2013-11-22,47.70000076293945,47.790000915527344,47.31999969482422,47.540000915527344,2622700.0,0.0014696555375701692,1.7647118221903084,7.999809269505035,55.73035518652572,58.033968566137524,-0.12381822858333891,-0.5333231561342586,-2.714733048865959,-2.724623022454054,22.073807897258597,0.470001220703125,0.5250159728205901,0.4530010223388672,-0.6333755325813684,1.5393775772591027,-0.09018725512125059,0.996189299798985,-1.3872296562162276,35.18522443097552,-20.62448274327741,0.5431882774601179,11,-0.22500038146972656,-1.30999946594239,-4.01500129699707,-3.594999313354492,-1.5699996948242259,4,-0.027044043918121097,1.040008850165148,47.63000106811523,-1.3529378765609397,47.5099983215332,-1.0754735993550988,48.0099983215332,-0.027044043918121097
13065,2013-11-25,47.54999923706055,47.86000061035156,47.41999816894531,47.70000076293945,2935800.0,-0.0031446860268281585,-1.1463342017119464,-0.9375104308227833,62.31152985378613,58.21840347719977,0.10809622813875563,-0.38328306601137996,-2.4651253790487075,-2.5485469788815323,19.95714003781098,0.44000244140625,0.5443026464477825,0.2904994964599581,-0.8041661663999804,1.3851651593198966,-0.25683333497001115,0.8378323278899273,-1.1119943051879844,21.495290451845673,-37.41553565244129,0.547332831429968,11,-0.07499885559082031,-1.1599979400634837,-3.7725000381469727,-3.80999755859375,-1.4399986267089844,0,-0.020189255517893523,1.7647118221903084,47.70000076293945,1.040008850165148,47.63000106811523,-1.3529378765609397,47.5099983215332,-0.020189255517893523
13066,2013-11-26,47.43999862670898,47.77999877929688,47.34000015258789,47.61999893188477,3647500.0,-0.0023133672369406444,-1.3157989840785806,1.1999898275775323,58.92851929630603,58.34240700097225,0.2559906628986539,-0.2739385869575557,-2.2669936229989887,-2.4174772731135903,17.66510419215674,0.4399986267089915,0.5587664449809395,0.1719989776611257,-0.9256459608863778,1.2696439162086293,-0.37682349161262607,0.7208214469348775,-0.8842738991960317,12.765862467787326,-45.04372764959794,0.5488224692737512,11,0.3950023651123118,-0.9899978637695241,-3.4324989318847585,-3.6999969482421804,-1.3599967956542898,1,-0.021500853442044554,-1.1463342017119464,47.54999923706055,1.7647118221903084,47.70000076293945,1.040008850165148,47.63000106811523,-0.021500853442044554
13067,2013-11-27,47.06999969482422,47.52999877929688,47.0099983215332,47.41999816894531,3276600.0,-0.007799303174440775,-1.2127621583014392,1.9444326707072597,60.78946100378654,59.056100727661835,0.6557576642996779,0.09876121769286783,-1.8632489646685713,-2.0283468739333443,15.291541249970988,0.520000457763679,0.4894481433292057,-0.1965000152587919,-1.295193070768775,0.9021930402511913,-0.7458465430137835,0.3528465124961997,-0.40361835940931456,6.976898919465531,-53.90589579157365,0.5493465277549906,11,0.6350002288818359,-0.19499969482421875,-2.8050012588500977,-3.339998245239258,-0.6899986267089915,2,-0.012109617559375008,-1.3157989840785806,47.43999862670898,-1.1463342017119464,47.54999923706055,1.7647118221903084,47.70000076293945,-0.012109617559375008
13068,2013-11-29,47.06000137329102,47.5099983215332,47.04999923706055,47.08000183105469,1519200.0,-0.0002124138856600677,-21.997234671498045,0.05714441416891703,60.62993545053969,59.443552271087675,0.6511442163788175,0.13290043368682092,-1.8144119220272188,-2.012653050472146,13.994734371042176,0.45999908447265625,0.461545993544874,-0.21749839782714275,-1.3025324945285135,0.867535698874228,-0.7600154461778317,0.32501865052354617,-0.28960282644828084,5.8826961310106505,-54.70819782749125,0.5425170483506864,11,0.644998550415032,-0.18500137329102273,-2.002502441406257,-2.6400012969970774,-0.960002899169929,4,-0.008924818771487764,-1.2127621583014392,47.06999969482422,-1.3157989840785806,47.43999862670898,-1.1463342017119464,47.54999923706055,-0.008924818771487764
13069,2013-12-02,46.63000106811523,47.209999084472656,46.349998474121094,47.209999084472656,3557600.0,-0.00913727778639295,1.965529488368422,28.99923707801943,43.06789141963987,57.294280224084496,0.9962191789237096,0.5592844709270111,-1.3194651650030167,-1.5924929702947068,12.770552505655038,0.8600006103515625,0.44168907910958666,-0.6269987106323285,-1.7458904628408476,0.4918930415761906,-1.1864445867365845,-0.06755283452807248,1.7700004577636719,18.543191911842253,-38.9252006591758,0.5594458761042594,12,0.7399978637695384,0.24499893188477273,-1.550002098083489,-2.210000991821282,-0.35000228881834516,0,0.002359009389489186,-21.997234671498045,47.06000137329102,-1.2127621583014392,47.06999969482422,-1.3157989840785806,47.43999862670898,0.002359009389489186
13070,2013-12-03,46.86999893188477,46.97999954223633,46.36000061035156,46.43999862670898,3170900.0,0.005146855206350276,-1.1017043397299953,-0.741382372092121,42.559525161102876,55.31068300726031,0.5910652669262859,0.30997648842258485,-1.5097315520793586,-1.8459851602221988,11.795397990694628,0.6199989318847656,0.4236874321037334,-0.37100086212157635,-1.5030018467198758,0.7610001224767231,-0.9370013544207296,0.19499963017757693,1.4890025329589704,36.36366061472665,-17.403538407766177,0.5660004922991502,12,0.4349994659423757,0.00500106811522727,-1.6449995040893626,-2.3049983978271555,0.3300018310546804,1,-0.01578830553943411,1.965529488368422,46.63000106811523,-21.997234671498045,47.06000137329102,-1.2127621583014392,47.06999969482422,-0.01578830553943411
13071,2013-12-04,46.86000061035156,47.13999938964844,46.45000076293945,46.72999954223633,3559500.0,-0.00021332028506637624,1.0,0.30232785081881863,43.07230230789212,53.73351765723414,0.4702312569673097,0.3613410623744784,-1.4452239408291234,-1.864845105131522,10.867204646387894,0.6899986267089844,0.36844755862020406,-0.39549922943115234,-1.4983652380571613,0.7073667791948566,-0.9469322337441568,0.15593377488185212,1.4588207946777274,43.22050884168984,-7.075334461726534,0.5514330043130049,12,0.2499980926513672,0.0149993896484375,-1.505000114440918,-2.164999008178711,-0.19000244140625,2,-0.016005121430457736,-1.1017043397299953,46.86999893188477,1.965529488368422,46.63000106811523,-21.997234671498045,47.06000137329102,-0.016005121430457736
13072,2013-12-05,46.47999954223633,46.81999969482422,46.4000015258789,46.72000122070313,4218000.0,-0.008109284318517318,-1.1000028610392811,-1.8461515889551297,33.81923452489799,51.21208380049744,0.7697047538124622,0.7598211119544374,-1.000465497304404,-1.511893828488276,10.733589078483336,0.45999908447266336,0.2266427178321635,-0.7625001907348619,-1.896637572954198,0.37163719148447427,-1.32956888184453,-0.1954314996251938,1.7994454041747971,11.206990104805532,-32.70778963931145,0.567068691109668,12,0.625,0.3950004577636719,-1.047499656677246,-1.769998550415039,0.029998779296875,3,-0.008605802821021191,1.0,46.86000061035156,-1.1017043397299953,46.86999893188477,1.965529488368422,46.63000106811523,-0.008605802821021191
13073,2013-12-06,47.099998474121094,47.20000076293945,46.5099983215332,46.540000915527344,3607600.0,0.013339047719253427,-1.225804466867655,-2.333306842565297,40.2631338547424,49.49350365252151,0.07444764948839833,0.217940938699698,-1.5423317178674267,-2.153376512052205,10.32866793382695,0.720001220703125,0.11984830036374206,-0.1850011825561495,-1.2220919644349735,0.8520895993226745,-0.7035465734955579,0.33354420838325893,1.1408575428442305,87.20924043221376,48.21408441654755,0.5185453909394111,12,0.005001068115234375,-0.22499847412109375,-1.457498550415039,-2.3899974822998047,-0.6499977111816406,4,-0.015286569624868851,-1.1000028610392811,46.47999954223633,1.0,46.86000061035156,-1.1017043397299953,46.86999893188477,-0.015286569624868851
13074,2013-12-09,46.72000122070313,46.9900016784668,46.38999938964844,46.93000030517578,4209500.0,-0.008067882499545043,2.6363573311138855,-0.3749999999999873,28.378381164865374,45.72315379819698,0.33616415764353036,0.6692686502853462,-1.0805588183461694,-1.7993665294830876,10.782813473293038,0.7099990844726562,0.048401857355756306,-0.5884984970092688,-1.5450109133904348,0.3680139193718972,-1.0667547051998483,-0.11024228881868936,1.483037645405311,42.857207732935755,10.576034429881119,0.47825620819058146,12,0.34499740600585227,0.1549987792968679,-1.0775012969970774,-2.010000228881843,-0.1399993896484446,0,-0.013270606386613149,-1.225804466867655,47.099998474121094,-1.1000028610392811,46.47999954223633,1.0,46.86000061035156,-0.013270606386613149
13075,2013-12-10,46.15999984741211,46.95000076293945,46.06000137329102,46.84000015258789,3488400.0,-0.011986330450754923,-1.0227321987463645,3.2381108083561494,26.58227970347724,42.12912717677157,0.7579672719378081,1.2176673492631451,-0.4407016093437903,-1.2675952344792236,10.089518497087694,0.8899993896484304,-0.04836287982614351,-1.1014999389648423,-2.185085636192582,-0.017914241737102543,-1.6432927875787087,-0.559707090350976,2.00597821085659,8.771800671921905,-16.882577901268643,0.5417928486138684,12,0.635000228881843,0.7150001525878906,-0.4875001907348633,-1.4499988555908203,0.6100006103515625,1,0.0025996302487314438,2.6363573311138855,46.72000122070313,-1.225804466867655,47.099998474121094,-1.1000028610392811,46.47999954223633,0.0025996302487314438
13076,2013-12-11,45.77999877929688,46.25,45.72000122070313,46.25,2954200.0,-0.008232258868530518,1.255308096876796,0.6911779555475667,27.4151378819557,38.42086905212369,0.9808849855259965,1.5520145955805233,0.004457983863240145,-0.917522184400454,9.453226349654464,0.5299987792968679,-0.16554098933121253,-1.402000999450678,-2.6697315428370487,-0.1342704560643071,-2.035866271143867,-0.768135727757489,2.3017402115727066,4.053890348039703,-21.24367119708507,0.6338652716931867,12,0.835000991821282,1.095001220703118,0.12250041961669211,-1.069997787475593,1.5600013732910085,2,0.031017955908831052,-1.0227321987463645,46.15999984741211,2.6363573311138855,46.72000122070313,-1.225804466867655,47.099998474121094,0.031017955908831052
13077,2013-12-12,45.88999938964844,46.2599983215332,45.75,45.83000183105469,2806000.0,0.002402809377122672,-3.6363226522402554,-0.12765404843841502,27.2250843578272,34.709218930711195,0.7665049594562916,1.4012307863671367,-0.04292051951385645,-1.0572746444425434,9.716318384247561,0.5099983215332031,-0.3105037149991716,-1.2205003738403306,-2.6108350140179297,0.1698342663372685,-1.9156676939291302,-0.525333053751531,2.0500353350111666,11.486366319305299,-12.74829624707113,0.6951673200887993,12,0.5750007629394531,0.9850006103515625,0.19750022888183594,-1.1799983978271484,1.6300010681152344,3,0.016997140764242857,1.255308096876796,45.77999877929688,-1.0227321987463645,46.15999984741211,2.6363573311138855,46.72000122070313,0.016997140764242857
13078,2013-12-13,45.79999923706055,46.09000015258789,45.56999969482422,45.88999938964844,2180000.0,-0.0019612149441037285,1.1224435777066741,-1.5000635808748728,25.260373204905164,32.73060579574067,0.7364202916246967,1.4232220470652237,0.1276778946104713,-0.9863554290347025,9.677414202978879,0.5200004577636719,-0.4447417291236633,-1.2210004806518526,-2.708434180064998,0.2664332187612928,-1.9647173303584253,-0.4772836309452799,2.006833477361667,16.197128235436338,-6.377559693860519,0.7437168497065723,12,0.5850009918212891,1.0750007629394531,0.26000022888183594,-1.0899982452392578,1.8300018310546804,4,0.015502163674669722,-3.6363226522402554,45.88999938964844,1.255308096876796,45.77999877929688,-1.0227321987463645,46.15999984741211,0.015502163674669722
13079,2013-12-16,45.97000122070313,46.47999954223633,45.72999954223633,46.04999923706055,3333200.0,0.0037118337658186285,-1.6785648599123983,0.8888653414147475,29.533687461396127,31.283290495773258,0.5173575047658474,1.1657077354750385,0.04158904686175191,-1.1655422401597448,9.29525339360083,0.75,-0.5655974815793883,-0.957498550415032,-2.463149074368637,0.5481519735385731,-1.7103238123918345,-0.2046732884382294,1.6578848521512413,28.985595382561836,6.015183140704767,0.7528252619768008,12,0.41499900817870383,0.9049987792968679,0.08999824523925071,-1.260000228881843,0.7999992370605398,0,0.010441582107684422,1.1224435777066741,45.79999923706055,-3.6363226522402554,45.88999938964844,1.255308096876796,45.77999877929688,0.010441582107684422
13080,2013-12-17,45.81999969482422,46.02000045776367,45.65999984741211,46.0,2334600.0,-0.0032630307134157155,2.272714662227771,2.250059606122941,29.230770735581856,29.74534254329434,0.561836468342328,1.1792744101742656,0.281938393697331,-1.0362293552216215,8.418286192537273,0.3600006103515625,-0.6988499678162583,-0.9825000762939453,-2.4146991221345715,0.44969896954668087,-1.698599599214262,-0.26640055337362867,1.6432554677877391,27.472532079094197,3.0786568962890186,0.7160995229203139,12,0.5650005340576172,1.1650009155273438,0.06499958038330078,-1.1099987030029297,1.3600006103515625,1,0.016586690119867464,-1.6785648599123983,45.97000122070313,1.1224435777066741,45.79999923706055,-3.6363226522402554,45.88999938964844,0.016586690119867464
13081,2013-12-18,46.5099983215332,46.52999877929688,45.2400016784668,45.91999816894531,3408300.0,0.015058896361950902,3.0952219483986685,-3.2777730682829653,43.36490856020404,30.805972991661676,-0.20454075943197125,0.39119440604214617,-0.3191151375491188,-1.746786786584039,7.51029471901077,1.2899971008300852,-0.7102592525607676,-0.2175014495849581,-1.5360474076337027,1.1010445084637865,-0.8767744286093304,0.4417715294394142,0.8017964036557359,98.44957343308685,68.88441242706597,0.6592729790243732,12,-0.2899971008300781,0.31000328063964844,-0.5299997329711914,-1.7049980163574219,1.0,2,0.0055902417891529055,2.272714662227771,45.81999969482422,-1.6785648599123983,45.97000122070313,1.1224435777066741,45.79999923706055,0.0055902417891529055
13082,2013-12-19,46.38000106811523,46.59000015258789,45.56000137329102,46.20000076293945,4386300.0,-0.002795038875711753,2.433337995752936,0.30508518410757535,42.165888491206765,31.01739017349105,-0.10082257998381294,0.45555082099537714,-0.10597467365850122,-1.6359178858793442,7.074824031578119,1.029998779296868,-0.7440566116378164,-0.29099884033203693,-1.5644345605382952,0.9824368798742213,-0.9277167004351696,0.34571901977109576,0.7246143524014954,84.4444946791972,49.74040061792975,0.6367178601031306,12,-0.2649993896484304,0.4400005340576243,-0.3650026321411062,-1.5400009155273366,1.2099990844726634,3,0.02069855675645149,3.0952219483986685,46.5099983215332,2.272714662227771,45.81999969482422,-1.6785648599123983,45.97000122070313,0.02069855675645149
13083,2013-12-20,46.72000122070313,47.09000015258789,46.41999816894531,46.45000076293945,4407100.0,0.007330749132337555,-3.0605486134390643,1.5000000000000986,51.058826274940444,33.53743963016606,-0.5591997483597524,0.04625156388038931,-0.37199596559674575,-1.9900700597681222,6.995343090277595,0.7099990844726634,-0.7757140572334436,0.09450130462646911,-1.0970563625386944,1.2860589717916326,-0.5012775289561162,0.6902801382090544,-1.4799995422363352,80.00004124000483,41.4650185613226,0.5957788335825819,12,-0.5550003051757884,0.10000038146971946,-0.642502784729011,-1.8800010681152415,1.5200004577636648,4,0.017123270893795173,2.433337995752936,46.38000106811523,3.0952219483986685,46.5099983215332,2.272714662227771,45.81999969482422,0.017123270893795173
13084,2013-12-23,46.40999984741211,47.0,46.36000061035156,46.95000076293945,2466500.0,-0.00663530319330663,1.0,-1.9999999999999474,44.67593614620178,35.5478459015799,-0.332793256060377,0.26841590666142423,0.00571634497345741,-1.6993604666823288,6.927886358575722,0.6399993896484375,-0.7480786922912444,-0.1510000228881836,-1.232205884189888,0.9302058384135208,-0.6916029535390393,0.38960290776267215,-1.1329981994628895,63.243196430265215,23.424187915829833,0.5406029306508525,12,-0.24499893188476562,0.4100017547607422,-0.3325014114379883,-1.5699996948242188,2.4000015258789134,0,0.02628746444116059,-3.0605486134390643,46.72000122070313,2.433337995752936,46.38000106811523,3.0952219483986685,46.5099983215332,0.02628746444116059
13085,2013-12-24,46.59000015258789,46.68999862670898,46.18000030517578,46.349998474121094,602400.0,0.0038784810551086846,1.3181814241003347,-0.4444467991918507,46.99331451190161,37.72319886046277,-0.49772458065331193,0.013499399268624757,-0.09663774198861574,-1.8982807689131533,6.668372348872537,0.509998321533196,-0.7887733046717642,0.07700023651123189,-0.8995048528924201,1.0535053259148839,-0.41125230819059766,0.5652527812130614,-1.276738534545899,72.97295068107867,32.196880047261104,0.4882525447018265,12,-0.4249992370605469,0.23000144958496094,-0.5050010681152344,-1.7350006103515625,1.720001220703132,1,0.0038634965569062096,1.0,46.40999984741211,-3.0605486134390643,46.72000122070313,2.433337995752936,46.38000106811523,0.0038634965569062096
13086,2013-12-26,46.41999816894531,46.77000045776367,46.34000015258789,46.68999862670898,1527100.0,-0.0036488942495342958,-1.0000177429227917,-1.1249940395771778,49.299049802268684,40.175861687622934,-0.2541143879006995,0.10874272252226547,0.16965629714924546,-1.7453456178744702,6.551330023279589,0.43000030517578125,-0.7562583022540679,-0.04200172424316406,-0.9157984089547639,0.8317949604684358,-0.47890006659896045,0.3948966181126323,-1.0712017802124052,56.20898573850583,11.209614992471273,0.4368983423557982,12,-0.25499725341796875,0.3950023651123047,-0.05999755859375,-1.2899971008300781,2.0800018310546875,3,0.016372300004503293,1.3181814241003347,46.59000015258789,1.0,46.40999984741211,-3.0605486134390643,46.72000122070313,0.016372300004503293
13087,2013-12-27,46.5,46.52999877929688,46.1500015258789,46.36000061035156,1657200.0,0.001723434601688778,2.8000305180436653,-0.5185153788553238,41.97864180657276,42.03344708780823,-0.2665148858510733,-0.0170244202282106,0.1795124568126809,-1.8325420757741995,6.773024668960001,0.37999725341798296,-0.663166058786274,0.06650009155273295,-0.7596843323898099,0.8926845154952758,-0.34659212041854204,0.47959230352400795,-1.1163795359899922,37.23393462248693,-2.325948845045197,0.4130922119712727,12,-0.33499908447265625,0.25,-0.1399993896484375,-1.3699989318847656,1.4500007629394531,4,0.021720394011466748,-1.0000177429227917,46.41999816894531,1.3181814241003347,46.59000015258789,1.0,46.40999984741211,0.021720394011466748
13088,2013-12-30,46.63999938964844,46.68999862670898,46.41999816894531,46.58000183105469,1920900.0,0.003010739562331999,2.3750894091843224,0.4285558583106267,48.857119190501116,44.180495057708775,-0.3071273416464493,-0.20037602199576554,0.10512590831200441,-1.9738855612009516,7.097059721487203,0.27000045776366477,-0.5390246455678778,0.2274995803833022,-0.55164653836421,1.0066456991308144,-0.16207347899045033,0.6170726397570547,-1.2222513318668717,57.64691098724578,17.739730883225768,0.3895730593737557,12,-0.47499847412109375,-0.08499908447265625,-0.279998779296875,-1.5099983215332031,0.9599990844726562,0,0.02036879878584008,2.8000305180436653,46.5,-1.0000177429227917,46.41999816894531,1.3181814241003347,46.59000015258789,0.02036879878584008
13089,2013-12-31,46.7400016784668,46.849998474121094,46.4900016784668,46.77000045776367,1454700.0,0.0021441314349706087,2.78954342850259,-0.5,59.539476986397545,47.548129085577195,-0.3200782996076441,-0.3074794310695097,0.06712612988713573,-2.0754624281466363,7.09176079053069,0.3599967956542969,-0.41128914314101905,0.3220018386840806,-0.4651210866749125,1.1091247640430737,-0.07155962399541949,0.7155633013635807,-1.2888085787891015,84.28610354223449,38.76995169505528,0.39356146267949754,12,-0.5750007629394531,-0.1900005340576172,-0.017500877380371094,-1.6100006103515625,1.2899971008300852,1,0.032092425034957905,2.3750894091843224,46.63999938964844,2.8000305180436653,46.5,-1.0000177429227917,46.41999816894531,0.032092425034957905
13090,2014-01-02,46.13000106811523,47.06000137329102,46.040000915527344,46.97999954223633,2752000.0,-0.013050932572657548,1.0197986146257307,28.334435401831367,55.35170371891205,48.87999521432253,0.3783030307316082,0.25743890235226985,0.7391221833308848,-1.4622965804965489,6.802490324914288,1.020000457763679,-0.2728473214385616,-0.2509988784790096,-1.0179727193179815,0.5159749623599623,-0.6344857988984955,0.13248804194047636,-0.6460318273793249,8.823540411462776,-40.20492170334124,0.3834869204194845,1,0.19499969482422586,0.4200000762939524,0.8024997711181712,-0.9999999999999929,2.1199989318847727,3,0.05809668855672756,2.78954342850259,46.7400016784668,2.3750894091843224,46.63999938964844,2.8000305180436653,46.5,0.05809668855672756
13091,2014-01-03,46.11000061035156,46.41999816894531,45.79999923706055,46.25,2419200.0,-0.0004335672512587596,1.5833518771656547,0.16470545996355698,53.45913005925958,50.13479983299506,0.37503591299164896,0.23017130351463777,0.8028210624115886,-1.4342652149748503,6.862309223077423,0.6199989318847656,-0.1596916377024158,-0.23349933624267294,-0.9747722313554732,0.5077735588701273,-0.6041357837990731,0.1371371113137272,-0.5939107513786226,24.603241881671785,-27.968893248520693,0.3706364475564016,1,0.33499908447265625,0.39999961853027344,0.8225002288818359,-0.8850002288818359,2.529998779296875,4,0.04771200897459038,1.0197986146257307,46.13000106811523,2.78954342850259,46.7400016784668,2.3750894091843224,46.63999938964844,0.04771200897459038
13092,2014-01-06,46.08000183105469,46.36000061035156,45.91999816894531,46.13999938964844,2223600.0,-0.0006505916048532567,-1.315772566655959,0.4285558583106267,54.48721162110838,50.515731538124825,0.4000769521484884,0.24102420104959066,0.8358061417202407,-1.3902609653369495,6.857206439403327,0.44000244140625,-0.025780212996103558,-0.24349822998046733,-0.9908240389711693,0.5038275790102347,-0.6171611344758219,0.13016467451488722,-0.5324337662094507,22.2223904184654,-33.507151232819105,0.3736629044953515,1,0.34999847412109375,0.30499839782714844,1.0624990463256836,-0.5200004577636719,2.8999977111816406,0,0.052517319287830544,1.5833518771656547,46.11000061035156,1.0197986146257307,46.13000106811523,2.78954342850259,46.7400016784668,0.052517319287830544
13093,2014-01-07,46.38000106811523,46.4900016784668,46.06000137329102,46.11999893188477,1789600.0,0.006510399851120674,-1.2631758588150732,-4.333545269582673,56.30768255652467,51.80814780593849,0.05227393143641734,-0.12193268028974558,0.5358931842385175,-1.6753260547681421,7.21240213912793,0.43000030517577414,0.0027814841270270563,0.09250087738036683,-0.5607788036405452,0.7457805584012789,-0.23413896313009275,0.4191407178908264,-0.8015843615151397,46.03181331024253,-12.540309204503792,0.3266398405104564,1,0.04999923706055398,-0.00500106811522727,0.9099988937378001,-0.7900009155273366,3.319999694824226,1,0.03385079039818195,-1.315772566655959,46.08000183105469,1.5833518771656547,46.11000061035156,1.0197986146257307,46.13000106811523,0.03385079039818195
13094,2014-01-08,46.099998474121094,46.41999816894531,45.93999862670898,46.33000183105469,2552100.0,-0.006037140740529745,1.3414838385530408,-0.8846210276123609,54.14198779298636,52.60244483717012,0.3170160332423606,0.11514270144084549,0.7946770249940727,-1.3724452799701012,7.611787399035603,0.47999954223633523,0.04270903667166692,-0.15650157928466513,-0.78160076388383,0.4685976053144998,-0.4690511715842476,0.15604801301491733,-0.4913500986012522,23.809422891777693,-37.09807249487732,0.31254959229958273,1,0.3300018310546875,0.1250019073486328,1.1900014877319336,-0.4399986267089844,4.010002136230469,2,0.032537962031431444,-1.2631758588150732,46.38000106811523,-1.315772566655959,46.08000183105469,1.5833518771656547,46.11000061035156,0.032537962031431444
13095,2014-01-09,46.27999877929688,46.31000137329102,46.0,46.20000076293945,1924800.0,0.003904562063637318,3.4284896869291637,-0.34781238597541814,45.99304849439443,52.235111358517436,0.09880836881036004,-0.058400882003319055,0.5944673279467665,-1.5207839290576075,7.561328921983754,0.31000137329102273,0.012707896995415524,0.017498779296879263,-0.6060019687658311,0.6409995273595896,-0.29425159473447593,0.32924915332823446,-0.6417233682356809,69.56490490933318,12.85243238128772,0.3117503740313566,1,0.15000152587889914,-0.059997558593757105,0.8425006866455007,-0.5749988555908274,4.110000610351555,3,0.037813311282602236,1.3414838385530408,46.099998474121094,-1.2631758588150732,46.38000106811523,-1.315772566655959,46.08000183105469,0.037813311282602236
13096,2014-01-10,47.20000076293945,47.59000015258789,46.58000183105469,46.59000015258789,2991500.0,0.019879040793193026,-2.206357856494096,7.625196700204368,61.20214706342183,54.37105638705622,-0.781050417781799,-0.9133955561227651,-0.33450311973896163,-2.39339373382267,7.524626790110023,1.3100013732910085,0.06226896038086238,0.8665006637573214,0.15688882185171593,1.5761125056629268,0.5116947428045151,1.2213065847101277,-1.5326908570477187,76.64677087402148,22.47383901617509,0.35480592095280405,1,-0.5050010681152344,-0.7849998474121094,-0.1100015640258789,-1.4950008392333984,2.950000762939446,4,0.02224574618831343,3.4284896869291637,46.27999877929688,1.3414838385530408,46.099998474121094,-1.2631758588150732,46.38000106811523,0.02224574618831343
13097,2014-01-13,46.66999816894531,47.16999816894531,46.459999084472656,47.040000915527344,2752000.0,-0.011228868335321884,1.2539751740841658,-0.6065612727318208,49.350612033791066,54.425888925199544,-0.2507686526331341,-0.33936042219916374,0.18566793399882897,-1.820835156494688,7.423150323994173,0.7400016784667969,0.07576634304647456,0.2974981307983384,-0.3950145718984075,0.9900108334950843,-0.04875822055003454,0.6437544821467114,-0.9257806531857327,44.24235558494306,-6.388353338991685,0.3462563513483722,1,0.02500152587890625,-0.25499725341796875,0.32250118255615234,-0.9649982452392578,3.670001983642578,0,0.04221129843570437,-2.206357856494096,47.20000076293945,3.4284896869291637,46.27999877929688,1.3414838385530408,46.099998474121094,0.04221129843570437
13098,2014-01-14,46.5099983215332,46.81999969482422,46.38000106811523,46.70000076293945,2192000.0,-0.00342832341310384,1.0465037880804433,0.5135162999773182,51.351326273073695,53.5160944014969,-0.12421083305162028,-0.13011289339000598,0.34215612926177386,-1.6115924512010622,7.020168991703016,0.4399986267089915,0.08549200395272294,0.10199832916259766,-0.5377252018831626,0.741721860208358,-0.2178634363602825,0.4218600946854778,-0.6919495003004883,34.54540410322358,-13.891346740761882,0.3198617655228786,1,0.18500137329101562,-0.09499740600585938,0.48000144958496094,-0.8049983978271484,4.05000305175782,1,0.05310688690262899,1.2539751740841658,46.66999816894531,-2.206357856494096,47.20000076293945,3.4284896869291637,46.27999877929688,0.05310688690262899
13099,2014-01-15,46.45000076293945,46.58000183105469,46.27000045776367,46.5099983215332,1742900.0,-0.0012899927060623373,2.099942780850658,0.3157725666559589,48.044706428920016,52.70420581372,-0.12256498692233464,-0.03405730902048276,0.3914248473580386,-1.5073104771014698,7.194994136538306,0.3100013732910156,0.12202030594487212,0.018000793457034092,-0.5876429431517352,0.6236445300658033,-0.28482107484735053,0.3208226617614187,-0.5610738884525333,28.3019320600083,-16.327615095109298,0.30282186830438507,1,0.24499893188476562,-0.034999847412109375,0.5399990081787109,-0.7450008392333984,3.6199989318847656,2,0.0699677060628392,1.0465037880804433,46.5099983215332,1.2539751740841658,46.66999816894531,-2.206357856494096,47.20000076293945,0.0699677060628392
13100,2014-01-16,46.58000183105469,46.66999816894531,46.34000015258789,46.45000076293945,1593700.0,0.0027987312374591067,1.1290624269347673,-2.166772634791455,52.259933275286876,52.57096172661193,-0.20341148849298207,-0.10983274433057488,0.24714874268730824,-1.5993261750997618,7.325274217448788,0.3299980163574219,0.1188801540305775,0.11000175476074503,-0.4252405704945801,0.6452440800160701,-0.15761940786691753,0.3776229173884076,-0.6230320254437274,23.484957951622693,-18.866913048086513,0.2676211626276626,1,0.17499732971191406,-0.16500091552734375,0.3899974822998047,-0.8750019073486328,3.4799995422363352,3,0.07578356892513982,2.099942780850658,46.45000076293945,1.0465037880804433,46.5099983215332,1.2539751740841658,46.66999816894531,0.07578356892513982
13101,2014-01-17,46.77000045776367,46.790000915527344,46.43000030517578,46.68000030517578,2179900.0,0.004078974221557674,4.5384254232812,0.69230317791015,53.69863099598989,52.48334165715432,-0.3240175502854754,-0.29445056244595946,0.06477603638259666,-1.7417057449185194,8.083059204018912,0.3600006103515625,0.06957715375837381,0.28700027465820455,-0.26470921425689653,0.8387097635733056,0.011145530200650455,0.5628550191157586,-0.7477094382736311,55.55569684099878,12.037747671473213,0.2758547444575517,1,-0.005001068115234375,-0.3549995422363281,0.06499958038330078,-1.0650005340576172,3.5,4,0.07740001916728345,1.1290624269347673,46.58000183105469,2.099942780850658,46.45000076293945,1.0465037880804433,46.5099983215332,0.07740001916728345
13102,2014-01-21,47.34000015258789,47.36000061035156,46.93000030517578,46.93000030517578,1847800.0,0.012187292906677749,-1.0975632449129598,4.555546136565931,58.57842885178709,52.73564680107236,-0.7783414839336231,-0.8314719321460586,-0.49629757235951644,-2.2622044651553637,9.0646407669194,0.5900001525878906,0.09475124690919756,0.8090000152587891,0.1403672896006185,1.4776327409169596,0.4746836524297038,1.1433163780878743,-1.2550007677739359,98.16509587487795,54.103119932923875,0.334316362829084,1,-0.5750007629394531,-0.9249992370605469,-0.5950002670288086,-1.635000228881836,2.4599990844726562,1,0.05935786574215718,4.5384254232812,46.77000045776367,1.1290624269347673,46.58000183105469,2.099942780850658,46.45000076293945,0.05935786574215718
13103,2014-01-22,47.52000045776367,47.59000015258789,47.22999954223633,47.349998474121094,2142400.0,0.0038022878030332663,1.3225742939764966,0.41463913880851144,59.37497707515684,53.31709005464686,-0.8712480707759767,-0.9997215445523153,-0.6492995001730719,-2.3949866406634186,9.474257492816824,0.3600006103515625,0.1398315616030672,0.949000358581543,0.14979266355660315,1.7482080536064828,0.5493965110690766,1.3486042060940093,-1.374801042238758,94.69699159032454,53.421233597948024,0.3996038475124687,1,-0.7250003814697266,-1.1049995422363281,-0.8500003814697266,-1.8150005340576172,2.6800003051757812,2,0.05934342734972553,-1.0975632449129598,47.34000015258789,4.5384254232812,46.77000045776367,1.1290624269347673,46.58000183105469,0.05934342734972553
13104,2014-01-23,47.63000106811523,47.6500015258789,47.1500015258789,47.45000076293945,3335200.0,0.0023148276366142806,3.5454293244558355,1.0588129698193232,70.49178277509584,56.03917164139146,-0.8285220723012188,-1.0684145594481365,-0.7304668684040223,-2.451540622667693,9.946750424172421,0.5,0.19367853296054705,0.9980009078979393,0.07403653330625559,1.921965282489623,0.5360187206020939,1.4599830951937847,-1.427009623107793,98.47324909947031,50.899307269791336,0.46198218729584356,1,-0.6700000762939382,-1.1849994659423757,-1.0000009536743093,-1.9250011444091726,2.090000152587905,3,0.06151585638189738,1.3225742939764966,47.52000045776367,-1.0975632449129598,47.34000015258789,4.5384254232812,46.77000045776367,0.06151585638189738
13105,2014-01-24,46.77000045776367,47.68999862670898,46.77000045776367,47.459999084472656,3718700.0,-0.018055859564682253,-1.666666666666646,-3.833319204849047,57.33332542137539,55.60930257005297,0.12102154420030331,-0.20473417869726518,0.12156599708724514,-1.544308040941658,10.472113607381607,0.9199981689453054,0.20175856751254884,0.12900028228759908,-0.7967464560904176,1.0547470206656158,-0.3338730869014057,0.5918736514766039,-0.48018840790395245,26.984175040342144,-22.524834866145696,0.46287336918900834,1,0.20999908447265625,-0.30500030517578125,-0.1400003433227539,-1.0650005340576172,3.279998779296875,4,0.07055803302889974,3.5454293244558355,47.63000106811523,1.3225742939764966,47.52000045776367,-1.0975632449129598,47.34000015258789,0.07055803302889974
13106,2014-01-27,47.18000030517578,47.38999938964844,46.61000061035156,46.81000137329102,3434500.0,0.008766299837486002,-1.0259696508810954,-0.5362314033138073,61.27046489231314,56.93373066544431,-0.32644265606412404,-0.5848634653806357,-0.30050589222970814,-1.8939933141292897,10.79110097241765,0.779998779296875,0.25395793529083477,0.501000022888185,-0.4486350818541851,1.4506351276305551,0.026182470516999956,0.9758175752593701,-0.7781733291681192,52.7778464581534,-0.17518861076648307,0.4748175523711836,1,-0.20000076293945312,-0.7150001525878906,-0.49499988555908203,-1.4750003814697266,2.5,0,0.061042836996321403,-1.666666666666646,46.77000045776367,3.5454293244558355,47.63000106811523,1.3225742939764966,47.52000045776367,0.061042836996321403
13107,2014-01-28,47.5099983215332,47.52000045776367,47.06000137329102,47.25,2319300.0,0.006994447100951318,2.28567730684863,0.7027001948594364,61.50709175777402,58.06214905263323,-0.5864248559887812,-0.8804567568690942,-0.6373783726036635,-2.161943853679894,11.534162022492483,0.45999908447264914,0.3406065343881792,0.7804981231689467,-0.23424522135370296,1.7952414676915964,0.27312645090762544,1.287869795430268,-1.0051176134694373,83.3332744644408,28.28594054585274,0.5073716722613243,1,-0.529998779296875,-0.8849983215332031,-0.9899969100952148,-1.8049983978271484,1.7400016784667969,1,0.05809308006183489,-1.0259696508810954,47.18000030517578,-1.666666666666646,46.77000045776367,3.5454293244558355,47.63000106811523,0.05809308006183489
13108,2014-01-29,47.59000015258789,47.97000122070313,47.27000045776367,47.33000183105469,3303000.0,0.0016838946302051294,-2.684204186116586,1.0,65.81741784839872,60.03689476590864,-0.5555383847813431,-0.9334986826076985,-0.7321710294185024,-2.1776853874059015,12.278411837762693,0.7000007629394602,0.2988816475688978,0.812999916076663,-0.2706993009262959,1.896699133079622,0.27115030757518355,1.3548495245781425,-0.9903100110325056,72.05875753121842,12.520541258966773,0.541849608501479,1,-0.4349994659423828,-0.7049999237060547,-1.1224985122680664,-1.885000228881836,1.7400016784667969,2,0.046438307992997085,2.28567730684863,47.5099983215332,-1.0259696508810954,47.18000030517578,-1.666666666666646,46.77000045776367,0.046438307992997085
13109,2014-01-30,48.2400016784668,48.41999816894531,47.66999816894531,47.68000030517578,2793400.0,0.013658363601487755,-1.5861817225163604,2.1538653403172088,68.91893185615805,61.88789460822766,-1.0336225418141893,-1.544552078665916,-1.397774741597786,-2.765700739699099,13.000001293434812,0.8299980163574219,0.3693513470643026,1.3880014419555664,0.12268073850166417,2.6533221454094686,0.7553410902286188,2.020661793682514,-1.5032804289966393,90.05542910133198,30.47249440212248,0.6326603517269499,1,-0.81500244140625,-1.1300029754638672,-1.7475004196166992,-2.410001754760742,0.9699974060058594,3,0.04063016202894443,-2.684204186116586,47.59000015258789,2.28567730684863,47.5099983215332,-1.0259696508810954,47.18000030517578,0.04063016202894443
13110,2014-01-31,48.81000137329102,48.97999954223633,47.81999969482422,47.95000076293945,4221400.0,0.011815913660688349,-1.07142321918788,1.5357116095939527,66.66666666666677,63.3287874605251,-1.4014035179311364,-2.0063446451194906,-1.992549047121301,-3.2715267798374583,14.7795161244204,1.1599998474121094,0.46627520591241023,1.8240011215210004,0.33309614287083633,3.3149061001711644,1.0785486321959183,2.5694536108460824,-1.8712868934838482,92.82707824639766,33.940159006913404,0.7454524893250819,1,-1.0150012969970774,-1.4200019836425852,-2.317500114440925,-2.980001449584968,-0.1100006103515696,4,0.018643716898358198,-1.5861817225163604,48.2400016784668,-2.684204186116586,47.59000015258789,2.28567730684863,47.5099983215332,0.018643716898358198
13111,2014-02-03,48.31000137329102,49.38999938964844,48.209999084472656,48.93000030517578,5001600.0,-0.010243802211273856,-1.8780372070953066,-0.7209284789127092,67.08336942726295,64.27378085780019,-0.7375419681458055,-1.405116393371408,-1.5136507004965338,-2.7131218893525,16.426345070564917,1.1800003051757812,0.5829558156828938,1.2140010833740291,-0.32851171914254707,2.7565138858906053,0.4427446821157375,1.9852574846323208,-1.0855069847437662,53.648114342782925,-6.7983117456255755,0.7712564012582881,2,-0.31000137329102273,-0.7150020599365305,-1.817500114440925,-2.4650001525878977,1.1899986267089773,0,0.03601734246133792,-1.07142321918788,48.81000137329102,-1.5861817225163604,48.2400016784668,-2.684204186116586,47.59000015258789,0.03601734246133792
13112,2014-02-04,48.5,48.61000061035156,48.04999923706055,48.56999969482422,4266200.0,0.003932904601696485,6.466609022938813,0.11290292809283396,70.6004399145445,65.52105450662104,-0.8333232570841744,-1.480420952560209,-1.706859289769561,-2.8321601888435666,18.041667149322784,0.5600013732910156,0.6886922358993388,1.2829998016357393,-0.30299383038003214,2.868993433651511,0.4900029856278536,2.075996617643625,-0.9290248112765553,58.01887556343287,-5.468235219711104,0.7929968160078851,2,-0.5,-0.9050006866455078,-2.0099992752075195,-2.654998779296875,1.4099998474121094,1,0.02432990319950057,-1.8780372070953066,48.31000137329102,-1.07142321918788,48.81000137329102,-1.5861817225163604,48.2400016784668,0.02432990319950057
13113,2014-02-05,47.95000076293945,48.36999893188477,47.790000915527344,48.34000015258789,3380500.0,-0.01134019045485668,1.5777864433216415,5.571444141689374,64.0977451696035,64.81060588378857,-0.2412879926528504,-0.8503693901346594,-1.1703958760110709,-2.2090479522924795,19.794756639992915,0.7099990844726562,0.7714243274129302,0.6545005798339858,-0.9123610091438508,2.2213621688118224,-0.12893021465493604,1.4379313743229076,1.4399986267089844,16.27920902751903,-49.524627154253,0.7834307944889188,2,0.049999237060546875,-0.35500144958496094,-1.4925003051757812,-2.104999542236328,2.1599998474121094,2,0.027111558214307996,6.466609022938813,48.5,-1.8780372070953066,48.31000137329102,-1.07142321918788,48.81000137329102,0.027111558214307996
13114,2014-02-06,47.599998474121094,47.61999893188477,47.22999954223633,47.43000030517578,3646000.0,-0.007299317690290352,2.7142960944593986,-0.4358934230603701,59.20574435473101,65.01865243193919,0.11623412720188497,-0.40288511249180914,-0.8405321916631863,-1.798402668895008,21.056650177019986,0.720001220703125,0.7826520363569927,0.22949829101562358,-1.2367900599156485,1.6957866419468957,-0.5036458844500089,0.9626424664812561,1.7580009460449233,17.12958138992743,-51.79549590199404,0.7331441754656358,2,0.40000152587890625,-0.0049991607666015625,-1.2399978637695312,-1.7549972534179688,2.69000244140625,3,0.03634460950401408,1.5777864433216415,47.95000076293945,6.466609022938813,48.5,-1.8780372070953066,48.31000137329102,0.03634460950401408
13115,2014-02-07,48.02999877929688,48.06000137329102,47.61000061035156,47.75,2486100.0,0.009033620146218446,1.6470324245483436,1.6470693833588068,60.8996345680056,64.97744906257168,-0.12989985175154573,-0.7326193903879883,-1.2812539372370466,-2.167837330962378,22.56220145942436,0.460002899169929,0.7882795659703277,0.5719985961914134,-0.8276349908241727,1.9716321832069994,-0.12781819731637967,1.2718153896992064,1.2428806457519457,37.037004332154524,-32.19208715848512,0.6998167935077916,2,0.19500160217284446,-0.4349994659423899,-1.6724977493286204,-2.059997558593757,2.1300010681152273,4,0.024567985325129937,2.7142960944593986,47.599998474121094,1.5777864433216415,47.95000076293945,6.466609022938813,48.5,0.024567985325129937
13116,2014-02-10,48.25,48.27999877929688,47.52999877929688,47.93000030517578,3114400.0,0.004580496071091789,2.947396952235482,1.1428610354223143,58.37936608631328,64.62992398796493,-0.20356725476877102,-0.9169357618562515,-1.5060950268104563,-2.3314462713895807,22.884689756628518,0.75,0.7478133506097464,0.7394998550415011,-0.6976539428520212,2.1766536529350233,0.020922956094743483,1.4580767539882586,0.9411642297363301,73.91301944111964,7.999450169435548,0.7185768989467602,2,0.05999946594238281,-0.6550006866455078,-1.8124990463256836,-1.8599987030029368,0.6899986267089773,0,0.009326440682682957,1.6470324245483436,48.02999877929688,2.7142960944593986,47.599998474121094,1.5777864433216415,47.95000076293945,0.009326440682682957
13117,2014-02-11,48.63999938964844,48.790000915527344,48.1500015258789,48.18999862670898,2198900.0,0.008082888904630936,-1.4151149818259958,1.4062537252938734,59.92906290391638,63.97566232746689,-0.46535650251600913,-1.2140239670746737,-1.8845742495863789,-2.687920166958513,23.62991055678898,0.6399993896484446,0.8399478757161063,1.0309991836547852,-0.4333837232664024,2.4953820905759727,0.2988077301941914,1.763190637115379,0.4727182525878959,90.38452603650857,26.95059391716945,0.7321914534605931,2,-0.3299999237060547,-0.9850006103515625,-2.16249942779541,-2.2499980926513743,0.1100006103515625,1,0.017680933822844302,2.947396952235482,48.25,1.6470324245483436,48.02999877929688,2.7142960944593986,47.599998474121094,0.017680933822844302
13118,2014-02-12,48.97999954223633,48.97999954223633,48.40999984741211,48.540000915527344,2707200.0,0.00699013480374866,1.590915790295033,0.9777730682829499,61.49912983351819,63.1512398805069,-0.6564866215860334,-1.4329584471919716,-2.2085435578373165,-2.989841931743406,24.631062720309878,0.5699996948242188,0.8940996393399914,1.2474992752075167,-0.2430160650134212,2.7380146154284546,0.5022416050970477,1.9927569453179856,0.05740937600000251,100.0,39.30470810221462,0.7452576701104688,2,-0.6700000762939453,-1.3150005340576172,-2.5724992752075195,-2.529998779296875,-0.09000015258789062,2,0.018987348180226515,-1.4151149818259958,48.63999938964844,2.947396952235482,48.25,1.6470324245483436,48.02999877929688,0.018987348180226515
13119,2014-02-13,49.70000076293945,49.7400016784668,48.75,48.81000137329102,2801700.0,0.014699902560886269,1.0412380053484347,2.022732198746332,75.56717791125142,64.14018557434964,-1.2824733269653095,-1.9995096446795486,-2.8899546199191377,-3.6521823154845805,26.121789874687668,0.9900016784667969,0.949487557089796,1.8050004959106474,0.19903142458682055,3.410969567234474,1.002015960248734,2.607985031572561,-2.470001220703125,98.19000619671728,31.857767690674265,0.802984535661912,2,-1.2150001525878906,-1.8600006103515625,-3.2975006103515625,-2.8799991607666016,-0.94000244140625,3,0.008249493785075446,1.590915790295033,48.97999954223633,-1.4151149818259958,48.63999938964844,2.947396952235482,48.25,0.008249493785075446
13120,2014-02-14,50.11000061035156,50.11999893188477,49.40999984741211,49.56000137329102,2310500.0,0.008249493785075446,1.4912428641221411,0.6179770946559882,75.56717791125142,65.08283096145948,-1.663623426895775,-2.2466796510691083,-3.2635414613837526,-4.0111321383976275,27.653539679263915,0.7099990844726634,0.9975207458669786,2.0385004043579116,0.27305069627271195,3.803950112443111,1.1557755503153118,2.9212252584005114,-2.8298010253906227,99.61396444231016,30.26317858879395,0.8827248540425999,2,-1.4350013732910156,-2.0500011444091797,-3.7825002670288086,-3.289999008178711,-0.7400016784667898,4,0.003592103432116023,1.0412380053484347,49.70000076293945,1.590915790295033,48.97999954223633,-1.4151149818259958,48.63999938964844,0.003592103432116023
13121,2014-02-18,50.38999938964844,50.5,50.09000015258789,50.15999984741211,3077700.0,0.005587682615973311,-1.2162217892012825,0.41818156597008427,75.35210368984386,65.6107936031594,-1.807638821422124,-2.362709184769969,-3.502800542051496,-4.236018342320129,29.175654477175417,0.4099998474121094,0.9831915858837519,2.1374992370605455,0.19999256759454198,4.075005906526549,1.1687459023275437,3.106252571793547,-2.9962078308105475,95.31911992442026,26.59123695745417,0.9687533347330026,2,-1.5249996185302734,-2.0049991607666016,-4.064998626708984,-3.569997787475586,-1.0699996948242188,1,-0.004564388668827357,1.4912428641221411,50.11000061035156,1.0412380053484347,49.70000076293945,1.590915790295033,48.97999954223633,-0.004564388668827357
13122,2014-02-19,50.1500015258789,50.7599983215332,50.08000183105469,50.25,2344900.0,-0.004762807435533367,-4.666687859617891,-0.4347768397658412,71.91781940413637,66.47969074032972,-1.4628039407463476,-2.0041531104899306,-3.2117613670142404,-3.935037792068968,30.05211432566014,0.6799964904785156,0.9453423078964533,1.7570013046264563,-0.30540542810709326,3.819408037360006,0.7257979382596815,2.788204670993231,-2.5698374605712857,74.04267269226868,5.499169633828998,1.0312033663667737,2,-1.1550025939941335,-1.6350021362304616,-3.595001220703118,-3.3299999237060476,-0.35000228881835227,2,-0.024127674224407092,-1.2162217892012825,50.38999938964844,1.4912428641221411,50.11000061035156,1.0412380053484347,49.70000076293945,-0.024127674224407092
13123,2014-02-20,50.34000015258789,50.7599983215332,49.79999923706055,50.08000183105469,3151700.0,0.0037886065987644546,-1.341451160453854,-2.6000228885326604,69.5167244071262,67.62535519059585,-1.428333009546975,-2.0786242452307064,-3.3674459971916733,-4.059934694601004,30.501318445193426,0.9599990844726562,0.9515189226894734,1.8059999465942411,-0.38658504569448837,3.9985849388829706,0.7097074504498764,2.902292442738606,-2.5054493467822283,79.10455126027455,12.7334897515467,1.096292496144363,2,-1.1950016021728516,-1.8250007629394531,-3.7849998474121094,-3.519998550415039,-0.3400001525878906,3,-0.03158522343600256,-4.666687859617891,50.1500015258789,-1.2162217892012825,50.38999938964844,1.4912428641221411,50.11000061035156,-0.03158522343600256
13124,2014-02-21,50.56000137329102,50.88999938964844,50.36000061035156,50.36999893188477,2979800.0,0.004370306317764694,-4.047629427792574,0.7307833384685358,67.39563046419488,68.34713251239467,-1.323480312752551,-2.179612167176039,-3.537618986208713,-4.209700527273064,31.18773627155115,0.5499992370605469,0.9333922834814388,1.8795011520385785,-0.4462588801200553,4.205261184197212,0.7166211359592651,3.042381168117892,-2.491414766227159,77.70282983609732,14.071932055412226,1.1628800160793162,2,-1.3500022888183665,-1.980001449584968,-4.0050010681152415,-3.739999771118171,0.09999847412108664,4,-0.0330301016274257,-1.341451160453854,50.34000015258789,-4.666687859617891,50.1500015258789,-1.2162217892012825,50.38999938964844,-0.0330301016274257
13125,2014-02-24,50.06999969482422,50.86999893188477,50.04999923706055,50.599998474121094,2823000.0,-0.009691488630489853,-1.877193452102125,-2.7894314166398972,67.52986216177797,69.3638542985574,-0.5740393260204613,-1.5069698151409199,-2.984402308087155,-3.650162707278504,32.51559640340872,0.8199996948242259,0.9837628256611453,1.2244995117187472,-0.9964395213871029,3.445438544824597,0.11402999516582213,2.334969028271672,-1.7192718095018975,24.770680730881896,-38.46553343018982,1.1104695165529255,2,-0.5499992370605469,-1.4549999237060547,-3.5149993896484375,-3.249998092651367,0.3300018310546804,0,-0.026163398867095067,-4.047629427792574,50.56000137329102,-1.341451160453854,50.34000015258789,-4.666687859617891,50.1500015258789,-0.026163398867095067
13126,2014-02-25,50.06000137329102,50.56999969482422,49.93000030517578,50.18000030517578,2398700.0,-0.0001996868702643928,-2.3684083722330973,0.2264136005066947,66.11571615815862,70.05126021569544,-0.31323138981656484,-1.3387865030124217,-2.8977513674654034,-3.5758883282092526,34.157747728777125,0.6399993896484375,1.1048106038883319,1.0705011367797894,-1.0676786787413377,3.2086809523009165,0.001411229019225857,2.139591044540353,-1.455346337536092,23.853403654410126,-38.38864327846123,1.0690899077605638,2,-0.4100017547607493,-1.4000015258789134,-3.47500133514405,-3.239999771118171,0.34999847412108664,1,-0.013783508239662012,-1.877193452102125,50.06999969482422,-4.047629427792574,50.56000137329102,-1.341451160453854,50.34000015258789,-0.013783508239662012
13127,2014-02-26,50.27000045776367,50.56000137329102,50.02000045776367,50.290000915527344,2034200.0,0.004194947637070845,-1.0769247698346016,0.16667196490448263,75.77777438693568,71.63777627718626,-0.29915920176613753,-1.4033624021356417,-3.03062340518251,-3.7222924188424003,35.69306105734362,0.5400009155273509,1.2008096310037502,1.1425001144409208,-0.9493882642476876,3.2343884931295293,0.09655592509661659,2.188444303785225,-1.4368109866193919,43.11937200992521,-23.90655689933822,1.0459441893443038,2,-0.4500007629394531,-1.5200004577636719,-3.6800003051757812,-3.4499988555908203,0.2999992370605469,2,-0.018897966069000405,-2.3684083722330973,50.06000137329102,-1.877193452102125,50.06999969482422,-4.047629427792574,50.56000137329102,-0.018897966069000405
13128,2014-02-27,49.79999923706055,50.38000106811523,49.61000061035156,50.22000122070313,2966800.0,-0.00934953682958517,1.0810775979833909,20.999618539004743,73.80953757106107,71.442482906054,0.3345754350721961,-0.8003381810018908,-2.4844649825279035,-3.1820016899163335,36.404092508563345,0.7700004577636648,1.3058079661906135,0.5619989395141616,-1.4184384829357413,2.5424363619640644,-0.4282197717107863,1.5522176507391094,-0.7611287740658526,14.84365686765372,-56.07750488034188,0.990218711224951,2,0.35000038146972656,-1.0499992370605469,-3.2099990844726562,-2.9799976348876953,0.9799995422363352,3,0.0,-1.0769247698346016,50.27000045776367,-2.3684083722330973,50.06000137329102,-1.877193452102125,50.06999969482422,0.0
13129,2014-02-28,50.20000076293945,50.43000030517578,49.88999938964844,49.90999984741211,2665000.0,0.008032159277248097,-2.272714662227771,-0.6904751092178882,73.63836504906321,71.22817036581087,0.014480385339837198,-1.1024982991659869,-2.807571567784997,-3.508833769929808,36.62205348988665,0.6300010681152344,1.3919357526781226,0.8640005111694364,-1.1024278651576367,2.8304288874965096,-0.11921367699410013,1.847214699332973,-0.9760174072793859,46.82547131252982,-27.20938523284955,0.9832141881635379,2,0.049999237060546875,-1.4500007629394531,-3.5950002670288086,-3.3799991607666016,0.48999786376952414,4,-0.00398407888246699,1.0810775979833909,49.79999923706055,-1.0769247698346016,50.27000045776367,-2.3684083722330973,50.06000137329102,-0.00398407888246699
13130,2014-03-03,49.72000122070313,50.20000076293945,49.63999938964844,49.97000122070313,2023600.0,-0.009561743723930038,-1.7316896166727747,-0.8620662439820052,65.15465652769633,70.09512068112781,0.48426652936483805,-0.5805957570358586,-2.249833577088374,-2.9545196831574856,36.09556893444292,0.5600013732910156,1.4375001588674934,0.3385009765625071,-1.618772615596896,2.29577456872191,-0.640135819517198,1.3171377726422122,-0.32941626164422644,11.458407839211098,-60.006255097112906,0.978636796079703,3,0.5299987792968679,-0.9700012207031321,-3.017499923706062,-2.8999996185302805,1.6899986267089773,0,0.018905844803510652,-2.272714662227771,50.20000076293945,1.0810775979833909,49.79999923706055,-1.0769247698346016,50.27000045776367,0.018905844803510652
13131,2014-03-04,50.04999923706055,50.33000183105469,49.88000106811523,50.099998474121094,2507500.0,0.006637128082370269,-1.3077224042646367,0.1999969482421875,64.71817015471434,69.29515965341425,0.11283318146177379,-0.815357529214161,-2.5188998620852914,-3.2131183152774483,35.21644502913903,0.6100006103515554,1.3431382214601584,0.5814990997314453,-1.3293712469782832,2.492369446441174,-0.37393607362341896,1.5369342730863096,-0.5094728349426845,46.31560772094072,-21.81580033499135,0.9554351733548626,3,0.20000076293945312,-1.2999992370605469,-3.3274993896484375,-3.2299976348876953,1.4900016784667969,1,0.00699305283024243,-1.7316896166727747,49.72000122070313,-2.272714662227771,50.20000076293945,1.0810775979833909,49.79999923706055,0.00699305283024243
13132,2014-03-05,49.68000030517578,50.29999923706055,49.61999893188477,50.11000061035156,2044800.0,-0.007392586164332915,-1.472714662227809,8.60013733119707,57.261424909361295,67.93345970921816,0.4572343077650203,-0.37146864432493487,-2.0868214972501633,-2.7761804005731534,34.463053670621356,0.6800003051757741,1.2055853702540986,0.15250015258789062,-1.7045711584693493,2.0095714636451305,-0.7760355029407293,1.0810358081165106,1.2099990844726562,8.536551326305604,-53.268415286389775,0.928535655528621,3,0.5699996948242188,-0.7049999237060547,-2.957500457763672,-2.8599987030029297,1.3100013732910156,2,0.014694032563447479,-1.3077224042646367,50.04999923706055,-1.7316896166727747,49.72000122070313,-2.272714662227771,50.20000076293945,0.014694032563447479
13133,2014-03-06,49.25,49.88999938964844,49.18999862670898,49.77000045776367,2104200.0,-0.008655400614620778,-1.187491431875186,1.2093025318926207,45.03309864077048,65.44873395105989,0.8005438407643339,0.16961417676624535,-1.6094193549051,-2.2884068393947246,33.95188725422994,0.7000007629394602,1.031241882338449,-0.34250011444091655,-2.052248813593046,1.3672485847112128,-1.1973744640169812,0.5123742351351481,1.6145993804931607,4.838813876865975,-50.200599915557454,0.8548743495760655,3,0.779998779296875,-0.1900005340576172,-2.447500228881836,-2.4299983978271484,1.6500015258788991,3,0.026802024260390134,-1.472714662227809,49.68000030517578,-1.3077224042646367,50.04999923706055,-1.7316896166727747,49.72000122070313,0.026802024260390134
13134,2014-03-07,49.33000183105469,49.38000106811523,48.63000106811523,49.08000183105469,2484000.0,0.001624402661008828,3.285732970027422,-0.4807688075413564,40.714293499387836,62.46922632190543,0.5897351039284615,0.2380712777716525,-1.630118597513956,-2.3116594285851306,34.2794082232321,0.75,0.8871383951995995,-0.34899845123290874,-1.7879008032874069,1.0899039008215894,-1.0684496272601578,0.3704527247943403,1.4676135192871058,41.17649698751273,-7.884788833926471,0.7194511760272491,3,0.26999855041503906,-0.2700023651123047,-2.3100013732910156,-2.510000228881836,1.9499969482421946,4,0.029393815009538082,-1.187491431875186,49.25,-1.472714662227809,49.68000030517578,-1.3077224042646367,50.04999923706055,0.029393815009538082
13135,2014-03-10,49.209999084472656,49.58000183105469,48.97000122070313,49.31999969482422,2497800.0,-0.0024326523845066284,-1.0678115139916462,-0.44000244140625,35.39603913651892,59.05592887505658,0.6424815770410532,0.4753824745726689,-1.4567878496136473,-2.131835678817751,34.12113698910013,0.6100006103515554,0.7453838545829186,-0.528001213073729,-1.7647819262862399,0.7087795001387818,-1.1463915696799845,0.09038914353252636,1.4575594089355448,34.11751506243787,-8.716865462329778,0.6183903566062552,3,0.38500213623046875,-0.14999961853027344,-1.942500114440918,-2.3799991607666016,3.1100006103515625,0,0.03007517922720937,3.285732970027422,49.33000183105469,-1.187491431875186,49.25,-1.472714662227809,49.68000030517578,0.03007517922720937
13136,2014-03-11,48.70000076293945,49.36000061035156,48.56000137329102,49.31000137329102,3522500.0,-0.010363713290417964,1.2535218834957516,5.545429324455606,33.178650801307484,54.32269292109789,1.0496589688765638,1.0759887967084367,-0.8928077334168165,-1.5549540346371202,33.822530119500165,0.7999992370605398,0.5846224643235018,-1.0604995727539048,-2.195483842873749,0.07448469736593921,-1.6279917078138268,-0.4930074376939828,1.845304284951169,8.04595181198305,-29.56678843467534,0.5674921350599222,3,0.7950000762939453,0.3599987030029297,-1.1075010299682617,-1.5900001525878906,3.799999237060547,1,0.055646797577361795,-1.0678115139916462,49.209999084472656,3.285732970027422,49.33000183105469,-1.187491431875186,49.25,0.055646797577361795
13137,2014-03-12,49.5,49.5099983215332,48.56999969482422,48.63000106811523,2037500.0,0.016427088799336298,1.1123669671291474,-1.4262263301398255,41.463416525230855,50.72867947156119,0.14410268511476687,0.3622972996681,-1.6309952198343467,-2.2873694675604384,32.92144872097112,0.9399986267089844,0.46864639927495233,-0.30350036621094034,-1.3185717555656922,0.7115710231438115,-0.8110360608883127,0.20403532846643202,0.8864807539226547,70.67669388586279,36.72974342693811,0.5075356946773758,3,-0.0049991607666015625,-0.4400005340576172,-1.702500343322754,-2.184999465942383,2.229999542236328,2,0.04121213970762305,1.2535218834957516,48.70000076293945,-1.0678115139916462,49.209999084472656,3.285732970027422,49.33000183105469,0.04121213970762305
13138,2014-03-13,49.90999984741211,50.099998474121094,49.40999984741211,49.54999923706055,2395000.0,0.008282825200244703,-1.1562477648236893,0.4137943130247922,43.639907551457256,47.39551752738275,-0.2778740785936833,0.026923490848908216,-1.9776579474352758,-2.6404470152430974,31.936063707685435,0.6899986267089844,0.36912688262084714,0.05999946594238281,-0.878554926401101,0.9985538582858666,-0.40927773022936265,0.5292766621141283,0.33036255606001674,87.66240361059293,56.80270976665667,0.4692771961717432,3,-0.4649982452392578,-0.8500003814697266,-2.1125001907348633,-2.594999313354492,1.7400016784667898,3,0.021638986863484977,1.1123669671291474,49.5,1.2535218834957516,48.70000076293945,-1.0678115139916462,49.209999084472656,0.021638986863484977
13139,2014-03-14,50.11000061035156,50.38000106811523,49.7599983215332,49.9000015258789,1993200.0,0.004007228281925679,-1.5305950861021727,0.5833298012122436,50.41494728277989,45.757772055725376,-0.5498014267109781,-0.14839445961914066,-2.1139155559157388,-2.7848183336738117,30.38982578203699,0.6200027465820241,0.20395636641652715,0.2395002365112333,-0.7031607104954745,1.182161183517941,-0.23183023699212413,0.7108307100145907,-1.5499992370605398,85.16480752543508,51.32342320542632,0.471330473503355,3,-0.6399993896484375,-1.0500011444091797,-2.3125009536743164,-2.7950000762939453,1.55999755859375,4,0.015765334382457308,-1.1562477648236893,49.90999984741211,1.1123669671291474,49.5,1.2535218834957516,48.70000076293945,0.015765334382457308
13140,2014-03-17,50.290000915527344,50.4000015258789,49.83000183105469,50.209999084472656,2324000.0,0.003592103432116023,2.799959310309883,0.38096276112623595,52.30460385643589,44.378486911472216,-0.7157087753213034,-0.33119890676312025,-2.2071016900529727,-2.904703648596765,28.492937720699,0.5699996948242116,0.07871517609595458,0.41050052642822266,-0.5451360732430643,1.3661371260995097,-0.0673177734074244,0.8883188262638697,-1.69359954833984,94.02170645492369,56.48311298600372,0.47781829983564417,3,-0.8099994659423828,-1.0800018310546875,-2.4925012588500977,-2.9750003814697266,1.6100006103515554,0,0.0196857793944456,-1.5305950861021727,50.11000061035156,-1.1562477648236893,49.90999984741211,1.1123669671291474,49.5,0.0196857793944456
13141,2014-03-18,50.15999984741211,50.4900016784668,50.06000137329102,50.40999984741211,2129600.0,-0.002585028151691593,1.097543729065838,-3.1249284760633227,48.8798316872914,43.44719877568667,-0.6352684609138919,-0.23116422399282754,-1.989362381345586,-2.724313566623003,26.27744295477396,0.43000030517577414,-0.08459390132733802,0.2919994354248061,-0.6430853569678661,1.2270842278174783,-0.17554296077152998,0.7595418316211422,-1.4914544738769493,82.81242238986563,44.0803834221511,0.46754239619633503,3,-0.6349983215332031,-0.9500007629394531,-2.25,-2.844999313354492,2.170001983642578,1,0.043062198045910716,2.799959310309883,50.290000915527344,-1.5305950861021727,50.11000061035156,-1.1562477648236893,49.90999984741211,0.043062198045910716
13142,2014-03-19,48.93999862670898,50.2599983215332,48.88000106811523,50.16999816894531,4187000.0,-0.024322193469186737,-1.0444484632360518,4.919998168945341,42.40282637881664,43.154946302136246,0.5238086868047986,0.9418266274152316,-0.6930233700890014,-1.4809439512956857,23.595819039061638,1.3799972534179759,-0.20622208188002134,-0.8675016403198299,-1.8791994615482963,0.1441961809086365,-1.373350550934063,-0.3616527297055967,-0.1621658748779211,3.7265550216560825,-36.45633906700804,0.5058489106142346,3,0.585002899169929,0.5800018310546946,-0.9874992370605398,-1.62499809265136,4.44000244140625,2,0.07274216332626038,1.097543729065838,50.15999984741211,2.799959310309883,50.290000915527344,-1.5305950861021727,50.11000061035156,0.07274216332626038
13143,2014-03-20,48.75,48.95000076293945,48.31000137329102,48.83000183105469,3756500.0,-0.003882276911329696,2.9999999999999556,0.06504216327530613,36.69724256921571,42.7086073098949,0.7100979948494768,1.0609966889312048,-0.4369921853301406,-1.2716379640767315,21.549447404957107,0.6399993896484304,-0.3629354155671365,-0.9780002593994155,-2.0608935524276433,0.1048930336288123,-1.5194469059135258,-0.43655361288530514,1.7400016784667969,20.1834204180765,-18.367784201539166,0.5414466465141127,3,0.6500015258789062,0.8500003814697266,-0.7675008773803711,-1.4349994659423828,5.689998626708977,3,0.06112819573818107,-1.0444484632360518,48.93999862670898,1.097543729065838,50.15999984741211,2.799959310309883,50.290000915527344,0.06112819573818107
13144,2014-03-21,48.88999938964844,49.61000061035156,48.68999862670898,48.95000076293945,5434900.0,0.002871782351762775,-2.999983414464153,0.75,41.87865232957778,43.42889766467921,0.5600117799835047,0.832133980166418,-0.4989440619540062,-1.40026145575915,18.98366184307684,0.9200019836425852,-0.45379274101999556,-0.7545007705688462,-1.8247392311908044,0.3157376900531119,-1.2896200008798289,-0.2193815402578636,1.556402282714842,26.605409869915103,-14.737814701404236,0.5351192303109809,3,0.5100021362304688,0.7100009918212891,-0.9025001525878906,-1.5749988555908203,4.99000167846679,4,0.05645330682525729,2.9999999999999556,48.75,-1.0444484632360518,48.93999862670898,1.097543729065838,50.15999984741211,0.05645330682525729
13145,2014-03-24,48.7599983215332,49.290000915527344,48.72999954223633,48.86000061035156,4289500.0,-0.002659052357091296,-6.0000238418806475,1.6666666666666667,36.86354426288606,43.83833027152128,0.6922666212988204,0.9053803026025449,-0.2965997695732625,-1.259844299467673,16.885730060082118,0.5600013732910156,-0.44780326687263994,-0.8190017700195327,-1.9387938269476734,0.3007902869086081,-1.3788977984835995,-0.25910574155546584,1.6436753448486314,20.642058956312713,-19.24303101693803,0.5598960284640698,3,0.6400032043457031,0.8400020599365234,-0.5974979400634766,-1.2699966430664062,5.05000305175782,0,0.059680064552565915,-2.999983414464153,48.88999938964844,2.9999999999999556,48.75,-1.0444484632360518,48.93999862670898,0.059680064552565915
13146,2014-03-25,49.36999893188477,49.47000122070313,48.52999877929688,48.849998474121094,4703000.0,0.012510267254914664,1.6110996317782738,-5.199885561701387,46.99028105030736,44.4524263298631,0.2093112029681592,0.2540618487667743,-0.8553362860620624,-1.8552969566972095,14.9893658032142,0.94000244140625,-0.41184777788375726,-0.17450103759765057,-1.2742332322090775,0.9252311570137763,-0.7243671349033605,0.37536505970805933,0.9918012886352443,54.35893423060389,10.074371102600495,0.5498660973057119,3,0.03000259399413352,0.23000144958495383,-1.0024995803833079,-1.6899986267089915,4.5,1,0.05124574941726734,-6.0000238418806475,48.7599983215332,-2.999983414464153,48.88999938964844,2.9999999999999556,48.75,0.05124574941726734
13147,2014-03-26,49.31999969482422,49.6500015258789,49.18999862670898,49.43000030517578,2936300.0,-0.0010127453543099518,-1.4864837000225863,-0.21153944907016548,50.733748764423055,45.24063090908153,0.2582500038045694,0.24162864386379113,-0.7365108142707157,-1.7881783689896338,12.902917474301198,0.4600028991699219,-0.3403632154781562,-0.1770002365112333,-1.2256711865290768,0.8716707135066102,-0.7013357115201586,0.347335238497692,1.0007645487512207,75.37300048680113,25.020700225649563,0.5243354750089221,3,0.0800018310546875,0.2800006866455078,-0.6949996948242188,-1.4499988555908203,3.5100021362304688,2,0.06103005180160914,1.6110996317782738,49.36999893188477,-6.0000238418806475,48.7599983215332,-2.999983414464153,48.88999938964844,0.06103005180160914
13148,2014-03-27,49.79999923706055,49.95000076293945,48.9900016784668,49.27999877929688,4253000.0,0.009732350876042295,1.341451160453854,-4.727250658898535,54.54542771446595,45.69957317926887,-0.2670804082801439,-0.2512527579183086,-1.1355293748376596,-2.243942155760749,11.392762646323071,0.9599990844726562,-0.19429406847248742,0.3029993057250948,-0.7456716442927487,1.3516702557429383,-0.2213361692838305,0.8273347807340201,0.48054974910920123,89.43652701849582,36.35696664930901,0.5243354750089221,3,-0.3999977111816406,-0.1999988555908203,-1.0450000762939453,-1.7999992370605469,3.5600013732910156,3,0.07188758807029227,-1.4864837000225863,49.31999969482422,1.6110996317782738,49.36999893188477,-6.0000238418806475,48.7599983215332,0.07188758807029227
13149,2014-03-28,50.0,50.16999816894531,49.6500015258789,49.81999969482422,2668100.0,0.004016079638624159,1.0000000000000273,0.34615412830576714,57.52381824311754,46.27948588890017,-0.5412431860861346,-0.49224287834846336,-1.2486212807930386,-2.4214915643056116,9.847803812570037,0.5199966430664134,-0.13306421981054228,0.5130001068115249,-0.510967923249197,1.5369681368722468,0.0010160917811674608,1.0249841218418823,0.24113803391217203,89.63425413336554,32.74516837002464,0.5119840150303603,3,-0.5999984741210938,-0.39999961853027344,-1.1700010299682617,-2.0,2.8499984741210938,4,0.08879997253417948,1.341451160453854,49.79999923706055,-1.4864837000225863,49.31999969482422,1.6110996317782738,49.36999893188477,0.08879997253417948
13150,2014-03-31,50.65999984741211,50.95000076293945,50.0,50.18000030517578,3276700.0,0.013199996948242143,-1.261906167546923,2.6666596024244478,68.14813454292164,48.42040842841464,-1.2775916690882525,-1.1364774005598903,-1.816442107144269,-3.057369295586305,9.015613673892439,0.9500007629394531,-0.09554333988292285,1.126000022888185,-0.02180194099162236,2.2738019867679924,0.5520990409482778,1.6999010048280923,-2.3499984741210866,88.01650091662998,23.918466141423025,0.5739009819399039,3,-1.029998779296875,-1.029998779296875,-1.765000343322754,-2.594999313354492,2.8400001525878906,0,0.06356101915518675,1.0000000000000273,50.0,1.341451160453854,49.79999923706055,-1.4864837000225863,49.31999969482422,0.06356101915518675
13151,2014-04-01,50.4000015258789,50.81000137329102,50.16999816894531,50.77000045776367,3006200.0,-0.00513222112744427,1.844453863434011,-0.7708318432158077,59.259273794759785,50.293347030186105,-1.0951339371494768,-0.8947896695194331,-1.4715105967693844,-2.764616227837216,7.982793854010523,0.6400032043457102,-0.12249584123220814,0.848501586914054,-0.3422931832654754,2.0392963570935834,0.2531042018242857,1.4438989720038222,-2.0372001647949105,71.93880132813771,8.314653196448411,0.5953973850897661,4,-0.7700004577636648,-0.7700004577636648,-1.3325014114379812,-2.335000991821282,2.6599998474121236,1,0.06765872508279958,-1.261906167546923,50.65999984741211,1.0000000000000273,50.0,1.341451160453854,49.79999923706055,0.06765872508279958
13152,2014-04-02,50.40999984741211,50.56000137329102,49.9900016784668,50.36999893188477,2759500.0,0.00019837938949418543,2.352900258049941,-0.10811089460062,55.60538231656516,52.394251446558265,-0.9774760078398614,-0.8930829713230821,-1.413084014913693,-2.7441835777056625,7.291026893319032,0.5699996948242259,-0.1786243458886787,0.8219999313354478,-0.42862750356251667,2.0726273662334123,0.19668621388646557,1.44731364878443,-1.9954544982910107,72.44892001198905,11.375300050816122,0.6253137174489825,4,-0.6700000762939453,-0.779998779296875,-1.255000114440918,-2.344999313354492,1.9099998474121094,2,0.06863715720979702,1.844453863434011,50.4000015258789,-1.261906167546923,50.65999984741211,1.0000000000000273,50.0,0.06863715720979702
13153,2014-04-03,50.56999969482422,50.75,50.31000137329102,50.5,1962100.0,0.0031739704006430447,1.0465037880803771,1.749952317375859,55.203611708536265,53.874802488664756,-0.9523041584906409,-1.0004129932620032,-1.5071918090859242,-2.864689191236806,7.394701991752509,0.43999862670897727,-0.20449058563928446,0.9159997940063462,-0.3972755266162977,2.22927511462899,0.2593621336950207,1.5726374543176718,-2.104745237426755,70.7691314516107,12.216489272274416,0.6566376603113228,4,-0.8299999237060547,-0.9399986267089844,-1.2849998474121094,-2.5049991607666016,1.1899986267089844,3,0.04469057049375014,2.352900258049941,50.40999984741211,1.844453863434011,50.4000015258789,-1.261906167546923,50.65999984741211,0.04469057049375014
13154,2014-04-04,50.77999877929688,51.4000015258789,50.61000061035156,50.77999877929688,2778200.0,0.00415264160055262,-3.6471142626332798,0.0,55.505597750612964,55.946141765078856,-0.9677859506316935,-1.1554528033645184,-1.6510462722092285,-3.0335719541341817,8.319026030236573,0.8300018310546804,-0.08318300285030489,1.0534990310668988,-0.3419870370129843,2.448985099146782,0.3557559970269608,1.7512420651068368,-2.26504939578858,56.02816924271566,1.8810717845982339,0.69774303403994,4,-0.8149986267089915,-0.9249973297119212,-1.3299989700317454,-2.714998245239265,1.450000762939446,4,0.05080744176989915,1.0465037880803771,50.56999969482422,2.352900258049941,50.40999984741211,1.844453863434011,50.4000015258789,0.05080744176989915
13155,2014-04-07,50.68999862670898,51.31000137329102,50.68000030517578,50.9000015258789,2786000.0,-0.0017723543669047048,-4.4782810608200645,-100.0,56.00906186043197,56.94822852175937,-0.6428244969998715,-1.0001689245332912,-1.4668589172815274,-2.916133457500443,9.295471406816302,0.6300010681152415,0.10069246419755729,0.8894989013671832,-0.547024585563527,2.3260223882978934,0.17123715790182814,1.6077606448325383,-2.05964715750585,49.6451790067174,-0.8397631401377339,0.7182617434653534,4,-0.4949970245361257,-0.8349971771240163,-1.1899986267089773,-2.62499809265136,1.6700019836425852,0,0.04261195316493849,-3.6471142626332798,50.77999877929688,1.0465037880803771,50.56999969482422,2.352900258049941,50.40999984741211,0.04261195316493849
13156,2014-04-08,51.40999984741211,51.5,50.349998474121094,50.77999877929688,2909000.0,0.014204009473453683,1.8395051262851034,-2.999963670051373,81.58572540786051,60.37622592658575,-1.1655947857221491,-1.5881597959815537,-2.0955820652085677,-3.6085421401602105,9.836487139502031,1.1500015258789062,0.2697269859547333,1.4740001678466825,-0.03487090789146663,2.9828712435848317,0.7195646299776115,2.2284357057157536,-2.6688623759419485,94.03971836892458,36.08527875474958,0.7544355378690742,4,-1.164999008178711,-1.5049991607666016,-1.9099998474121094,-3.344999313354492,0.6100006103515625,1,0.04065357243320622,-4.4782810608200645,50.68999862670898,-3.6471142626332798,50.77999877929688,1.0465037880803771,50.56999969482422,0.04065357243320622
13157,2014-04-09,51.540000915527344,51.61999893188477,50.95000076293945,51.43000030517578,3132100.0,0.0025287117000794,3.963011105145458,0.1746038473881498,86.2337924843493,63.89715534546168,-1.0589297732120144,-1.6416618058876367,-2.1415509306646214,-3.709116250212901,10.683674095502086,0.6699981689453196,0.499587522864573,1.5020011901855455,-0.15163472040759984,3.1556371007786908,0.6751832348889764,2.3288191454821145,-2.6333316923453935,93.8932698131663,29.873819451465792,0.8268179552965724,4,-0.9050006866455078,-1.575000762939446,-2.0400009155273438,-3.4750003814697266,1.1599998474121094,2,0.02949166532330727,1.8395051262851034,51.40999984741211,-4.4782810608200645,50.68999862670898,-3.6471142626332798,50.77999877929688,0.02949166532330727
13158,2014-04-10,50.9900016784668,51.9000015258789,50.959999084472656,51.599998474121094,3935300.0,-0.010671308251662293,-1.8059691295114144,-5.545394645581911,74.64792389944564,65.79983375172036,-0.36026236230814845,-1.0610010554457148,-1.5147570608674243,-3.136900662996041,11.285233905629767,0.9400024414062429,0.6273703225676783,0.8980018615722685,-0.8077490454642344,2.6037527686087714,0.04512640805401702,1.75087731509052,-1.8662660785886231,41.29044801685374,-26.327215365054222,0.8528754535182519,4,-0.04500007629394531,-0.8850002288818359,-1.3775014877319336,-2.9250011444091797,0.029998779296875,3,0.02608350603210674,3.963011105145458,51.540000915527344,1.8395051262851034,51.40999984741211,-4.4782810608200645,50.68999862670898,0.02608350603210674
13159,2014-04-11,50.9000015258789,51.47000122070313,50.86000061035156,51.11000061035156,3052400.0,-0.0017650549053797038,-3.2068874799400664,0.34426260263779485,75.35550378893636,66.60065255683311,-0.1443513846658746,-0.9578930992048598,-1.3683794441156252,-3.0289737491544884,11.500589232203314,0.6100006103515696,0.7466821097251,0.7685016632079993,-0.9751709222998599,2.5121742487158585,-0.10333462954593386,1.6403379559619324,-1.4986393334006536,35.48399799175013,-36.50289290933861,0.8718362927539296,4,0.04500007629395242,-0.7950000762939382,-1.3550024032592702,-2.6750011444091726,0.059997558593757105,4,0.016895810803012612,-1.8059691295114144,50.9900016784668,3.963011105145458,51.540000915527344,1.8395051262851034,51.40999984741211,0.016895810803012612
13160,2014-04-14,51.27999877929688,51.43000030517578,50.79999923706055,51.2599983215332,2863400.0,0.007465564676354397,2.9374634925554615,-0.09524069028159284,73.93487087851896,68.23127445502857,-0.47735162998338865,-1.3280069709063582,-1.7047968560909297,-3.3963168038847087,11.664405491243247,0.6300010681152344,0.8265291209075869,1.098999023437507,-0.7182744863837982,2.9162725332588124,0.19036226852685445,2.0076357783481598,-1.6287726534785705,59.99990155639415,-13.629525663479768,0.9086367549106538,4,-0.33499717712403054,-1.1749973297119212,-1.9499988555908274,-2.93499946594239,-0.1699981689453196,0,0.0185257563485548,-3.2068874799400664,50.9000015258789,-1.8059691295114144,50.9900016784668,3.963011105145458,51.540000915527344,0.0185257563485548
13161,2014-04-15,52.31999969482422,52.349998474121094,51.25,51.31999969482422,3915900.0,0.0202808295687249,1.0754735993550988,49.9988556169954,80.12050776881348,70.95517728305617,-1.3593048130630478,-2.3166656615772183,-2.6721155461988104,-4.412537660180178,12.068810318055142,1.0999984741210938,0.9080168952051721,2.0309999465942354,-0.022412826062058855,4.08441271925053,1.0042935602660847,3.057706332922386,-2.443896028999845,98.06459393142893,23.637214767075378,1.0267063863281483,4,-0.9899997711181641,-1.989999771118164,-2.992499351501465,-3.9750003814697266,-0.8299980163574219,1,0.0007645434969545395,2.9374634925554615,51.27999877929688,-3.2068874799400664,50.9000015258789,-1.8059691295114144,50.9900016784668,0.0007645434969545395
13162,2014-04-16,52.5,52.5,52.02000045776367,52.27000045776367,2526000.0,0.0034403728254146504,3.1739173701756425,0.22999954223632812,78.84618362890431,73.58212971865262,-1.3540544857799048,-2.3360555056061045,-2.781968617380471,-4.559486218911417,13.057330682704805,0.4799995422363281,0.8803630130524311,2.0330001831054716,-0.14165921766148415,4.207659583872427,0.9456704827219937,3.1203298834889495,-2.327028957180019,100.0,26.33637110791608,1.0873297003834785,4,-1.0750007629394531,-2.094999313354492,-3.2224998474121094,-4.155000686645508,-1.0900001525878906,2,-0.009142848423549066,1.0754735993550988,52.31999969482422,2.9374634925554615,51.27999877929688,-3.2068874799400664,50.9000015258789,-0.009142848423549066
13163,2014-04-17,51.72999954223633,52.599998474121094,51.63000106811523,52.349998474121094,2165300.0,-0.014666675385974659,-1.3658592183552754,-2.6956528950292737,66.47619808829015,74.80108531172785,-0.44947046878539254,-1.403302048449305,-1.9315912822001735,-3.7624920836452205,13.199007292423603,0.9699974060058665,0.925357297239394,1.113999748229979,-0.9718670659466753,3.1998665624066334,0.07106634114165189,2.156933155318306,-1.2312444454111429,51.666705520081216,-19.151527888592163,1.042933407088326,4,-0.2550010681152344,-1.2749996185302734,-2.4524993896484375,-3.385000228881836,0.970001220703125,3,0.0187512319599219,3.1739173701756425,52.5,1.0754735993550988,52.31999969482422,2.9374634925554615,51.27999877929688,0.0187512319599219
13164,2014-04-21,51.6500015258789,52.15999984741211,51.43000030517578,51.58000183105469,2344200.0,-0.0015464530652491426,-2.9459141802585727,-0.11290292809282121,60.599602519500095,75.31114538495764,-0.26047622621515387,-1.1656955433074714,-1.7592054290998433,-3.6568092247401083,14.12798061535041,0.7299995422363281,1.0010488737490562,0.8960016250610252,-1.0708656857376084,2.862868935859659,-0.08743203033829161,1.879435280460342,-0.8150474886863677,47.22236939424661,-20.53554425942309,0.9834336553993152,4,-0.1750030517578054,-1.1950016021728445,-2.397500991821282,-3.305002212524407,1.2899971008300781,0,-0.012197503378573393,-1.3658592183552754,51.72999954223633,3.1739173701756425,52.5,1.0754735993550988,52.31999969482422,-0.012197503378573393
13165,2014-04-22,51.66999816894531,51.81999969482422,51.22000122070313,51.6500015258789,2783200.0,0.0003871566791027181,2.7499940395297937,0.2856675749320106,64.33407158898322,73.39429496063795,-0.14174709264003127,-1.0081949275845403,-1.6985393515380238,-3.6483488914881548,14.983850190401126,0.5999984741210866,1.0768508555324061,0.7704982757568359,-0.9955737207666218,2.5365702722802936,-0.11253772250489646,1.6535342740185683,-0.5526370218442125,32.60853941032369,-33.190382098356636,0.883035998261729,4,0.030000686645507812,-1.2149982452392578,-2.4049978256225586,-3.3249988555908203,1.1200027465820312,1,-0.01374103173278951,-2.9459141802585727,51.6500015258789,-1.3658592183552754,51.72999954223633,3.1739173701756425,52.5,-0.01374103173278951
13166,2014-04-23,51.9000015258789,52.36000061035156,51.70000076293945,51.75,3055300.0,0.004451390847383996,-4.279998779296875,7.501335368177063,66.02153131047606,71.14848816354092,-0.3295945385389274,-1.0950839795207656,-1.850636620173212,-3.8465125168542613,15.857009614147339,0.69000244140625,1.1492181204317973,0.8740015029907156,-0.7902912078787452,2.5382942138601763,0.041855147555985184,1.706147858425446,-0.680000305175767,49.27548250487818,-15.034440977757065,0.8321463554347296,4,-0.20000267028807883,-1.4450016021728445,-2.5550012588500906,-3.555002212524407,1.4499969482421946,2,-0.01522159715416227,2.7499940395297937,51.66999816894531,-2.9459141802585727,51.6500015258789,-1.3658592183552754,51.72999954223633,-0.01522159715416227
13167,2014-04-24,52.33000183105469,52.7599983215332,51.63999938964844,52.06000137329102,4579000.0,0.008285169412979299,-1.018008048635478,1.7999847413661942,67.88620722807846,70.39718631116679,-0.7104610047103179,-1.3576265100381235,-2.2087007107127903,-4.235941588449208,17.170888268032304,1.1199989318847656,1.2461628514449927,1.1535017013549833,-0.40205618020831935,2.709059582918286,0.375722760573332,1.9312806421366346,-1.1100006103515554,72.07809740377148,8.23057369417674,0.777778940781652,4,-0.5500030517578125,-1.7950019836425781,-2.9625015258789062,-3.9850025177001953,1.1499977111816406,3,-0.01605198018719356,-4.279998779296875,51.9000015258789,2.7499940395297937,51.66999816894531,-2.9459141802585727,51.6500015258789,-0.01605198018719356
13168,2014-04-25,53.38000106811523,53.58000183105469,52.63999938964844,53.09000015258789,4546300.0,0.020064957009755524,1.7246351172047767,1.0740756439056802,72.56947088941385,70.08762710010873,-1.548642513490968,-2.24054310452334,-3.184040379445193,-5.238692365725406,19.109414541177454,1.25,1.202200263665091,2.024500846862786,0.3191715805307851,3.7298301131947866,1.1718362136967855,2.8771654800287862,-1.8828003692626822,91.52539359260304,25.586288401915752,0.8526646331659998,4,-1.19000053405761,-2.4349994659423757,-3.857500076293938,-5.035001754760735,0.55999755859375,4,-0.03690523007276281,-1.018008048635478,52.33000183105469,-4.279998779296875,51.9000015258789,2.7499940395297937,51.66999816894531,-0.03690523007276281
13169,2014-04-28,54.43999862670898,54.52000045776367,53.599998474121094,53.599998474121094,4753100.0,0.019857578444802737,-1.190480515528994,2.896543105943063,77.8603445813125,70.52379084486358,-2.295030882926362,-3.110319647534645,-4.178733129446989,-6.237932075923631,21.097301669119815,1.1399993896484446,1.1593248342920859,2.8624984741210895,0.7848088296219089,4.94018811862027,1.8236536518714956,3.9013432963706833,-2.7999992370605398,97.57570152876896,28.353789859629416,1.0388448222495916,4,-1.5699977874755788,-2.914999008178704,-4.939997673034661,-6.034999847412102,-0.4499969482421804,0,-0.03196175436558257,1.7246351172047767,53.38000106811523,-1.018008048635478,52.33000183105469,-4.279998779296875,51.9000015258789,-0.03196175436558257
13170,2014-04-29,53.88000106811523,54.63999938964844,53.81000137329102,54.45000076293945,4460600.0,-0.010286509418077183,-1.3380255961144034,-0.6785709420030024,68.7975966797577,69.26568961274627,-1.4834369189351193,-2.420836372355957,-3.571809081864835,-5.623648283325473,22.29803926748594,0.8299980163574148,1.1963628745409522,2.141500854492179,-0.12709741397424068,4.410099122958599,1.0072017202589691,3.275799988725389,-1.664001464843743,74.66672261555965,8.22949640904848,1.1342991342332085,4,-0.950000762939446,-2.295001983642571,-4.380000114440911,-5.465002059936516,0.28999710083008523,1,-0.01744622165500509,-1.190480515528994,54.43999862670898,1.7246351172047767,53.38000106811523,-1.018008048635478,52.33000183105469,-0.01744622165500509
13171,2014-04-30,53.81000137329102,54.43000030517578,53.7599983215332,53.9900016784668,3726900.0,-0.0012991776807077526,-3.7856189204653825,0.31579017815313376,67.43474426549398,67.99775190570067,-1.3185087939214526,-2.19479779193302,-3.4637553566291928,-5.499058630050989,23.532660854335095,0.6700019836425781,1.2498923705849947,1.9010011672973732,-0.4549181129733242,4.256920447568071,0.7230415271620245,3.078960807432722,-1.1092018127441463,72.33339945475285,8.982147028324462,1.1779596401353503,4,-0.8800010681152415,-2.2250022888183665,-4.310000419616706,-5.395002365112312,0.259998321533196,2,-0.018955592487123862,-1.3380255961144034,53.88000106811523,-1.190480515528994,54.43999862670898,1.7246351172047767,53.38000106811523,-0.018955592487123862
13172,2014-05-01,53.86999893188477,54.06000137329102,53.16999816894531,53.9900016784668,3304600.0,0.0011149889809058955,5.84612224537073,0.666680795151091,73.92028662242795,68.8248728539382,-1.3004962294590499,-2.0894155873208504,-3.4764800840708077,-5.497495605708835,24.75876828132298,0.8900032043457102,1.3049684082314528,1.787998771667489,-0.612182081459629,4.188179624794607,0.5879083451039264,2.9880891982310516,-0.7813594055175841,61.49997711181676,-4.450069962132929,1.2000904265635595,5,-0.9399986267089915,-2.0549983978271555,-4.369997978210456,-5.424999237060554,-0.37999725341797586,3,-0.009652876704549174,-3.7856189204653825,53.81000137329102,-1.3380255961144034,53.88000106811523,-1.190480515528994,54.43999862670898,-0.009652876704549174
13173,2014-05-02,52.83000183105469,53.63999938964844,52.41999816894531,53.63999938964844,3822900.0,-0.01930568259607901,2.0123577725868436,6.749825163710744,63.84508028941409,69.18548149503975,-0.09840270595305611,-0.918516365404713,-2.4064455066280104,-4.411260094305362,25.438365277800084,1.4500007629394602,1.195505907867883,0.6350015640258775,-1.6766214345618948,2.94662456261365,-0.5208099352680051,1.79081306331976,1.80999755859375,18.468623273077185,-49.21457102411031,1.1558114992938857,5,0.09999847412109375,-1.0150012969970703,-3.330000877380371,-4.250001907348633,0.6299972534179688,4,0.012303571619404208,5.84612224537073,53.86999893188477,-3.7856189204653825,53.81000137329102,-1.3380255961144034,53.88000106811523,0.012303571619404208
13174,2014-05-05,53.36000061035156,53.38999938964844,52.70000076293945,52.79999923706055,2988100.0,0.010032155232395423,1.2258058561856653,-0.6913618039333886,64.60678010053242,69.21578244076744,-0.40267491320356186,-1.3126159392108718,-2.9067212514874683,-4.885401651846827,25.443887341640597,0.6899986267089844,1.1023844737893,1.0360002517700195,-1.2306587936254232,3.3026592971654622,-0.09732927092770183,2.169329774467741,1.2355987548828153,42.34242903292322,-25.225701688248506,1.13332952269772,5,-0.220001220703125,-1.2150001525878906,-3.859999656677246,-4.780000686645508,-0.8300018310546804,0,0.010869527918350386,2.0123577725868436,52.83000183105469,5.84612224537073,53.86999893188477,-3.7856189204653825,53.81000137329102,0.010869527918350386
13175,2014-05-06,52.849998474121094,53.349998474121094,52.84000015258789,53.22999954223633,2973600.0,-0.009557761064409198,-1.5500061989185272,-0.6785716718550964,54.02124193789269,67.88241695492485,0.32666515479817093,-0.6666757367082567,-2.3565128901702366,-4.312999232643591,25.449707824672718,0.5200004577636719,1.1181123081392315,0.41799812316894247,-1.7232121948813912,2.559208441219276,-0.6526070358562279,1.4886032821941129,1.7020888671875056,21.393027272209675,-40.56941343424235,1.070605159025168,5,0.29000091552734375,-0.5349979400634766,-3.3499975204467773,-4.269998550415039,-0.2599983215332031,1,0.02157054375136691,1.2258058561856653,53.36000061035156,2.0123577725868436,52.83000183105469,5.84612224537073,53.86999893188477,0.02157054375136691
13176,2014-05-07,53.5,53.52000045776367,52.36000061035156,52.47000122070313,3366800.0,0.012298988545802692,1.1682246322559484,-2.710515484615752,57.082163076919755,66.6819676047961,-0.08102990150950973,-1.2143308467165284,-2.9576038260771327,-4.890119714820038,25.76091715800558,1.1599998474121094,1.212180300959254,0.9634996414184585,-1.1716915080837538,3.0986907909206707,-0.10409593333264411,2.031095216169561,1.0094455578613335,67.05875753121852,9.498530753357059,1.067595574751106,5,0.0,-1.1849994659423828,-3.8699989318847656,-4.8899993896484375,-0.7200012207031179,2,0.012523330260659993,-1.5500061989185272,52.849998474121094,1.2258058561856653,53.36000061035156,2.0123577725868436,52.83000183105469,0.012523330260659993
13177,2014-05-08,53.06000137329102,53.56999969482422,52.86999893188477,53.4900016784668,3110500.0,-0.008224273396429505,1.3728986706667115,-0.4174765192142415,59.88116035020463,65.27215532266175,0.5290434378344457,-0.6899953093062905,-2.479568935385224,-4.380815108312852,25.96988175951681,0.700000762939446,1.2902962139146155,0.4475009918212933,-1.6461469460160174,2.541148929658604,-0.5993229770973656,1.4943249607399522,1.36346638666992,54.68761175881609,-3.468645602518869,1.0468239689186563,5,0.43999862670897727,-0.7450008392334055,-3.4300003051757884,-4.415000915527351,0.029998779296867895,3,0.0190350225290723,1.1682246322559484,53.5,-1.5500061989185272,52.849998474121094,1.2258058561856653,53.36000061035156,0.0190350225290723
13178,2014-05-09,52.31999969482422,53.2599983215332,52.27999877929688,53.06999969482422,3482400.0,-0.013946506960312632,-1.361439470539595,1.7441848086443041,54.53314557499791,62.68024432196012,1.232479862424455,0.16311851535751742,-1.6941937894566053,-3.57366986989107,25.59312640825543,0.979999542236321,1.330732787098043,-0.3590005874633775,-2.315666811879744,1.5976656369529891,-1.3373336996715608,0.6193325247448058,2.0209293791523493,3.100843964206394,-54.10706143562045,0.9783331122081843,5,1.1399993896484375,0.1550006866455078,-2.6349992752075195,-3.6299991607666016,0.490001678466804,4,0.022362423365195783,1.3728986706667115,53.06000137329102,1.1682246322559484,53.5,-1.5500061989185272,52.849998474121094,0.022362423365195783
13179,2014-05-12,51.7599983215332,52.5099983215332,51.599998474121094,52.4900016784668,3597700.0,-0.010703390224721554,1.3636462719841467,0.9733378092447916,50.567466534795784,60.65467430585324,1.5336211565748314,0.8335907905714564,-1.1072859286111623,-2.9518141095855555,25.537747084967886,0.9099998474121094,1.3146868377274643,-0.9620018005371094,-2.787454949443962,0.8634513483697432,-1.8747283749905392,-0.04927522608367951,2.45727493476258,8.121814632937276,-50.041510116005284,0.9127265744534266,5,1.2550010681152344,0.7350006103515625,-2.074997901916504,-2.9799976348876953,2.3600006103515696,0,0.032843910704537516,-1.361439470539595,52.31999969482422,1.3728986706667115,53.06000137329102,1.1682246322559484,53.5,0.032843910704537516
13180,2014-05-13,52.22999954223633,52.27000045776367,51.81000137329102,51.97999954223633,2939900.0,0.009080394821179727,1.787857770379575,-0.3424641785897181,52.01957309912856,58.94187750959041,0.8995508378594579,0.46210268288290024,-1.5288902656548373,-3.354204854478482,25.58723132734396,0.5100021362304688,1.1766939165218204,-0.5395006179809556,-2.2529703400468577,1.1739691040849465,-1.396235479013903,0.3172342430519919,1.7778917314854823,31.979729834399638,-26.179788185575763,0.8567348610329495,5,0.6000003814697266,0.2649993896484375,-2.3199987411499023,-3.2249984741210938,2.670001983642571,1,0.005743810830745932,1.3636462719841467,51.7599983215332,-1.361439470539595,52.31999969482422,1.3728986706667115,53.06000137329102,0.005743810830745932
13181,2014-05-14,52.36000061035156,52.88000106811523,52.18000030517578,52.22999954223633,2721300.0,0.002489011473379543,-5.086975270761055,0.5200042724609375,50.190589567402405,56.30524450347647,0.6059600690875442,0.3533694733317674,-1.6186244374548835,-3.4261704127013957,24.45831836814453,0.700000762939446,0.8760371822748567,-0.41149959564209126,-2.1228522173000073,1.2998530260158248,-1.2671759064710528,0.4441767151868703,1.4552592394021886,38.5787647359534,-17.084014725803527,0.8556763108289595,5,0.2599983215332031,0.13499832153320312,-2.3349990844726562,-3.354999542236328,2.1199989318847656,2,0.004392657363545993,1.787857770379575,52.22999954223633,1.3636462719841467,51.7599983215332,-1.361439470539595,52.31999969482422,0.004392657363545993
13182,2014-05-15,52.02000045776367,52.56999969482422,51.95000076293945,52.36999893188477,2302400.0,-0.0064935093320199755,-1.5306189178668743,-2.6922738343261794,40.50278377154431,53.71165600149094,0.7330262824977964,0.6909930364868657,-1.2295500074845194,-3.027446961084223,23.131475222737556,0.6199989318847656,0.6690419046267024,-0.7274997711181612,-2.4680971616754803,1.0130976194391579,-1.5977984663968172,0.14279892416049478,1.6180384819394646,25.30132664152643,-24.7582661832435,0.8702986952786581,5,0.5649986267089844,0.6999988555908203,-1.9449996948242188,-2.9650001525878906,2.4300003051757812,3,0.014609733080457543,-5.086975270761055,52.36000061035156,1.787857770379575,52.22999954223633,1.3636462719841467,51.7599983215332,0.014609733080457543
13183,2014-05-16,52.70000076293945,52.72000122070313,51.86000061035156,52.13000106811523,3115900.0,0.013071901176315626,1.8196713110037848,-1.6285776566757366,37.16815503652662,50.66291988326807,0.03648257842580449,0.0921114103537306,-1.8377002511183207,-3.649602461101381,22.396738074338597,0.8600006103515696,0.480840171793119,-0.09599952697753622,-1.7700038654365855,1.578004811481513,-0.9330016962070573,0.7410026422519849,0.7749949395171214,85.93750465660392,40.158014248266475,0.8370021692295243,5,-0.11500167846679688,0.019998550415039062,-2.40000057220459,-3.585000991821289,1.950000762939446,4,0.007400367817882447,-1.5306189178668743,52.02000045776367,-5.086975270761055,52.36000061035156,1.787857770379575,52.22999954223633,0.007400367817882447
13184,2014-05-19,51.02000045776367,52.61000061035156,51.0099983215332,52.59000015258789,4099100.0,-0.03187856320406768,-1.0125764736930496,-2.754386904204166,31.898733810476244,48.20486342466624,1.5082563724250804,1.8155793175113644,-0.10646933482185261,-1.9159893806660193,22.277630965000668,1.69000244140625,0.19120208107637637,-1.74449977874756,-3.529342225808449,0.040342668313329,-2.636921002278008,-0.852078555217112,2.304995466426064,0.5348728096122091,-39.87251316829335,0.8924212235304453,5,1.269998550415039,1.6999988555908203,-0.4949989318847656,-1.539999008178711,4.099998474121101,0,0.03508429830394033,1.8196713110037848,52.70000076293945,-1.5306189178668743,52.02000045776367,-5.086975270761055,52.36000061035156,0.03508429830394033
13185,2014-05-20,50.959999084472656,51.52999877929688,50.81999969482422,51.099998474121094,3391400.0,-0.0011760363142427899,-2.3809627611262827,0.0891716030964657,31.939156328551164,45.411196008180845,1.4214478484995396,1.917998852184006,0.008990331687876107,-1.8050539413335116,22.574152072199855,0.7099990844726634,0.01896938471394094,-1.7690011978149442,-3.6699694752295215,0.13196707959963305,-2.719485336522233,-0.8185170591076556,2.1334970794514234,6.796082345555811,-28.35125257237572,0.9504841387072904,5,1.2350006103515625,1.760000228881836,-0.43499755859375,-1.394998550415039,4.040000915527344,1,0.06200941727204534,-1.0125764736930496,51.02000045776367,1.8196713110037848,52.70000076293945,-1.5306189178668743,52.02000045776367,0.06200941727204534
13186,2014-05-21,51.11000061035156,51.2400016784668,50.88000106811523,51.06000137329102,1665000.0,0.0029435150819030476,1.3225742939765426,-0.3571389645776059,32.70679297541814,42.391821855426784,1.002160133960409,1.7979601997164565,-0.06622515461732803,-1.900017609961445,22.273404856582005,0.3600006103515696,-0.21422199911584983,-1.5794996261596665,-3.583059499460113,0.4240602471407797,-2.5812795628098897,-0.5777196895094434,1.7106759772805304,15.263193822604615,-15.867016369769848,1.001779936650223,5,0.9299983978271484,1.6199989318847656,-0.5849990844726562,-1.5450000762939453,4.220001220703125,2,0.07415380297921037,-2.3809627611262827,50.959999084472656,-1.0125764736930496,51.02000045776367,1.8196713110037848,52.70000076293945,0.07415380297921037
13187,2014-05-22,51.4900016784668,51.72000122070313,51.11000061035156,51.16999816894531,1813400.0,0.007434965047491415,-1.7727387010915594,6.4001678492417735,40.84700742145096,40.87113983836602,0.42022546459049437,1.4248548210605279,-0.39127292370140765,-2.223489779090009,21.31867530188043,0.6100006103515696,-0.31851001861320327,-1.157498550415042,-3.226923869189662,0.911926768359578,-2.192211209802352,-0.12278589102773196,1.0905936820283486,35.26323397728035,2.426847919475918,1.0347126593873106,5,0.3599987030029297,1.2399978637695312,-0.6600017547607422,-1.700002670288086,4.279998779296875,3,0.05806948468249806,1.3225742939765426,51.11000061035156,-2.3809627611262827,50.959999084472656,-1.0125764736930496,51.02000045776367,0.05806948468249806
13188,2014-05-23,51.40999984741211,51.709999084472656,51.31999969482422,51.43999862670898,1597400.0,-0.0015537352582403186,-2.714296094459582,-0.09374515717570228,35.807884024558376,39.231186226117416,0.3995901415952261,1.422641391513828,-0.2693319466312687,-2.08908575432163,19.587472113636785,0.3899993896484375,-0.5170341752680159,-1.139000320434569,-3.24876608127213,0.9707654404029924,-2.1938832008533495,-0.08411744001578825,0.9593240332025275,32.9608855207805,1.272135033011434,1.0548828804187809,5,0.4400005340576172,1.3199996948242188,-0.49499988555908203,-1.5450000762939453,3.799999237060547,4,0.05913248248492997,-1.7727387010915594,51.4900016784668,1.3225742939765426,51.11000061035156,-2.3809627611262827,50.959999084472656,0.05913248248492997
13189,2014-05-27,52.70000076293945,52.91999816894531,52.040000915527344,52.13000106811523,5163500.0,0.02509241235861004,-1.3466593424479167,-19.00076297050321,49.01962446488365,38.89785860009021,-0.8303714470809922,-0.0046373310628808895,-1.5079867072745259,-3.318227633345849,17.259706741337613,1.5099983215332031,-0.6878705268370879,0.23800048828125142,-1.6780440292003718,2.1540450057628746,-0.7200217704595602,1.196022747022063,-1.8800010681152344,89.52392543532993,54.19752209621751,0.9580222587408112,5,-0.8300018310546875,0.029998779296875,-1.735001564025879,-2.785001754760742,1.4699974060058594,1,0.037001911474558336,-2.714296094459582,51.40999984741211,-1.7727387010915594,51.4900016784668,1.3225742939765426,51.11000061035156,0.037001911474558336
13190,2014-05-28,52.93999862670898,52.9900016784668,52.349998474121094,52.65999984741211,3654400.0,0.0045540390947831355,2.3683946353999357,0.49122619159158104,46.13259217303102,38.44697000071561,-1.071772964901733,-0.33588985528793813,-1.6985938091665531,-3.4856130613176504,14.75405698517857,0.6400032043457031,-0.7647991232628613,0.5249984741210838,-1.2879318239230244,2.337928772165192,-0.3814666749009703,1.431463623143138,-2.07799896240234,97.63018780598892,63.57819750801253,0.9064651490220523,5,-1.0349979400634695,-0.20999908447264914,-1.974999427795403,-3.0249996185302663,0.8199996948242259,2,0.04117869969259802,-1.3466593424479167,52.70000076293945,-2.714296094459582,51.40999984741211,-1.7727387010915594,51.4900016784668,0.04117869969259802
13191,2014-05-29,52.790000915527344,53.11000061035156,52.4000015258789,53.06000137329102,3225900.0,-0.0028333531369976184,2.837843968121449,-0.9642915531335648,48.057553009133805,39.28638880489221,-0.9547694207704325,-0.28061328970063926,-1.4957390279236478,-3.2628186176380183,12.246046794910994,0.7099990844726634,-0.7677527745589998,0.42600078582763956,-1.2756689440918123,2.1276705157470914,-0.4248340791320828,1.276835650787362,-1.8428811706543016,84.00001525878906,50.38716345318843,0.8508348649597254,5,-0.8250007629394531,-0.060001373291015625,-1.7125015258789062,-2.875001907348633,0.9799995422363281,3,0.04186397132307351,2.3683946353999357,52.93999862670898,-1.3466593424479167,52.70000076293945,-2.714296094459582,51.40999984741211,0.04186397132307351
13192,2014-05-30,53.349998474121094,53.4000015258789,52.7599983215332,52.77000045776367,2757200.0,0.010608023278685597,-1.133335876455119,-2.1481371593268626,57.60707628713554,41.55738005495988,-1.4597778618260335,-0.9292063233005905,-1.9559521945230216,-3.745545043472873,10.712051811265354,0.640003204345696,-0.8058066838119018,1.0119983673095732,-0.6066508226278842,2.6306475572470305,0.2026737723408445,1.8213229622783018,-2.273105877319338,97.5960092432971,57.63995001626144,0.8093245949687295,5,-1.2399978637695312,-0.6199989318847656,-2.2724990844726562,-3.2849998474121094,1.2000007629394531,4,0.03711346604619026,2.837843968121449,52.790000915527344,2.3683946353999357,52.93999862670898,-1.3466593424479167,52.70000076293945,0.03711346604619026
13193,2014-06-02,53.47999954223633,53.599998474121094,53.040000915527344,53.20000076293945,2340200.0,0.002436758609811296,1.1538506683099314,0.48275816709746583,63.56466990855566,45.075817399190925,-1.6399598316701685,-1.0624887372328047,-1.9764757481345399,-3.801524689593542,10.273544998090262,0.55999755859375,-0.8320235028836152,1.109499549865724,-0.5754862762830086,2.794485376014457,0.2670066367913577,1.9519924629400904,-2.217258231108403,92.30774873821355,46.32862106758695,0.8424929130743658,6,-1.2700004577636719,-0.75,-2.322500228881836,-3.335000991821289,1.2299995422363281,0,0.0428197631849041,-1.133335876455119,53.349998474121094,2.837843968121449,52.790000915527344,2.3683946353999357,52.93999862670898,0.0428197631849041
13194,2014-06-03,53.93999862670898,54.20000076293945,53.36000061035156,53.540000915527344,4483100.0,0.008601329252244216,-1.2105315993153607,1.4285694822888029,63.507097865939635,48.58336645890075,-1.835187962995768,-1.5566164399170788,-2.3239081886383772,-4.179605156679315,10.011130457974854,0.8400001525878906,-0.7314345071349138,1.5404987335205007,-0.2337905366877493,3.3147880037287507,0.6533540984163722,2.4276433686246293,-2.4435315992817337,85.9458478618129,36.61805767909873,0.887144635104126,6,-1.3999977111816335,-1.2099990844726491,-2.372497558593743,-3.0749969482421804,0.8600006103515696,1,0.02354468835923962,1.1538506683099314,53.47999954223633,-1.133335876455119,53.349998474121094,2.837843968121449,52.790000915527344,0.02354468835923962
13195,2014-06-04,53.9900016784668,54.040000915527344,53.65999984741211,53.7400016784668,2753600.0,0.00092701247739857,1.1714441416893733,0.6250035762991614,63.04000058593717,51.95372286006954,-1.5759089989426585,-1.5988058783324988,-2.254251712071664,-4.14944126340329,9.734534710037453,0.3800010681152344,-0.651050744176672,1.5335016250610352,-0.37024830657899344,3.4372515567010637,0.5816266592410244,2.485376590881046,-2.1691106027780904,88.33337925100511,36.09079594607368,0.9518749658200142,6,-1.335000991821289,-1.2600021362304688,-1.792501449584961,-2.575000762939453,0.31999969482422586,2,0.0033338856247953075,-1.2105315993153607,53.93999862670898,1.1538506683099314,53.47999954223633,-1.133335876455119,53.349998474121094,0.0033338856247953075
13196,2014-06-05,54.16999816894531,54.41999816894531,53.540000915527344,53.540000915527344,2778500.0,0.0033338856247953075,-1.7936542537087496,2.519989013671875,67.6518691076553,54.932040825203345,-1.4261751238615261,-1.8193111840515925,-2.329695130567849,-4.262100075875026,10.25512318405476,0.8799972534179688,-0.3570842088196926,1.6799982070922823,-0.32210551999807535,3.68210193418264,0.6789463435471035,2.681050070637461,-2.0636139307865164,84.93975765180085,28.079376354010193,1.0010518635451802,6,-1.2999992370605469,-1.5449981689453125,-1.9124984741210938,-2.694997787475586,-0.5699996948242188,3,-0.007568762438082466,1.1714441416893733,53.9900016784668,-1.2105315993153607,53.93999862670898,1.1538506683099314,53.47999954223633,-0.007568762438082466
13197,2014-06-06,54.06999969482422,54.52999877929688,54.02999877929688,54.5,1601900.0,-0.001846012137737496,1.0408252238224398,-0.6825431425976385,62.43193601829951,57.89026882450793,-1.0300363487672541,-1.7283815290375557,-2.1225380461570253,-4.086199154347526,10.781759641019047,0.5,-0.03569872133144969,1.5294998168945284,-0.5811491006966207,3.6401487344856776,0.47417535809895384,2.584824275690103,-1.6397095063553095,69.12753396109483,15.286532902911475,1.0553244587955737,6,-0.7849998474121094,-1.3950004577636719,-1.8125,-2.594999313354492,-0.1399993896484375,4,-0.00554834915394431,-1.7936542537087496,54.16999816894531,1.1714441416893733,53.9900016784668,-1.2105315993153607,53.93999862670898,-0.00554834915394431
13198,2014-06-09,53.4900016784668,53.9900016784668,53.36999893188477,53.91999816894531,2240400.0,-0.010726798957480743,1.1754348393486698,0.9999911286173063,78.00457418079095,61.11081879294207,-0.1385296934054665,-1.1133159099945757,-1.455385856094395,-3.430346032757626,11.762673077991776,0.700000762939446,0.2814589916623049,0.8910017013549805,-1.2584154857325132,3.040418888442474,-0.18370689218876635,1.9657102948987273,-0.7237581154654151,11.111219792114909,-47.428983928333516,1.074708593543747,6,-0.0500030517578125,-0.81500244140625,-1.1175012588500977,-2.0150012969970703,0.7199974060058594,0,0.01981674192058347,1.0408252238224398,54.06999969482422,-1.7936542537087496,54.16999816894531,1.1714441416893733,53.9900016784668,0.01981674192058347
13199,2014-06-10,53.459999084472656,53.790000915527344,53.27000045776367,53.47999954223633,2508500.0,-0.0005609009731293302,-1.6000171662359213,0.04651307209836676,78.53883068133332,64.71151196053121,0.011863442783571543,-1.0007314084820464,-1.3432283997116201,-3.3229347112001832,12.267909393371372,0.5200004577636719,0.5048021527833626,0.7759990692138672,-1.3681664887504468,2.920164627178181,-0.2960837097682898,1.8480818481960242,-0.4115546868639939,15.079276175367232,-47.9405059093259,1.0720827789821572,6,0.005001068115234375,-0.7849998474121094,-1.087498664855957,-1.9849987030029297,0.020000457763671875,1,0.023381968226839245,1.1754348393486698,53.4900016784668,1.0408252238224398,54.06999969482422,-1.7936542537087496,54.16999816894531,0.023381968226839245
13200,2014-06-11,52.52999877929688,53.47999954223633,52.5,53.4000015258789,2741500.0,-0.017396190069256634,-1.107525205706457,43.49914171275916,63.75968275888594,66.456193043837,0.9807225879173629,-0.04964907360788828,-0.3614630846601088,-2.3222234625641462,12.424785513633857,0.9799995422363281,0.7705841556280149,-0.16900119781493572,-2.303971587791949,1.9659691921620777,-1.2364863928034424,0.898483997173571,2.0,1.4777732677884956,-64.79111632728225,1.0674851949885078,6,0.9850006103515554,0.14500045776366477,0.11250114440917258,-1.0549983978271555,1.8600006103515554,2,0.04321341158413117,-1.6000171662359213,53.459999084472656,1.1754348393486698,53.4900016784668,1.0408252238224398,54.06999969482422,0.04321341158413117
13201,2014-06-12,52.59000015258789,52.7599983215332,51.599998474121094,52.459999084472656,2368900.0,0.001142230624125995,3.9361968069996025,-0.1494260433383343,61.36362919853472,66.87358781177024,0.9938852649164929,-0.09648268916244263,-0.35955313913336084,-2.3134808522021615,13.195036471134102,1.1599998474121094,0.8435002508273897,-0.12049980163574503,-2.2502531152718745,2.0092535120003845,-1.1853764584538098,0.9443768551823197,1.8993986511230503,33.788449670738196,-34.89869930571435,1.064876656818066,6,0.47499847412109375,0.08499908447265625,0.13749980926513672,-1.114999771118164,1.4500007629394531,3,0.03270586072851511,-1.107525205706457,52.52999877929688,-1.6000171662359213,53.459999084472656,1.1754348393486698,53.4900016784668,0.03270586072851511
13202,2014-06-13,52.77999877929688,52.93999862670898,52.16999816894531,52.52000045776367,1610100.0,0.0036128280311411576,1.6551830732095931,1.9999706564160293,63.838392245441945,66.90400140475761,0.7985000708406957,-0.2388718874742679,-0.4844784942055398,-2.442034029912314,13.912809752805885,0.7700004577636648,0.9339626659263089,0.03149890899658914,-2.073354842648726,2.1363526606419043,-1.020927966826072,1.0839257848192503,1.593824011230467,49.37233151111318,-22.849393649665267,1.0524268758226591,6,0.28499984741210227,-0.10499954223633523,0.1275014877319265,-1.3049983978271555,1.2700004577636648,4,0.015536182527269293,3.9361968069996025,52.59000015258789,-1.107525205706457,52.52999877929688,-1.6000171662359213,53.459999084472656,0.015536182527269293
13203,2014-06-16,53.09000015258789,53.709999084472656,52.72000122070313,52.7400016784668,2415300.0,0.005873463062917139,-4.076920067295426,1.3461566676936705,54.91183903296791,65.94897264553852,0.47758239075571396,-0.5461592678005331,-0.7296207453794068,-2.691037596650652,14.776133863061974,0.9899978637695241,1.0317900737650518,0.32200031280517294,-1.7881809991011863,2.432181624711532,-0.7330903431480067,1.3770909687583526,1.1728696652832085,68.03653047573926,-1.914105942107426,1.0550906559531796,6,-0.02500152587890625,-0.41500091552734375,-0.18249988555908203,-1.614999771118164,0.8800010681152415,0,0.015822191564769605,1.6551830732095931,52.77999877929688,3.9361968069996025,52.59000015258789,-1.107525205706457,52.52999877929688,0.015822191564769605
13204,2014-06-17,52.81000137329102,52.9900016784668,52.290000915527344,52.81999969482422,1821300.0,-0.0052740399037881636,2.9999782018724592,-0.02856675749316771,48.37908439529848,64.31998195768978,0.6486465307632159,-0.13194726720895744,-0.39344913356449496,-2.3528063243686717,14.657426738456564,0.7999992370605469,1.0035242499411012,-0.04749851226805646,-1.99075495869279,1.895757934156677,-1.0191267354804197,0.9241297109443067,1.346353590830077,57.3460923771165,-8.727220378853865,0.9716282232123657,6,0.25499725341796164,-0.13500213623047586,0.15749835968016868,-1.3350009918212962,1.1999969482421804,1,0.026510086627069995,-4.076920067295426,53.09000015258789,1.6551830732095931,52.77999877929688,3.9361968069996025,52.59000015258789,0.026510086627069995
13205,2014-06-18,54.11999893188477,54.13999938964844,52.849998474121094,52.91999816894531,3582800.0,0.02480586109691507,1.0806438215831589,-120.02022128967013,62.86266410779163,63.78784806881604,-0.7162980906614607,-1.2575420366102534,-1.6279919936169662,-3.582630872664268,14.692514767523601,1.3299980163574148,0.9533659324913728,1.104499053955088,-0.6979134392142683,2.9069115471244444,0.2032928073704099,2.0057053005397663,-2.520000457763679,99.21258068682576,33.94425374028245,0.9012062465846796,6,-1.0550003051757884,-1.4449996948242259,-1.3649997711181712,-2.644998550415046,-0.8999977111816406,2,-0.011825561756827585,2.9999782018724592,52.81000137329102,-4.076920067295426,53.09000015258789,1.6551830732095931,52.77999877929688,-0.011825561756827585
13206,2014-06-19,54.9000015258789,54.9900016784668,54.1500015258789,54.2599983215332,3078400.0,0.014412465066302671,1.0487720914221024,0.5333356645357267,64.37850860182485,64.00413391142996,-1.5442548370330158,-1.833029277813985,-2.3451318208950127,-4.2836573756324725,14.96866161763527,0.8700027465820241,0.886814996146235,1.6950016021728445,-0.06020088632153886,3.4502040906672278,0.8174003579256492,2.5726028464200397,-3.249203033447259,96.80850919922544,34.15760219746031,0.8776012442471924,6,-1.6050014495849538,-1.9950008392333913,-2.237502098083489,-3.4250011444091726,-0.25,3,-0.009289656139445768,1.0806438215831589,54.11999893188477,2.9999782018724592,52.81000137329102,-4.076920067295426,53.09000015258789,-0.009289656139445768
13207,2014-06-20,54.47999954223633,54.95000076293945,54.43999862670898,54.9000015258789,2506500.0,-0.007650309143335643,-1.0399929810105524,-0.6562498137364139,58.802816428449646,61.870605272280926,-1.1845458911673958,-1.2411744744985214,-1.8700424003862395,-3.7915889385403005,15.916823263279817,0.5100021362304759,0.8081283676603235,1.1254997253417969,-0.5206054461394487,2.7716048968230425,0.30244713960117764,1.948552311082416,-2.6956329223632807,81.11103732892147,21.29398631727304,0.8230525857406221,6,-1.1849994659423828,-1.5749988555908203,-1.9225006103515625,-3.0049991607666016,-0.3899993896484375,4,-0.008076333157232662,1.0487720914221024,54.9000015258789,1.0806438215831589,54.11999893188477,2.9999782018724592,52.81000137329102,-0.008076333157232662
13208,2014-06-23,54.45000076293945,54.56999969482422,54.06999969482422,54.52999877929688,1794000.0,-0.0005506383911332291,5.250005960470162,0.19047056793309977,54.857163202195046,59.23930888571002,-1.1220456180015574,-1.024263562668665,-1.7664381570367595,-3.690243915497483,16.762676267987402,0.5,0.6771360632171479,0.9435009002685533,-0.49490885996856804,2.3819106605056746,0.22429602014999261,1.662705780387114,-2.537408740722654,79.9999717429912,22.517771192914225,0.7192048801185593,6,-1.1550006866455078,-1.5450000762939453,-1.797501564025879,-2.9750003814697266,-1.4500007629394531,0,-0.007346217084925444,-1.0399929810105524,54.47999954223633,1.0487720914221024,54.9000015258789,1.0806438215831589,54.11999893188477,-0.007346217084925444
13209,2014-06-24,54.6500015258789,54.81999969482422,54.25,54.25,1959900.0,0.003673108542462611,-1.8499876022811803,-5.000143054694045,56.1111122884873,58.389467722332384,-1.2689348239565987,-1.1285458443382126,-1.8860904265468648,-3.827389789886986,17.24784943697399,0.5699996948242188,0.6005713995175768,1.046001625061031,-0.4261888402524576,2.5181920903745194,0.30990639240428663,1.7820968577177752,-2.6143131174121024,84.11216619220664,29.271168979423337,0.7360952326567443,6,-1.3550014495849538,-1.7450008392333913,-1.997502326965325,-3.1750011444091726,-2.6599998474121023,1,-0.012442823169067307,5.250005960470162,54.45000076293945,-1.0399929810105524,54.47999954223633,1.0487720914221024,54.9000015258789,-0.012442823169067307
13210,2014-06-25,55.11999893188477,55.2400016784668,54.45000076293945,54.540000915527344,2183700.0,0.008600135276909615,-1.078954369092853,1.4499895096225808,58.347987629383084,58.05439643687109,-1.4895463003593719,-1.5039578631052208,-2.280871637797908,-4.240262450011592,17.806771572107728,0.7900009155273438,0.5085013821923354,1.4069990158081112,-0.17677548587811742,2.9907735174943397,0.6151117649649933,2.198886266651229,-2.9661379926179734,89.74337238229131,37.110609568755464,0.791887250843115,6,-1.414999008178718,-2.089998245239265,-2.614999771118171,-3.644998550415046,-2.80999755859375,2,-0.02013789245031128,-1.8499876022811803,54.6500015258789,5.250005960470162,54.45000076293945,-1.0399929810105524,54.47999954223633,-0.02013789245031128
13211,2014-06-26,55.0,55.13000106811523,54.83000183105469,55.13000106811523,2534800.0,-0.002177048878993282,3.6153349570120445,-0.22414053918955637,58.143611683798326,57.42164304113291,-1.1082860315934653,-1.2752867930974219,-2.119027581691469,-4.055273044116504,18.269223137794338,0.29999923706053977,0.4140884791929125,1.1765001296997042,-0.44408197535066307,2.7970822347500714,0.366209077174517,1.9867911822248914,-2.6609706163811992,79.48707080652997,27.745271608749093,0.8102910525251847,6,-1.2349987030029297,-1.9399986267089844,-2.5425004959106445,-3.5249996185302734,-3.599998474121101,3,-0.032363614169033994,-1.078954369092853,55.11999893188477,-1.8499876022811803,54.6500015258789,5.250005960470162,54.45000076293945,-0.032363614169033994
13212,2014-06-27,55.33000183105469,55.40999984741211,54.75,54.97999954223633,2644400.0,0.006000033291903462,1.5882432139304228,-2.692303177910297,66.84980930017119,58.74808418193328,-1.160577602221295,-1.5276705051182304,-2.4082897182380947,-4.3207393968136785,18.534366477527332,0.6599998474121094,0.47139313859786824,1.4075017929077163,-0.3290516070710865,3.144055192886519,0.5392250929183149,2.2757784928971176,-2.8169141097450066,94.02999945911014,35.614130530318505,0.868276699989402,6,-1.480001449584961,-2.0700016021728516,-2.945002555847168,-3.855001449584961,-4.490001678466797,4,-0.012289902090589333,3.6153349570120445,55.0,-1.078954369092853,55.11999893188477,-1.8499876022811803,54.6500015258789,-0.012289902090589333
13213,2014-06-30,55.77000045776367,55.93999862670898,55.15999984741211,55.43000030517578,2343200.0,0.007952261199131838,1.294125896879252,0.9714226547939532,69.67633555045062,61.11444542139462,-1.3191636521053312,-1.883900068987863,-2.776772649703183,-4.684206878077973,18.754338000158523,0.7799987792968679,0.5706082761283042,1.7330003738403335,-0.17429476403604127,3.640295511716708,0.7793528049021461,2.686647942778521,-3.025159766365796,89.94092857481478,24.967451411609332,0.9536475689381883,6,-1.3750019073486328,-2.1400012969970703,-3.4800004959106445,-4.295000076293945,-6.49000167846679,0,-0.030123727656199306,1.5882432139304228,55.33000183105469,3.6153349570120445,55.0,-1.078954369092853,55.11999893188477,-0.030123727656199306
13214,2014-07-01,55.209999084472656,55.90999984741211,55.18999862670898,55.83000183105469,1807000.0,-0.010041265352241147,-1.1818097748184884,-1.8235366715659325,74.36363913796168,62.39233153585796,-0.4279213346580377,-1.290014781683908,-2.1477093775997176,-4.04456524210606,18.413763298704637,0.7200012207031321,0.6418543583430534,1.1094989776611328,-0.86748981945032,3.0864877747725856,0.12100457910540996,2.0979933762168557,-2.1456425995436703,51.00667188948139,-21.08984593713229,0.9884943985557256,7,-0.2049999237060547,-1.4400005340576172,-2.919999122619629,-3.7349987030029297,-5.369998931884766,1,-0.04002896433834935,1.294125896879252,55.77000045776367,1.5882432139304228,55.33000183105469,3.6153349570120445,55.0,-0.04002896433834935
13215,2014-07-02,54.16999816894531,55.18999862670898,53.7400016784668,55.11000061035156,2731400.0,-0.01883718407486512,1.6363617447756127,1.5161262536147173,62.19134358003479,62.14931320010351,0.692769998490121,-0.24858252364385436,-1.049952208216979,-2.9370289736332893,17.416938060990596,1.4699974060058594,0.7393271129180761,0.06049823760986328,-1.9160113112607462,2.0370077864804728,-0.9277565368254415,1.048753012045168,-0.8180774698383289,19.545322134291464,-55.02590158565333,0.988254774435306,7,0.6700019836425781,-0.39999961853027344,-1.8699989318847656,-2.694997787475586,-3.6499977111816406,2,-0.04024361388530129,-1.1818097748184884,55.209999084472656,1.294125896879252,55.77000045776367,1.5882432139304228,55.33000183105469,-0.04024361388530129
13216,2014-07-03,53.7599983215332,53.84000015258789,53.18999862670898,53.81000137329102,2020600.0,-0.007568762438082466,10.818143986683442,0.05319459775340019,57.31342858688254,61.98382566215162,1.032648510004293,0.13610439320095225,-0.5931843622322219,-2.4647050623552573,15.821812260375085,0.9799995422363352,0.8947610260309204,-0.32900161743164347,-2.3113653755136525,1.6533621406503656,-1.3201834964726444,0.6621802616093575,2.180000305175774,20.72726162997185,-54.675542008903065,0.991181879041004,7,0.8050003051757741,0.010000228881835938,-1.4424982070922852,-2.2849979400634766,-3.4199981689453125,3,-0.026971670266243142,1.6363617447756127,54.16999816894531,-1.1818097748184884,55.209999084472656,1.294125896879252,55.77000045776367,-0.026971670266243142
13217,2014-07-07,53.77000045776367,54.11000061035156,53.540000915527344,53.540000915527344,2562900.0,0.0001860516470004736,-3.956528950292737,-4.599710100701208,55.312501117586834,62.034418763861815,1.0184416727021528,0.10801255321986503,-0.5692003352855437,-2.417919424835958,14.132945929706711,0.5699996948242188,0.8708860368188311,-0.30399951934814595,-2.291501972815716,1.6835029341194243,-1.297750746081931,0.6897517073856392,2.1149981689453057,21.090975674716166,-52.96155535231287,0.9937512267337855,7,0.7949981689453054,-1.9073486328125e-06,-1.4225006103515625,-2.2950000762939453,-3.3600006103515625,0,-0.04407660241227651,10.818143986683442,53.7599983215332,1.6363617447756127,54.16999816894531,-1.1818097748184884,55.209999084472656,-0.04407660241227651
13218,2014-07-08,54.54999923706055,54.59000015258789,53.84000015258789,53.84000015258789,3120500.0,0.014506207414105576,-1.1126787805847778,3.0869586850878212,62.60867738393644,62.75637044113394,0.2839832707486849,-0.6203055356416627,-1.3392983689389197,-3.141447087839964,13.576472585550325,0.8199996948242188,0.7919363684106315,0.42299938201904297,-1.5554439216924294,2.4014426857305153,-0.5662222698366932,1.4122210338747792,1.281099389648432,50.000000000000135,-25.08490164703725,0.9892216518557355,7,0.014999389648430395,-0.7800006866455078,-2.1299991607666016,-3.0749988555908203,-3.779998779296875,1,-0.06801098325134591,-3.956528950292737,53.77000045776367,10.818143986683442,53.7599983215332,1.6363617447756127,54.16999816894531,-0.06801098325134591
13219,2014-07-09,54.709999084472656,54.93999862670898,54.29999923706055,54.790000915527344,2651900.0,0.0029330861530683094,2.3684421868412957,-0.11267878058477773,55.130432705799414,62.39886433851353,0.14906484680429344,-0.718705348278668,-1.5215062442332012,-3.2549684882972088,13.248765243913665,0.6399993896484304,0.7806524126852281,0.5204992294311523,-1.4481766882504061,2.489175147112711,-0.46383872940962334,1.504837188271928,1.0682775422363235,76.00002288818395,3.8032331341037775,0.9843379588407778,7,-0.14500045776367898,-0.9400005340576172,-2.239999771118164,-3.2349987030029297,-3.5699996948242188,2,-0.09925060128024887,-1.1126787805847778,54.54999923706055,-3.956528950292737,53.77000045776367,10.818143986683442,53.7599983215332,-0.09925060128024887
13220,2014-07-10,54.79999923706055,54.88999938964844,54.5,54.5,2153200.0,0.0016450402868575242,-1.6000025431379779,-3.749904634751097,49.011835358917004,61.384222524637835,0.009944990318047076,-0.6639649406090484,-1.6150733393836987,-3.3040415176000266,13.979693012246475,0.3899993896484375,0.8064613073199922,0.4969993591308608,-1.3251233878014048,2.3191221060631264,-0.414062014335272,1.4080607325969936,0.9265118296484331,92.00003487723255,21.969806698390713,0.9110613734661321,7,-0.2350006103515696,-1.0300006866455078,-2.164999008178711,-3.3249988555908203,-3.3800010681152344,3,-0.09051093345852224,2.3684421868412957,54.709999084472656,-1.1126787805847778,54.54999923706055,-3.956528950292737,53.77000045776367,-0.09051093345852224
13221,2014-07-11,54.31000137329102,54.95000076293945,54.13000106811523,54.75,1986400.0,-0.008941566981594873,-1.0500011920940138,-1.4666658189539836,48.3430968814648,59.32792114478157,0.43781441392653875,-0.04058263129303441,-1.132153134154457,-2.7800211261312953,14.321991631231334,0.8199996948242259,0.7977056160866383,-0.07899856567382102,-1.7133910618678883,1.5553939305202462,-0.8961948137708546,0.7381976824232126,1.3657794446179565,54.60996745332457,-13.439518452882538,0.8171962480970323,7,0.25499725341795454,-0.5400028228759837,-1.6175012588501048,-2.7250022888183665,-2.8400001525878906,4,-0.06978458515361452,-1.6000025431379779,54.79999923706055,2.3684421868412957,54.709999084472656,-1.1126787805847778,54.54999923706055,-0.06978458515361452
13222,2014-07-14,53.599998474121094,54.56000137329102,53.52999877929688,54.38999938964844,3134200.0,-0.013073151928128968,-1.2150586150602896,1.7954622300443317,42.68500784934511,56.328884733547625,0.9796274453571101,0.7736688176082538,-0.4395583117925739,-2.0359468464791917,14.674210784307787,1.0300025939941406,0.7142068159830401,-0.8300014495849624,-2.330064820520775,0.6700619213508503,-1.5800331350528722,-0.07996976411705248,2.0260666999638843,4.929549087294182,-59.06330620556509,0.7500316854679074,7,0.9500007629394531,0.1700000762939453,-0.8524990081787109,-2.0149993896484375,-1.3999977111816406,0,-0.0608208659391507,-1.0500011920940138,54.31000137329102,-1.6000025431379779,54.79999923706055,2.3684421868412957,54.709999084472656,-0.0608208659391507
13223,2014-07-15,53.93000030517578,54.18999862670898,53.58000183105469,53.58000183105469,2701200.0,0.006156750754648277,-2.4857111716620848,-0.4430355297594329,43.93938615509507,52.948412179895776,0.4036183197669416,0.53737588576071,-0.7499651418998639,-2.332646189448724,15.050538728576468,0.6099967956542898,0.6411294258833493,-0.5419996261596651,-1.926692126626044,0.8426928743067137,-1.234345876392858,0.15034662407352783,1.6473435379616745,28.16908219049246,-31.904102040049032,0.692346250233191,7,0.259998321533196,-0.1600017547607422,-0.9500007629394531,-2.345001220703125,-1.549999237060554,1,-0.065269802296401,-1.2150586150602896,53.599998474121094,-1.0500011920940138,54.31000137329102,-1.6000025431379779,54.79999923706055,-0.065269802296401
13224,2014-07-16,54.209999084472656,54.27000045776367,53.75,54.040000915527344,2044700.0,0.005191892781613916,2.586198731946016,0.48571117166212535,42.08696309830165,50.714592126369865,-0.0370433850747105,0.3875068472552101,-1.0237973623287502,-2.5808890001919167,15.859681408894383,0.5200004577636719,0.484087613112564,-0.332000732421875,-1.4851135749647142,0.8211121101209642,-0.9085571536932946,0.2445556888495446,1.3195978543362301,47.88727853967119,-8.084475072229061,0.5765564212714214,7,-0.1399993896484375,-0.4400005340576172,-1.1525001525878906,-2.394998550415039,-1.4099998474121094,2,-0.06345690250517455,-2.4857111716620848,53.93000030517578,-1.2150586150602896,53.599998474121094,-1.0500011920940138,54.31000137329102,-0.06345690250517455
13225,2014-07-17,53.47999954223633,54.2599983215332,53.47999954223633,54.15999984741211,2043000.0,-0.013466141939954768,-1.2941130271853156,-4.000044879274751,38.05031918077634,48.57424663680251,0.6535104606326314,1.124768295926735,-0.2795453699710748,-1.8152320785885365,15.703718238607323,0.779998779296875,0.2302727670694793,-1.0300003051757827,-2.2650335420406478,0.20503293168908243,-1.6475169236082152,-0.4124836867433501,2.002805430330561,0.0,-50.80796347537964,0.617516618432433,7,0.7350006103515625,0.28999900817871094,-0.4099998474121094,-1.664999008178711,-0.9399986267089844,3,-0.04375467787242315,2.586198731946016,54.209999084472656,-2.4857111716620848,53.93000030517578,-1.2150586150602896,53.599998474121094,-0.04375467787242315
13226,2014-07-18,54.38999938964844,54.45000076293945,53.540000915527344,53.72999954223633,1936200.0,0.017015704098752416,1.3333251822979073,-0.970587575312188,43.227650499098544,47.23148545697049,-0.1762615288761964,0.1840369924339953,-1.1853793327877113,-2.6837612964696476,14.809879361698647,0.970001220703125,-0.0013690240526713637,-0.0945003509521456,-1.316621233807055,1.127620531902764,-0.7055607923796003,0.5165600904753092,1.0469494560012933,84.25910227609829,37.31075523496731,0.6110604414274553,7,-0.17499923706054688,-0.6200008392333984,-1.2950000762939453,-2.2449989318847656,-1.4399986267089844,4,-0.05460564909049026,-1.2941130271853156,53.47999954223633,2.586198731946016,54.209999084472656,-2.4857111716620848,53.93000030517578,-0.05460564909049026
13227,2014-07-21,54.040000915527344,54.36000061035156,53.61000061035156,54.31999969482422,2035900.0,-0.006434978452816598,3.1666596024244478,-0.42424067277403693,37.37227033441796,44.427440229246216,0.24145588573318832,0.5263689357982315,-0.8210114543920355,-2.2972594854618222,13.867736321204962,0.779998779296875,-0.10564645028988195,-0.4224988937377958,-1.6606963452652934,0.8156985577897018,-1.0415976195015446,0.196599832025953,1.3520089257435686,57.73202768601542,15.55184091869765,0.6190987257637475,7,0.17499923706054688,0.014997482299804688,-1.1700019836425781,-1.7250003814697266,-1.7800025939941406,0,-0.047557358461956856,1.3333251822979073,54.38999938964844,-1.2941130271853156,53.47999954223633,2.586198731946016,54.209999084472656,-0.047557358461956856
13228,2014-07-22,54.04999923706055,54.31999969482422,53.93999862670898,54.2400016784668,1213800.0,0.00018501704966356058,1.171444141689414,0.67858310626703,40.7936508897631,42.834464471908845,0.17106295218846412,0.5110698108985829,-0.7923718085691931,-2.262821161879941,13.314622895645718,0.3800010681152415,-0.1436199025095135,-0.39250049591064595,-1.6443943746717977,0.8593933828505058,-1.0184474352912218,0.23344644346992993,1.2979703799191284,58.762781186094074,16.967954463162087,0.6259469393805775,7,0.16500091552734375,0.06500053405761719,-1.1800003051757812,-1.7349987030029297,-0.8999977111816477,1,-0.034227539319789724,3.1666596024244478,54.040000915527344,1.3333251822979073,54.38999938964844,-1.2941130271853156,53.47999954223633,-0.034227539319789724
13229,2014-07-23,53.97000122070313,54.22999954223633,53.9000015258789,54.06000137329102,1785400.0,-0.0014800743290771523,-1.8695536795313277,0.47367892707998716,48.12736811425247,42.73619033361278,0.15092476568811009,0.5665596650044264,-0.6558154975210329,-2.144787439225091,12.506230394117882,0.329998016357429,-0.1643454908903479,-0.43849849700927024,-1.7035310263819028,0.8265340323633623,-1.0710147616955865,0.19401776767704604,1.3348089764711304,50.515573383672276,5.662349403425374,0.6325162646863163,7,0.24499893188475852,0.14499855041503196,-1.1000022888183665,-1.655000686645515,-0.6500015258789134,2,-0.029460813722901547,1.171444141689414,54.04999923706055,3.1666596024244478,54.040000915527344,1.3333251822979073,54.38999938964844,-0.029460813722901547
13230,2014-07-24,54.0099983215332,54.04999923706055,53.72999954223633,53.959999084472656,2192700.0,0.0007410987571874195,3.9230317791014993,-0.5555461365659305,52.51509378641046,43.19974554527341,-0.014436936929016042,0.46287199671490953,-0.6527752866077137,-2.1384658824874094,11.391859800541523,0.31999969482421875,-0.31163598139320925,-0.3430013656616211,-1.573527726293868,0.8875249949706259,-0.9582645459777481,0.27226181465450594,1.2525156442317567,51.64807525434812,3.5884565489897184,0.6152631803161236,7,0.01000213623046875,0.38500022888183594,-1.1399993896484375,-1.5349979400634766,-0.30999755859375,3,-0.022403242400958256,-1.8695536795313277,53.97000122070313,1.171444141689414,54.04999923706055,3.1666596024244478,54.040000915527344,-0.022403242400958256
13231,2014-07-25,53.22000122070313,54.72000122070313,52.91999816894531,54.25,3061600.0,-0.014626867716733605,-1.208586085523861,-20.600289921415897,45.21738841988295,43.48112116422206,0.6757455144711884,1.172809162556213,0.16777566259376187,-1.3115428099370092,10.562221876165953,1.8000030517578196,-0.4285947547270723,-1.0439985275268455,-2.333558483283994,0.24556142823030314,-1.6887785054054234,-0.39921854964826764,2.001062438280705,16.66680795151137,-33.3664386614913,0.6447799778785746,7,0.5999984741210866,1.2099971771240163,-0.3500022888183665,-0.7250022888183665,-0.34000015258790484,4,-0.012777156887987084,3.9230317791014993,54.0099983215332,-1.8695536795313277,53.97000122070313,1.171444141689414,54.04999923706055,-0.012777156887987084
13232,2014-07-28,54.6500015258789,54.65999984741211,53.02999877929688,53.13999938964844,2907900.0,0.02686960301345276,1.1307220504637385,-1.466023228941368,50.78126909214231,44.24133037944953,-0.6589434689029758,-0.3275402736428319,-1.203463213468254,-2.690019053648612,9.455938550513613,1.6300010681152273,-0.48366794642036837,0.4200017929077049,-0.7842538268008497,1.6242574126162594,-0.18212601694656883,1.0221296027619786,0.47901951350339544,96.11113465858439,44.17042627154864,0.6021278098542758,7,-0.8300018310546804,-0.2200031280517507,-1.5500011444091726,-1.9800014495849538,-1.2900009155273366,0,-0.031107057922668657,-1.208586085523861,53.22000122070313,3.9230317791014993,54.0099983215332,-1.8695536795313277,53.97000122070313,-0.031107057922668657
13233,2014-07-29,54.09000015258789,54.88999938964844,54.06999969482422,54.79999923706055,2069600.0,-0.010247051375210425,-1.1866658528645833,-0.47019740398850257,45.44117869803097,44.614021001641675,-0.08253921266855002,0.10555841841377855,-0.6119179387583387,-2.0743610382882025,7.751049317521963,0.8199996948242188,-0.515944118029644,-0.05599956512450888,-1.0179578405600154,0.9059587103109976,-0.5369787028422621,0.42497957259324437,0.9506599719769255,59.39092683531362,10.060081788023467,0.4809791377177517,7,-0.18500137329101562,0.3399982452392578,-0.9899997711181641,-1.4200000762939453,-1.0900001525878906,1,-0.033832535143136444,1.1307220504637385,54.6500015258789,-1.208586085523861,53.22000122070313,3.9230317791014993,54.0099983215332,-0.033832535143136444
13234,2014-07-30,53.0,54.22999954223633,52.56999969482422,54.11000061035156,2890000.0,-0.02015160195069332,1.4592618128592176,1.563383157283932,38.461530937472574,44.659711196830145,0.9138763713930942,1.0767050433076832,0.5517703024422715,-0.9357549052551803,6.480734250596612,1.6599998474121094,-0.4800839399883259,-1.0354997634887724,-1.9905410786971842,-0.08045844828036053,-1.5130204210929747,-0.55797910588457,1.9558336463400394,18.53449835080092,-24.34977543864336,0.4775206576042058,7,0.7299995422363281,1.2549991607666016,0.10000038146972656,-0.10499954223632812,0.8600006103515625,2,0.0028302174694132542,-1.1866658528645833,54.09000015258789,1.1307220504637385,54.6500015258789,-1.208586085523861,53.22000122070313,0.0028302174694132542
13235,2014-07-31,51.9900016784668,52.93000030517578,51.959999084472656,52.7599983215332,2509600.0,-0.019056572104400038,-1.3373471826454637,0.6936902879923019,36.05768084524959,43.86304790195804,1.8889330670219735,2.018499073450151,1.6271740521461737,0.11938586497059589,7.134615396823612,1.0400009155273438,-0.5032991815940733,-1.9364982604980483,-3.255257402161085,-0.6177391188350114,-2.5958778313295667,-1.2771186896665299,2.8999977111816406,1.0239792105530399,-38.70913794671174,0.6593795708315182,7,1.43499755859375,1.9599971771240234,1.1099987030029297,0.904998779296875,1.5399971008300852,3,0.025581803681846704,1.4592618128592176,53.0,-1.1866658528645833,54.09000015258789,1.1307220504637385,54.6500015258789,0.025581803681846704
13236,2014-08-01,52.31000137329102,52.81000137329102,51.959999084472656,52.0,2605500.0,0.006155023744820687,-3.358950282187503,-0.40260094129304863,41.866337245688506,44.362388669876985,1.3889169045881573,1.6699169484892238,1.372810990791642,-0.14500908444340865,8.391986501494648,0.8500022888183665,-0.5346339419859305,-1.5439987182617116,-3.047753122683943,-0.04024431383948013,-2.295875920472824,-0.7921215160505994,2.3455979919433503,11.945469363948362,-30.860326702278584,0.7518772022111156,8,1.1149978637695241,1.6399974822997976,1.0574989318847585,0.7099990844726491,0.6800003051757741,4,0.02657234473631931,-1.3373471826454637,51.9900016784668,1.4592618128592176,53.0,-1.1866658528645833,54.09000015258789,0.02657234473631931
13237,2014-08-04,51.4000015258789,52.20000076293945,50.47999954223633,52.20000076293945,5778300.0,-0.01739628796639181,3.300007152564194,-2.5806312680735504,35.13511938541582,43.73366294717174,2.1065802866557704,2.5225933250088133,2.326976034684641,0.8030947072215397,9.795302934511954,1.8300018310546946,-0.5005061936675403,-2.335498619079594,-4.197883931232674,-0.4731133069265141,-3.266691275156134,-1.404305963003054,3.0399498168945343,20.861723706916898,-22.81254991447073,0.9311926560765409,8,1.2849979400634837,1.809997558593757,2.012499809265144,1.6199989318847727,1.5900001525878977,0,0.02879376455837601,-3.358950282187503,52.31000137329102,-1.3373471826454637,51.9900016784668,1.4592618128592176,53.0,0.02879376455837601
13238,2014-08-05,50.84000015258789,51.56000137329102,50.70000076293945,51.27999877929688,2880800.0,-0.01089496802853318,-1.3888991909633932,0.5499988079059717,30.830472306957148,41.81178563525003,2.417594255730208,2.941196499008967,2.928125022967066,1.391783954326911,10.832184623598891,0.8600006103515696,-0.593166559946205,-2.7100000381469727,-4.934626902960119,-0.48537317333382646,-3.8223134705535458,-1.5976866057403996,3.203956010131833,9.600016276041666,-32.15578237751458,1.1123134324065727,8,1.8449993133544922,2.3699989318847656,2.7150001525878906,2.2749996185302734,2.700000762939453,1,0.04956727872148514,3.300007152564194,51.4000015258789,-3.358950282187503,52.31000137329102,-1.3373471826454637,51.9900016784668,0.04956727872148514
13239,2014-08-06,49.27999877929688,50.33000183105469,49.06000137329102,50.29999923706055,5967200.0,-0.030684527313314724,1.3518404052034894,2.318190093893811,28.170454468850465,39.1068257110767,3.623394720802416,4.293676908727818,4.4704080859476605,2.9684996725844783,11.897102280627697,1.779998779296868,-0.665054374944468,-3.9985013961791935,-6.8609865777846935,-1.1360162145736936,-5.429743986981947,-2.56725880537644,4.407561721374499,5.684689062658648,-39.64469011286067,1.431242590802751,8,2.6950016021728445,3.2050018310546804,4.732500076293938,4.1000003814697195,3.200000762939446,2,0.07548703962764569,-1.3888991909633932,50.84000015258789,3.300007152564194,51.4000015258789,-3.358950282187503,52.31000137329102,0.07548703962764569
13240,2014-08-07,49.84000015258789,50.1500015258789,49.4900016784668,49.4900016784668,2914000.0,0.011363664512229477,-2.7714441416893325,-0.34313560494713896,25.458453305723623,36.91138847617011,2.6928560880087247,3.5236938463361582,3.8910933218586266,2.4257646206150056,13.019569411100287,0.870002746582017,-0.7778785355170612,-3.190500068664548,-6.342738878343781,-0.038261258985315294,-4.766619473504164,-1.6143806638249316,3.292253252797849,20.799967447916476,-18.795198620168872,1.576119404839617,8,2.135000228881836,2.2849998474121094,4.54749870300293,3.539999008178711,2.8499984741210866,3,0.08065811487673002,1.3518404052034894,49.27999877929688,-1.3888991909633932,50.84000015258789,3.300007152564194,51.4000015258789,0.08065811487673002
13241,2014-08-08,50.52000045776367,50.56000137329102,49.849998474121094,49.849998474121094,2811700.0,0.013643665792414161,-1.1194053644733384,1.9142997275204359,31.66665408345679,34.78754236409394,1.7763900234716914,2.682743477210451,3.20411870293988,1.7692358428550605,14.4235966680507,0.7200012207031321,-0.9477165738838877,-2.3209997177124038,-5.602404285571829,0.9604048501470217,-3.9617020016421165,-0.680297433782691,2.123582703770701,46.496795167725104,8.815950273324496,1.6407022839297125,8,1.4549999237060547,1.4850006103515625,3.784998893737793,2.8599987030029297,3.1100006103515554,4,0.0595803304485254,-2.7714441416893325,49.84000015258789,1.3518404052034894,49.27999877929688,-1.3888991909633932,50.84000015258789,0.0595803304485254
13242,2014-08-11,50.34000015258789,50.84000015258789,50.27000045776367,50.52000045776367,1942800.0,-0.0035629513765793597,-2.5625014901175405,-0.26865637650381186,31.0133042005414,33.18444519770621,1.4312318628676266,2.746821364369353,3.356856122749349,1.9913792109678212,16.417181348502304,0.5699996948242188,-1.1756376582164876,-2.3380001068115206,-5.780573163779579,1.1045729501565376,-4.05928663529555,-0.6167135783274915,1.873553194357278,51.199951171874716,15.517209516032942,1.7212865284840282,8,1.3050003051757812,1.6650009155273438,3.827498435974121,3.039999008178711,2.979999542236328,0,0.05264206431955443,-1.1194053644733384,50.52000045776367,-2.7714441416893325,49.84000015258789,1.3518404052034894,49.27999877929688,0.05264206431955443
13243,2014-08-12,50.40999984741211,50.68000030517578,50.11000061035156,50.11000061035156,2444800.0,0.001390538232261429,-2.8000076294139338,-1.666659602424448,31.762284910250926,32.440084528014914,0.8765015212550153,2.5292677210724435,3.2556538793143233,1.967391204919295,18.550171203106984,0.5699996948242188,-1.314298811489607,-2.0920003890991197,-5.623826233964735,1.4398254557664956,-3.857913311531931,-0.3260874666663085,1.4251272626945592,75.8426629176881,40.29970370227548,1.765912922432808,8,0.5850009918212891,1.595001220703125,3.7574987411499023,2.969999313354492,2.3300018310546875,1,0.05118035784297148,-2.5625014901175405,50.34000015258789,-1.1194053644733384,50.52000045776367,-2.7714441416893325,49.84000015258789,0.05118035784297148
13244,2014-08-13,50.77000045776367,50.93999862670898,50.41999816894531,50.52999877929688,2732300.0,0.007141452319802788,-1.2608573063431072,0.8000076294139101,33.92858494436139,32.203518316805116,0.18652470638637197,2.0009256324768216,2.8531612157471073,1.6537273980067937,20.576667271026537,0.5299987792968679,-1.6173970554503754,-1.559999847412108,-5.076619162488328,1.9566194676641118,-3.3183095049502143,0.19830981012599835,0.7321115639251161,88.2759636734827,52.50769313407523,1.758309657538109,8,0.16500091552735086,1.2350006103515625,3.39749813079834,2.6099987030029297,2.5099983215332102,2,0.05455978792176852,-2.8000076294139338,50.40999984741211,-2.5625014901175405,50.34000015258789,-1.1194053644733384,50.52000045776367,0.05455978792176852
13245,2014-08-14,51.13999938964844,51.2599983215332,50.77999877929688,50.77999877929688,2181900.0,0.007287747263121869,-1.6666596024245137,1.4999920527696247,39.23394905525063,31.9110307400898,-0.3539483385927653,1.524808973379706,2.442481562036356,1.3347629620689219,22.509074384908544,0.48999786376953125,-1.8567123544775512,-1.0730009078979492,-4.584222859900116,2.4382210441042176,-2.828611883899029,0.6826100681031306,-2.0799980163574148,91.48943653398193,51.102986552833585,1.7556109760010818,8,-0.5099983215332031,0.8650016784667969,3.027499198913574,2.239999771118164,1.8300018310546946,3,0.02620258444623924,-1.2608573063431072,50.77000045776367,-2.8000076294139338,50.40999984741211,-2.5625014901175405,50.34000015258789,0.02620258444623924
13246,2014-08-15,51.41999816894531,51.61999893188477,51.13999938964844,51.15999984741211,2452900.0,0.005475142405917843,-2.200005086276003,0.7222163353537209,31.02231171492791,31.454052110035587,-0.864368169335826,1.0655267339366645,2.118414210175416,1.098204999777316,24.49733743311375,0.47999954223633523,-1.957361711897022,-0.6445020675659165,-4.016514118754259,2.7275099836224257,-2.330508093160084,1.041503958028251,-2.315996856689445,86.75490163880546,51.210638022808396,1.686006025594171,8,-1.0799980163574148,0.5850028991699219,2.747500419616699,1.960000991821289,1.1400032043457102,4,0.024698570653210794,-1.6666596024245137,51.13999938964844,-1.2608573063431072,50.77000045776367,-2.8000076294139338,50.40999984741211,0.024698570653210794
13247,2014-08-18,51.47000122070313,51.849998474121094,51.36999893188477,51.43999862670898,2580700.0,0.0009724436705254025,-4.646987546281102,0.11539533723614193,33.62501448392183,31.764556796364996,-1.0095639884275016,0.8570554070190681,2.02723877010056,1.0931728953396203,26.48382051888001,0.479999542236321,-1.9604464664476637,-0.465999031066886,-3.714651910545605,2.782653848411833,-2.090325470806249,1.158327408672477,-2.26536000366211,78.1610505776866,43.74816784239429,1.6243264397393606,8,-1.0150012969970774,0.5049991607665945,2.6974973678588796,1.9099979400634695,1.0,0,0.04196618993945678,-2.200005086276003,51.41999816894531,-1.6666596024245137,51.13999938964844,-1.2608573063431072,50.77000045776367,0.04196618993945678
13248,2014-08-19,52.20000076293945,52.209999084472656,51.4900016784668,51.63000106811523,2260400.0,0.014183010004334085,1.4406843221434853,18.998347107429254,44.764405094715805,33.60832908812781,-1.705736122682893,-0.019655438504095457,1.2823985428397933,0.40518154201080847,28.411045663837157,0.7399978637695241,-2.042187928321262,0.35650043487548544,-2.740522621859924,3.453523491610895,-1.1920110934922192,1.90501196324319,-2.836638110473629,99.4414348369058,60.41675028469045,1.5485115283677058,8,-1.3500003814697266,-0.22500038146972656,1.9599981307983398,1.1799983978271484,-0.1100006103515625,1,0.02145591792174706,-4.646987546281102,51.47000122070313,-2.200005086276003,51.41999816894531,-1.6666596024245137,51.13999938964844,0.02145591792174706
13249,2014-08-20,52.38000106811523,52.43999862670898,51.91999816894531,52.13000106811523,2067800.0,0.0034482816579490816,1.8108503794126967,0.4385967260510446,52.86342946064362,36.65332643867448,-1.5642552214345145,-0.3424391964815783,1.0903104103938475,0.2654691522402146,30.381109728424637,0.5200004577636648,-1.9793073728862112,0.6160007476806584,-2.3290859042367416,3.5610873995980583,-0.856542578278038,2.088544073639355,-2.7889075010888575,96.38568890911135,50.38321212021009,1.4725433259586997,8,-1.2350025177001882,-0.4050006866455007,1.5999975204467844,0.9999980926513743,-0.13000106811522727,2,0.0068728637459061215,1.4406843221434853,52.20000076293945,-4.646987546281102,51.47000122070313,-2.200005086276003,51.41999816894531,0.0068728637459061215
13250,2014-08-21,52.79999923706055,52.97000122070313,52.41999816894531,52.459999084472656,2427500.0,0.008018292485316048,-1.619049781564234,1.3600006103515625,53.545568770508766,39.084316959458036,-1.698877048052296,-0.9040884606940693,0.6928368812439274,-0.12192813728283625,31.999367806002294,0.5900001525879048,-1.8062127601265843,1.096498870849608,-1.7002991078461562,3.893296849545372,-0.30190011849827414,2.49489786019749,-2.9240151640659136,90.7102834129621,38.73094916607137,1.3983989893478819,8,-1.2599983215332031,-0.8249988555908203,1.119999885559082,0.5799999237060547,-0.6199989318847656,3,0.009090900552502612,1.8108503794126967,52.38000106811523,1.4406843221434853,52.20000076293945,-4.646987546281102,51.47000122070313,0.009090900552502612
13251,2014-08-22,52.540000915527344,52.86999893188477,52.06000137329102,52.70000076293945,2322800.0,-0.004924210706251486,2.240014953727277,-0.470587575312188,59.105423327658094,42.20566352913766,-1.254089365081569,-0.7353477727147677,0.9708687291006228,0.17364158855099276,32.84133419804083,0.80999755859375,-1.4510592181399744,0.8705005645751953,-1.864524240136852,3.6055253692872427,-0.4970118377808319,2.2380129669312225,-2.292734784807692,73.12501937148139,16.498609288024156,1.367512402356025,8,-1.0,-0.5650005340576172,1.452498435974121,0.8399982452392578,-0.3300018310546875,4,0.008184246244440141,-1.619049781564234,52.79999923706055,1.8108503794126967,52.38000106811523,1.4406843221434853,52.20000076293945,0.008184246244440141
13252,2014-08-25,52.95000076293945,53.02000045776367,52.58000183105469,52.849998474121094,1214500.0,0.007803575185910239,2.6666295795915125,-0.6250149011754047,67.26677904726233,46.150607322138924,-1.40240390940356,-1.3483691339493902,0.5779132935707949,-0.19820124221411106,33.6642489025362,0.4799995422363281,-1.0775324264548658,1.3655004501342773,-1.0686213373742746,3.7996222376428292,0.14843955637999784,2.582561343888557,-2.376006421421785,95.42485289717763,31.4929239475018,1.2170608937542775,8,-1.230001449584961,-0.9750003814697266,1.0424985885620117,0.42999839782714844,-0.5699996948242259,0,-0.007365427460416574,2.240014953727277,52.540000915527344,-1.619049781564234,52.79999923706055,1.8108503794126967,52.38000106811523,-0.007365427460416574
13253,2014-08-26,52.2599983215332,53.290000915527344,52.209999084472656,53.02000045776367,1548900.0,-0.013031207393092159,-1.5116303827114494,-7.599847415601754,78.43510102756551,51.09577577582827,-0.4720199215909062,-0.8458631861468149,1.2672998772427349,0.5237785215135915,35.01458453596502,1.0800018310546875,-0.8117804508848963,0.7669981002807589,-1.3926719495952398,2.9266681501567575,-0.31283692465724044,1.8468331252187582,-1.3435631237410917,24.817479631784998,-44.5621961812376,1.0798350249379975,8,-0.22499847412109375,-0.28499794006347656,1.8750009536743164,1.1200008392333984,0.02000045776367898,1,0.0040184252949622135,2.6666295795915125,52.95000076293945,2.240014953727277,52.540000915527344,-1.619049781564234,52.79999923706055,0.0040184252949622135
13254,2014-08-27,53.1500015258789,53.18000030517578,52.29999923706055,52.29999923706055,2317100.0,0.017030295310571875,-1.0705851729848355,-1.1184209205440854,79.71274046446133,55.59341926574058,-1.1051330505883001,-1.8172223956641247,0.3960366110584559,-0.3321004818168163,34.928778719667434,0.9200019836425781,-0.4771617637141006,1.649501228332511,-0.5331244192510027,3.8321268759160247,0.5581884045407577,2.7408140521242643,-1.8537958132491497,88.61793156492523,12.552380736524654,1.091312823791756,8,-0.9350013732910085,-1.1750011444091726,1.0149984359741282,0.22999763488770242,-0.2800025939941264,2,-0.01994358123912543,-1.5116303827114494,52.2599983215332,2.6666295795915125,52.95000076293945,2.240014953727277,52.540000915527344,-0.01994358123912543
13255,2014-08-28,53.31999969482422,53.4000015258789,52.9000015258789,52.95000076293945,1744400.0,0.0031984602834402853,-1.1276713173763835,0.4352916889190111,77.66796914167074,60.77627009093422,-1.0430679376872618,-1.9842026933548524,0.20490855284553788,-0.4652024372377639,34.26099230049784,0.5,-0.12641983270456336,1.7529994964599638,-0.5690155824461627,4.07501457536609,0.591991957006897,2.9140070359130306,-1.7047867497308573,94.02971478024261,13.636339956909538,1.1610075394530641,8,-0.9349994659423828,-1.3449993133544922,0.8450002670288086,0.05999946594238281,-0.5200004577636719,3,-0.020067511270599026,-1.0705851729848355,53.1500015258789,-1.5116303827114494,52.2599983215332,2.6666295795915125,52.95000076293945,-0.020067511270599026
13256,2014-08-29,53.70000076293945,53.709999084472656,53.22999954223633,53.38999938964844,1525800.0,0.00712680176838254,1.909105621510398,0.8378439681214108,81.93915632855118,66.14450807367082,-1.1908717759688727,-2.3765775186571005,-0.2173880735513194,-0.8172193930799097,33.41474889440625,0.4799995422363281,0.21369382328923336,2.0635005950927763,-0.4290933771227685,4.556094567308321,0.8172036089850039,3.3097975812005487,-1.763525873304694,99.33344523111978,14.617448473875669,1.2462969861077708,8,-1.1000003814697266,-1.7250003814697266,0.5074987411499023,-0.32000160217285156,-0.7400016784667969,4,-0.02830540849475527,-1.1276713173763835,53.31999969482422,-1.0705851729848355,53.1500015258789,-1.5116303827114494,52.2599983215332,-0.02830540849475527
13257,2014-09-02,52.88000106811523,53.72999954223633,52.75,53.65999984741211,2369600.0,-0.015270012722050863,1.1304380276317316,-2.5161139481942025,70.54908771007794,69.00947280871105,-0.16743793334010348,-1.5178351122096316,0.5634555429167136,0.024204509641158722,31.744226367302307,0.9799995422363281,0.4574800854413823,1.1695009231567326,-1.3807399456781795,3.7197417919916447,-0.105619511260727,2.444621357574192,-0.5888213395128901,44.079064596357,-40.03431357446813,1.2751204344174565,9,-0.05500221252440696,-0.9050006866455007,1.2449979782104563,0.4999980926513743,1.2399978637695455,1,-0.01267023392793687,1.909105621510398,53.70000076293945,-1.1276713173763835,53.31999969482422,-1.0705851729848355,53.1500015258789,-0.01267023392793687
13258,2014-09-03,53.36000061035156,53.52999877929688,53.0,53.09000015258789,1714600.0,0.00907714698451012,-1.3555461365659622,-0.34615497476426776,71.12560930910425,71.03860390298446,-0.52030268007654,-1.896602369794735,0.05003734370909285,-0.42258022837125253,29.983426727056063,0.6499977111816548,0.783902490158269,1.5235004425048828,-1.0937810622295743,4.14078194723934,0.21485969013765782,2.832141194872108,-0.7810569190224257,74.12595434101786,-9.070065368494099,1.3086407523672279,9,-0.4650001525878906,-1.385000228881836,0.7649984359741211,0.019998550415039062,0.20000076293946023,2,-0.01836580830260004,1.1304380276317316,52.88000106811523,1.909105621510398,53.70000076293945,-1.1276713173763835,53.31999969482422,-0.01836580830260004
13259,2014-09-04,53.0,53.40999984741211,52.75,53.29999923706055,2261400.0,-0.0067466380478586885,1.538458716942376,-1.1111064016162986,65.19607659808938,72.33310477271564,-0.07052264793231444,-1.3108258537010329,0.3652994294158418,-0.02968395070861618,27.423221111199503,0.6599998474121094,1.0820275340549799,0.9774997711181612,-1.3917943192690032,3.3467938615053257,-0.20714727407542455,2.162146816311747,0.7299995422363281,25.510215997602188,-54.29713685940568,1.1846470451935827,9,-0.10499954223632812,-1.3549995422363281,1.1674985885620117,0.37999916076660156,0.8899993896484375,3,-0.01358492869251171,-1.3555461365659622,53.36000061035156,1.1304380276317316,52.88000106811523,1.909105621510398,53.70000076293945,-0.01358492869251171
13260,2014-09-05,53.86000061035156,53.86999893188477,53.040000915527344,53.2400016784668,2236200.0,0.016226426610406852,1.5937617347455404,-2.0666683620919852,68.2089610024334,73.34460895880179,-0.8541752309041257,-1.9544204230190374,-0.5455205741047564,-0.8575215415020665,24.498280699812586,0.8699989318847727,1.2509461361683734,1.636500358581543,-0.6331838159186916,3.9061845330817775,0.5016582713314293,2.7713424458316567,-1.1100006103515625,99.10729186889627,19.345193562309518,1.1348420872501157,9,-0.8200016021728516,-2.3950004577636648,0.13249874114990234,-0.48000144958496094,0.3699989318847656,4,-0.01838101870122366,1.538458716942376,53.0,-1.3555461365659622,53.36000061035156,1.1304380276317316,52.88000106811523,-0.01838101870122366
13261,2014-09-08,53.52999877929688,53.86000061035156,53.33000183105469,53.83000183105469,1892000.0,-0.006127029842462606,1.9444326707074133,-0.48387672353855704,64.75642240592512,73.06568044309765,-0.4123354708755187,-1.4623292833796242,-0.26735205602849277,-0.5135549594006932,22.02404097893308,0.529998779296875,1.3360181512309737,1.155998611450201,-1.0359237390933558,3.3479209619937578,0.06003743617841906,2.251959786721983,-0.7799987792968821,69.64281456807046,-9.895422370141574,1.0959611752717786,9,-0.48999977111817117,-2.0649986267089844,0.1575002670288015,-0.14999961853028054,1.19000244140625,0,-0.01363720453733075,1.5937617347455404,53.86000061035156,1.538458716942376,53.0,-1.3555461365659622,53.36000061035156,-0.01363720453733075
13262,2014-09-09,52.9900016784668,53.4000015258789,52.77999877929688,53.25,2497500.0,-0.010087747303273442,1.2142900933917398,0.8666522557347237,55.817384455138814,70.55260082393913,0.1496720893654242,-0.752186373680189,0.20282965471171366,0.034534516945981864,20.04102587921207,0.75,1.376387371083979,0.4835014343261719,-1.501317976842131,2.4683208454944747,-0.5089082712579795,1.4759111399103233,-0.21760169982910327,21.428741727718776,-53.29543154051599,0.9924097055841503,9,0.09499740600585938,-1.5250015258788991,0.6974973678588867,0.3899974822998047,1.3799972534179759,1,-0.0005661934901642907,1.9444326707074133,53.52999877929688,1.5937617347455404,53.86000061035156,1.538458716942376,53.0,-0.0005661934901642907
13263,2014-09-10,52.9900016784668,53.16999816894531,52.68000030517578,53.02000045776367,2187000.0,0.0,1.9697362032691375,0.11538066522880995,54.614225068272155,67.76387689102923,0.2951511245654075,-0.5786566961510573,0.11739018150564107,0.0550037596825419,17.898413388952793,0.48999786376953125,1.399850212904603,0.3545013427734389,-1.3756220298956663,2.084624715442544,-0.5105603435611101,1.219563029107988,0.8799972534179759,26.050565633705137,-44.03610312746633,0.8650616863345524,9,0.28499794006347656,-1.5250015258788991,-0.042502403259277344,0.21999740600585938,0.9499969482421804,2,0.021324725752502882,1.2142900933917398,52.9900016784668,1.9444326707074133,53.52999877929688,1.5937617347455404,53.86000061035156,0.021324725752502882
13264,2014-09-11,53.540000915527344,53.63000106811523,52.959999084472656,53.02000045776367,2041100.0,0.01037930212566951,-1.093745715937584,-17.334053916581894,55.48962532777239,65.29961646726274,-0.21647340653457547,-0.9596984089752283,-0.4953657863383967,-0.469842867889426,15.78814331167444,0.670001983642571,1.3481785453488015,0.7660005569457979,-0.7676698996407225,2.2996710135323184,-0.0008346713474622902,1.5328357852390582,0.306198043823251,72.2690422534304,4.59320573417358,0.7668352282932585,9,-0.2650012969970703,-2.075000762939446,-0.5925016403198242,-0.3300018310546875,1.0699996948242188,3,0.00037356102767405197,1.9697362032691375,52.9900016784668,1.2142900933917398,52.9900016784668,1.9444326707074133,53.52999877929688,0.00037356102767405197
13265,2014-09-12,52.47999954223633,53.38000106811523,52.29999923706055,53.31999969482422,2058500.0,-0.019798306969837975,1.24999701977678,-1.6153834867769505,49.602113158825375,61.70661167062653,0.7954984749273422,0.21696352801043162,0.521795107217045,0.6090833235012667,14.280670231579478,1.2400016784667969,1.2698481989732784,-0.36100082397460653,-1.698664645542145,0.976662997592932,-1.0298327347583793,0.30783108680916627,1.342875444030767,11.538470943525413,-53.15757757945133,0.6688319107837694,9,0.6049995422363281,-0.7999992370605469,-0.2499990463256836,0.020000457763671875,2.8800010681152344,4,0.02686737537559103,-1.093745715937584,53.540000915527344,1.9697362032691375,52.9900016784668,1.2142900933917398,52.9900016784668,0.02686737537559103
13266,2014-09-15,52.68999862670898,52.93000030517578,52.41999816894531,52.52000045776367,1758400.0,0.00400150697988555,-1.7567478400725818,-0.20237873579138213,48.22886923910859,59.22658739607437,0.47736387471508124,0.11276985531457484,0.28373001556123967,0.41574982224420154,13.193778319740673,0.5100021362304688,1.1067937729278654,-0.2145017623901424,-1.3772838703521586,0.9482803455718738,-0.7958928163711505,0.3668892915908657,1.071961329589854,29.323222009338444,-30.18519187552424,0.5813910539810089,9,0.395000457763679,-0.8299999237060476,-0.639998435974114,-0.18999862670897727,2.8700027465820455,0,0.02922757554878186,1.24999701977678,52.47999954223633,-1.093745715937584,53.540000915527344,1.9697362032691375,52.9900016784668,0.02922757554878186
13267,2014-09-16,53.63000106811523,53.790000915527344,52.63999938964844,52.72999954223633,2175900.0,0.01784024418117469,-1.1296288447138276,5.29418364599246,59.02504631411974,57.88208039663166,-0.38561448609842586,-0.6926249494499572,-0.6743166308799999,-0.5088176541379497,11.950208962856943,1.1500015258789062,0.9792850785594922,0.6175006866454993,-0.37272299881437476,1.6077243721053733,0.12238884391555871,1.1126125293754399,-1.3300018310546804,89.26176730372845,24.317373978695812,0.4951118427299371,9,-0.545001983642571,-1.6400012969970632,-1.6400003433227468,-1.1300010681152273,2.2899971008300852,1,0.020324447713575555,-1.7567478400725818,52.68999862670898,1.24999701977678,52.47999954223633,-1.093745715937584,53.540000915527344,0.020324447713575555
13268,2014-09-17,53.31999969482422,53.88000106811523,53.04999923706055,53.81999969482422,2060300.0,-0.005780372312453985,1.6774134006030041,-0.5555546136565974,51.21254006519271,56.32835411519869,-0.09150687895375142,-0.3103243566093923,-0.4114792771896987,-0.20179275384849404,11.077554003021946,0.8300018310546804,0.7731824558219529,0.25149936676025675,-0.6695137272260894,1.1725124607466029,-0.2090071802329163,0.7120059137534298,-0.9902004241943345,64.55691618298965,2.4993710145187578,0.4605065469931735,9,-0.22999954223632812,-1.3249988555908203,-1.4949989318847656,-0.8199996948242188,1.9599990844726634,2,0.019692408909793624,-1.1296288447138276,53.63000106811523,-1.7567478400725818,52.68999862670898,1.24999701977678,52.47999954223633,0.019692408909793624
13269,2014-09-18,52.7400016784668,53.45000076293945,52.52999877929688,53.31999969482422,1704800.0,-0.010877682289516688,1.190480515528977,1.1599960327148438,46.09165861656082,53.87087607232397,0.5003489045185958,0.3141325977790075,0.10848460957210904,0.35490077293171396,10.666870087768487,0.920001983642571,0.6623252558964623,-0.34649868011474894,-1.2238942791238472,0.5308969188943493,-0.7851964796193016,0.09219911938980374,-0.3481943359374995,27.84822351202848,-28.918969828072807,0.4386977995045492,9,0.34999847412109375,-0.5900020599365234,-1.2400007247924805,-0.24000167846679688,3.7299995422363352,3,0.022753069966854556,1.6774134006030041,53.31999969482422,-1.1296288447138276,53.63000106811523,-1.7567478400725818,52.68999862670898,0.022753069966854556
13270,2014-09-19,53.27999877929688,53.36000061035156,52.709999084472656,52.86000061035156,2386300.0,0.010238852552986621,1.2413774959880035,-0.724137250646211,47.22953764145968,51.92344443182781,-0.1459184719179376,-0.19822335586043494,-0.48941099888300243,-0.1965557881562674,10.88510735241632,0.6500015258789062,0.5160893079216606,0.16949844360352273,-0.701133292511642,1.0401301797186875,-0.2658174244540632,0.6048143116611087,-0.8286636877441467,58.90403442626884,7.210493253326689,0.4353158680575828,9,-0.18999862670899148,-0.9499988555908274,-1.809997558593757,-0.7799987792968821,3.479999542236321,4,0.02496249740102252,1.190480515528977,52.7400016784668,1.6774134006030041,53.31999969482422,-1.1296288447138276,53.63000106811523,0.02496249740102252
13271,2014-09-22,52.97000122070313,53.27000045776367,52.75,53.13000106811523,1213400.0,-0.005818272629431909,1.3636458215929879,-0.3809536784740742,50.63649367067445,51.34778990022066,0.08525521171463879,0.15351108017596715,-0.22631137596189177,0.1011810463332452,10.758099113126143,0.5299987792968821,0.42988089193517,-0.1619991302490149,-0.9936776605595483,0.6696794000615185,-0.5778383954042852,0.25384013490625534,-0.4615194900878947,32.59271817912126,-19.23517979997034,0.4158392651552684,9,0.11999893188475852,-0.46000099182129617,-1.6525001525878977,-0.4700012207031321,3.6199989318847585,0,0.04511986661450762,1.2413774959880035,53.27999877929688,1.190480515528977,52.7400016784668,1.6774134006030041,53.31999969482422,0.04511986661450762
13272,2014-09-23,52.56000137329102,52.97999954223633,52.540000915527344,52.9000015258789,2022700.0,-0.007740227260026211,-1.3157757365858556,2.125002980235181,44.285716621244546,50.20017785055092,0.47812497010885835,0.5615879723270822,0.1539483853328889,0.4954535772961819,10.898562367404285,0.4399986267089844,0.2249531414589825,-0.5524990081787067,-1.419675624520174,0.3146776081627607,-0.9860873163494404,-0.11891070000797299,1.3199996948242045,2.222410602014745,-44.852295879371255,0.43358830817073263,9,0.5299987792968679,0.06499862670897727,-1.3875007629394602,-0.06000137329102273,4.19999694824218,1,0.057077624079448386,1.3636458215929879,52.97000122070313,1.2413774959880035,53.27999877929688,1.190480515528977,52.7400016784668,0.057077624079448386
13273,2014-09-24,52.47000122070313,52.72000122070313,52.22000122070313,52.66999816894531,2151000.0,-0.0017123316255015508,2.3332994252579673,0.588226054370635,46.06241370163045,49.1527098920907,0.5437914768631131,0.7042341403403682,0.20191089302436893,0.5856491884951609,10.807630759073255,0.5,0.053064654141749656,-0.6529993057250891,-1.4809095407743271,0.17491092932414887,-1.0669544232497117,-0.23904418820046658,1.383199844360341,20.32521081637665,-28.25958353167884,0.41395511752461994,9,0.5799999237060476,0.21500015258788352,-1.2550010681152415,0.029998779296867895,5.79999923706054,2,0.06575179851303137,-1.3157757365858556,52.56000137329102,1.3636458215929879,52.97000122070313,1.2413774959880035,53.27999877929688,0.06575179851303137
13274,2014-09-25,52.09000015258789,52.65999984741211,52.08000183105469,52.4900016784668,1900100.0,-0.007242253845523128,-1.7619073569482289,2.000038147554813,35.839987695305,47.623584840588435,0.7783293116273455,1.0548326486082402,0.5255653669036633,0.9551754425511092,10.767860115632095,0.5799980163574219,-0.017214561495578096,-0.9800003051757784,-1.9276842986967608,-0.03231631165479598,-1.4538423019362696,-0.5061583084152872,1.6978729187011723,0.7811196147152087,-39.70219363269342,0.4738419967604905,9,0.8900012969970703,0.8099994659423828,-0.6774997711181641,0.4099998474121094,6.25,3,0.061240134716154415,2.3332994252579673,52.47000122070313,-1.3157757365858556,52.56000137329102,1.3636458215929879,52.97000122070313,0.061240134716154415
13275,2014-09-26,52.25,52.5,51.58000183105469,52.099998474121094,1386600.0,0.0030716038960150183,1.8307569515358522,-0.3750023841766961,39.47368421052627,46.65078650407929,0.6507012140929476,0.854364689590227,0.333450060395343,0.7936681099637326,11.212579831735628,0.9199981689453125,-0.0771592038926201,-0.7665004730224609,-1.773701355598135,0.24070040955321303,-1.270100914310298,-0.26290003173462395,1.435400796875001,39.644894283141056,2.7323287286305273,0.5036004412878375,9,0.48000144958496094,0.48000144958496094,-0.6900005340576172,0.25,6.400001525878899,4,0.0807655736019739,-1.7619073569482289,52.09000015258789,2.3332994252579673,52.47000122070313,-1.3157757365858556,52.56000137329102,0.0807655736019739
13276,2014-09-29,52.18000030517578,52.31999969482422,51.72000122070313,52.040000915527344,2202100.0,-0.0013397070779754827,1.8571480472297572,0.9333197701032501,42.78073229989658,44.84586272472117,0.7160501074283374,0.848135398306475,0.3405222390768614,0.8513592994814161,12.089245669884845,0.5999984741210866,-0.19575788006940797,-0.7605001449584989,-1.7798595412927938,0.2588592513757959,-1.2701798431256464,-0.2508204467913515,1.3369685744335982,42.85710393159692,3.82128377774621,0.5096796981671474,9,0.5500011444091797,0.5500011444091797,-0.4224996566772461,0.31999969482421875,5.950000762939446,0,0.0877730546104103,1.8307569515358522,52.25,-1.7619073569482289,52.09000015258789,2.3332994252579673,52.47000122070313,0.0877730546104103
13277,2014-09-30,52.209999084472656,52.7599983215332,51.959999084472656,52.29999923706055,2064900.0,0.0005749095270490834,-1.7118611191930948,-0.6428610354223433,43.08507796124562,43.942811379838155,0.5179044718839307,0.8067295467385662,0.25793032620231315,0.8161270214495744,12.220035595258835,0.7999992370605469,-0.18968408699296901,-0.6970012664794893,-1.7674877704240899,0.3734852374651112,-1.232244518451786,-0.16175801450719263,1.152012431252345,53.3897565375377,12.186294649659516,0.5352432519722994,9,0.30500221252441406,0.5200023651123047,-0.4524984359741211,0.29000091552734375,7.530002593994141,1,0.08389199664663183,1.8571480472297572,52.18000030517578,1.8307569515358522,52.25,-1.7619073569482289,52.09000015258789,0.08389199664663183
13278,2014-10-01,52.38000106811523,52.93000030517578,52.22000122070313,52.34000015258789,2214100.0,0.0032561192611306744,-4.07144414168958,-0.44445386343399046,38.97338196227792,43.1518917515845,0.2241087611701218,0.5897824832946981,0.03590396530076845,0.6536426776556326,12.262011728991215,0.720001220703125,-0.18225137736641273,-0.4779993057251062,-1.5508921478566364,0.5948935364064241,-1.0144457267908749,0.05844711534066249,0.839449672836146,59.25926972483233,21.077200842936975,0.5364464210657655,10,0.09000015258789773,0.35000038146973367,-0.5325012207031179,0.11999893188477273,5.4899978637695455,2,0.08361964803555844,-1.7118611191930948,52.209999084472656,1.8571480472297572,52.18000030517578,1.8307569515358522,52.25,0.08361964803555844
13279,2014-10-02,52.27999877929688,52.77999877929688,52.18000030517578,52.36999893188477,2363100.0,-0.0019091692779521496,-3.1379618789543455,-2.249952317375948,47.67440932063786,43.20132193815984,0.2816121045880138,0.6672907215910939,0.08422618130614978,0.7695990436682578,12.048805275223739,0.5999984741211009,-0.355529174817903,-0.5420015335082908,-1.6427880802805745,0.5587850132639929,-1.0923948068944327,0.008391739877851023,0.8082960488627577,51.85168440267477,9.873922824406193,0.5503932733861433,10,0.14500236511229758,0.45000267028807883,-0.27499866485596414,0.2200012207031179,6.040000915527337,3,0.11457539820828866,-4.07144414168958,52.38000106811523,-1.7118611191930948,52.209999084472656,1.8571480472297572,52.18000030517578,0.11457539820828866
13280,2014-10-03,52.86999893188477,53.0099983215332,51.97000122070313,52.38000106811523,2055500.0,0.011285389563198134,1.701302947733447,-5.444411477980915,51.92308005810093,43.34427598120723,-0.41645763479581177,-0.0007175081080035284,-0.5529531453029861,0.19164117993131669,12.338977657270894,1.039997100830071,-0.4278031988342974,0.09749870300293395,-0.8899569787148209,1.0849543847206888,-0.39622913785593994,0.5912265438618078,-1.2899971008300852,89.14730974524319,43.686432490276275,0.49372784085887667,10,-0.5749988555908274,-0.1399974822998118,-0.7749986648559641,-0.36999893188477273,5.5100021362304545,4,0.10346134539836882,-3.1379618789543455,52.27999877929688,-4.07144414168958,52.38000106811523,-1.7118611191930948,52.209999084472656,0.10346134539836882
13281,2014-10-06,52.79999923706055,53.2599983215332,52.61000061035156,53.04999923706055,1448700.0,-0.0013239965242747287,-1.0634937935210416,-0.51020630595561,39.107580539224394,42.768927527649446,-0.4169561003500277,0.012425395127664274,-0.5064508952301239,0.271322628102169,12.504632203473104,0.6499977111816406,-0.415533369072989,0.0639989852905245,-0.8573139920962092,0.9853119626772582,-0.39665750340284234,0.5246554739838913,-1.1913974761962862,64.61543427419473,23.67494695582039,0.460656488693366,10,-0.37999916076660156,-0.06999778747558594,-0.6199989318847656,-0.2999992370605469,5.13999938964843,0,0.11079549949523892,1.701302947733447,52.86999893188477,-3.1379618789543455,52.27999877929688,-4.07144414168958,52.38000106811523,0.11079549949523892
13282,2014-10-07,52.959999084472656,53.5099983215332,52.61000061035156,52.68999862670898,2845700.0,0.0030303001841676114,-3.186070031316259,-1.080001831054716,45.08195354402436,42.65998751013766,-0.574683442899989,-0.15804022337566437,-0.7346736786064554,0.12746204941811357,11.969380669660776,0.8999977111816406,-0.45267553846002784,0.2254989624023409,-0.6941688672698803,1.145166792074562,-0.23433495243376967,0.6853328772384515,-1.2853414611816376,64.28569659227976,25.244759097510425,0.4598339148361094,10,-0.41499900817871094,-0.2299976348876953,-0.6724987030029297,-0.45999908447265625,3.9099998474121165,1,0.09762088506452349,-1.0634937935210416,52.79999923706055,1.701302947733447,52.86999893188477,-3.1379618789543455,52.27999877929688,0.09762088506452349
13283,2014-10-08,54.11999893188477,54.13999938964844,52.88999938964844,52.88999938964844,2316700.0,0.021903320760294775,-1.0325210816376533,4.555546136565837,66.27356071579598,46.04149562352554,-1.6494776010795107,-1.2954619106284966,-1.9327704914704285,-1.0203470037031224,11.600372232443386,1.25,-0.4732016301781954,1.3289989471435604,0.22322666902854849,2.4347712252585723,0.7761128080860544,1.8818850862010663,-2.335220866699224,99.07831914100711,56.19998166022823,0.5528861390575056,10,-1.2599983215332102,-1.2599983215332102,-1.7199993133544993,-1.6199989318847727,2.19000244140625,2,0.10384336395969518,-3.186070031316259,52.959999084472656,-1.0634937935210416,52.79999923706055,1.701302947733447,52.86999893188477,0.10384336395969518
13284,2014-10-09,53.56000137329102,54.43000030517578,53.47000122070313,54.11999893188477,3675200.0,-0.010347331294270012,-1.594599610281135,-0.45528273740296293,53.28641671733529,47.57624367983765,-0.9599843577717166,-0.7735494221830166,-1.3830232568681282,-0.4244664312248929,12.012640427601351,0.9599990844726491,-0.41944678117909007,0.7680013656616254,-0.34065541410993916,1.8766581454331899,0.2136729757758431,1.3223297555474076,-1.586805602148445,64.63417659883966,22.800531548576984,0.5543283898857819,10,-0.4850006103515696,-0.5550003051757884,-1.1250009536743235,-1.0600013732910227,2.5,3,0.08047045272749065,-1.0325210816376533,54.11999893188477,-3.186070031316259,52.959999084472656,-1.0634937935210416,52.79999923706055,0.08047045272749065
13285,2014-10-10,53.88999938964844,54.5,53.72999954223633,53.88000106811523,2693700.0,0.0061612772198691435,-3.96772288192949,-0.017854223433255195,60.747645225922774,49.572567338285005,-1.154267459094683,-1.0461334242374534,-1.687088084711256,-0.7153401690364092,11.747967297013526,0.9399986267089773,-0.36249417236820136,1.0274993896484403,-0.17312962854930447,2.228128407846185,0.42718488054956794,1.6278138987473127,-1.6711231651025429,67.72482500827527,23.701013598015464,0.6003145090988715,10,-0.6599998474121094,-0.8499984741210938,-1.6199989318847656,-1.3899993896484375,3.2999992370605398,4,0.08220449722303624,-1.594599610281135,53.56000137329102,-1.0325210816376533,54.11999893188477,-3.186070031316259,52.959999084472656,0.08220449722303624
13286,2014-10-13,54.22999954223633,54.93999862670898,53.75,53.849998474121094,2762800.0,0.00630915116791031,-3.1034575745019257,38.006486073990544,69.83371178279593,52.544637762901715,-1.3107319969392321,-1.3331988343482166,-2.0069856560508583,-1.0162368580469092,11.650101299084751,1.1899986267089773,-0.18160323407029466,1.290499496459958,-0.05262261815101965,2.633621611070936,0.6189384391544692,1.962060553765447,-1.7373884646359414,69.5279103463521,19.381379985394524,0.6715610573054898,10,-0.7749996185302734,-0.9699993133544922,-1.9774999618530273,-1.7299995422363281,3.020000457763672,0,0.07652593695205034,-3.96772288192949,53.88999938964844,-1.594599610281135,53.56000137329102,-1.0325210816376533,54.11999893188477,0.07652593695205034
13287,2014-10-14,54.72000122070313,55.61999893188477,54.18999862670898,54.54999923706055,3731700.0,0.009035620184454807,-2.213472262107315,0.44737238367717574,74.40346748488189,56.481313932079935,-1.5726254929083936,-1.8312422086094529,-2.441439915995815,-1.4699562845641907,12.96699526281169,1.4300003051757955,-0.01610349829753943,1.726001167297369,0.19026005866515305,3.261742275929585,0.9581306129812646,2.4938717216134734,-1.8847558862275449,67.03304534460145,12.572579647001788,0.7678705543161067,10,-0.9250011444091797,-1.1200008392334055,-2.4675016403198313,-2.220001220703132,2.5200004577636648,1,0.058844980522178236,-3.1034575745019257,54.22999954223633,-3.96772288192949,53.88999938964844,-1.594599610281135,53.56000137329102,0.058844980522178236
13288,2014-10-15,54.36999893188477,54.93000030517578,52.90999984741211,54.34000015258789,4725900.0,-0.006396240515541773,2.513039613090697,0.17646134859197876,74.89080641668482,59.50535805386293,-1.017675866854269,-1.4741223148564089,-2.0207587183043714,-1.0840612443089341,13.790248378543692,2.020000457763672,0.13221526888850121,1.3234989166259865,-0.3266909163459104,2.9736887495978834,0.4984040001400416,2.1485938331119314,1.25,53.87452316268083,-7.071323071249054,0.8250949164859476,10,-0.5749988555908203,-0.7699985504150462,-2.0949993133544993,-1.8699989318847727,2.8600006103515554,2,0.04598124055753661,-2.213472262107315,54.72000122070313,-3.1034575745019257,54.22999954223633,-3.96772288192949,53.88999938964844,0.04598124055753661
13289,2014-10-16,53.93999862670898,54.06000137329102,52.86000061035156,53.56999969482422,3612500.0,-0.007908778988840903,2.9344001901080556,12.333799593079243,67.42265803260807,61.227533384363724,-0.3659223123014925,-1.0009299548574262,-1.4733276981924703,-0.6409018646622684,14.02742871086822,1.5099983215332102,0.28084143950202645,0.833498764038076,-0.8565494886163307,2.5235470166924827,-0.011525362289127372,1.6785228903652794,1.6800003051757955,39.13038670825944,-23.49740855333063,0.8450241263272017,10,0.1750011444091868,-0.3399982452392507,-1.5699987411498952,-1.4399986267089773,3.4799995422363352,3,0.04393776060291765,2.513039613090697,54.36999893188477,-2.213472262107315,54.72000122070313,-3.1034575745019257,54.22999954223633,0.04393776060291765
13290,2014-10-17,54.61000061035156,54.790000915527344,53.4900016784668,54.66999816894531,3839500.0,0.012421245841686579,7.666573419459844,-0.1621560318785923,72.29356205632303,64.91486466404135,-0.8528332532936389,-1.6508211201958574,-2.0337455984437014,-1.2975472330454068,14.546527263301748,1.2999992370605469,0.47241219929643563,1.4370006561279283,-0.381571200438394,3.2555725126942505,0.5277147278447671,2.3462865844110894,0.8995983886718832,63.40583566108313,-1.6516512085448483,0.9092859282831626,10,-0.49500083923339844,-1.010000228881836,-2.2400007247924805,-2.1100006103515625,2.1899986267089844,4,0.026551927242875806,2.9344001901080556,53.93999862670898,2.513039613090697,54.36999893188477,-2.213472262107315,54.72000122070313,0.026551927242875806
13291,2014-10-20,55.36000061035156,55.45000076293945,54.5,54.59000015258789,2164300.0,0.013733748244233457,1.0,-12.833863173957274,75.52673067767996,68.29761767889197,-1.3427086022045813,-2.332158759127722,-2.6851088593002714,-2.027298769615456,15.30401920948368,0.9500007629394531,0.6491212699823237,2.0675006866455092,0.007077857374056862,4.127923515916962,1.0372892720097795,3.097712101281239,-2.5,90.57976523011875,23.05305742073898,1.030211414635727,10,-1.1200008392333984,-1.760000228881836,-2.9775009155273438,-2.875,1.220001220703125,0,0.03305632218535837,7.666573419459844,54.61000061035156,2.9344001901080556,53.93999862670898,2.513039613090697,54.36999893188477,0.03305632218535837
13292,2014-10-21,55.56000137329102,55.68999862670898,55.0099983215332,55.40999984741211,2766500.0,0.0036127305045958735,2.3171067567316905,0.19480706065365969,75.64514481687621,69.33890480123422,-1.2685112271659733,-2.4199556716169965,-2.7763123452336558,-2.214624072347654,15.917481534987923,0.6800003051757741,0.7811809959363529,2.117501449584971,-0.14525812857242926,4.380261027742371,0.9861216605062708,3.248881238663671,-2.6482007598877004,95.406454256626,25.725487463758057,1.131379789078701,10,-1.2850017547607493,-1.9250011444091868,-3.0875024795532298,-3.4350013732910227,1.0999984741210866,1,0.030417541125573155,1.0,55.36000061035156,7.666573419459844,54.61000061035156,2.9344001901080556,53.93999862670898,0.030417541125573155
13293,2014-10-22,55.91999816894531,56.54999923706055,55.5,55.56000137329102,3716100.0,0.006479423807706164,-3.375000993411694,2.399954224098308,78.17337388172054,72.10412226394368,-1.5045458608861324,-2.643783174207485,-3.0233421501348943,-2.561799106603246,16.419054006007546,1.0499992370605469,1.008849086962428,2.3049983978271484,-0.16236773233365653,4.772364527987953,1.0713153327467424,3.5386814629075545,-2.897069635009764,82.92679396802063,10.53653487320696,1.2336830650804027,10,-1.2149982452392578,-1.8549976348876953,-3.3824987411499023,-3.914997100830078,1.6300010681152344,2,0.02360521374720892,2.3171067567316905,55.56000137329102,1.0,55.36000061035156,7.666573419459844,54.61000061035156,0.02360521374720892
13294,2014-10-23,55.27999877929688,56.29999923706055,55.06000137329102,56.040000915527344,4535400.0,-0.011444910776192585,-1.066668362091998,-2.1111358362208947,68.50998823947859,72.96660482100545,-0.6648198262960392,-1.8472531231962677,-2.2870891551971297,-1.9199142255249342,16.572064081973497,1.2399978637695241,1.2009235238094718,1.5054990768432717,-0.9592117525733244,3.9702099062598677,0.2731436621349772,2.737854491551566,-2.0454460031738364,58.496683953326254,-11.287552403424584,1.2323554147082967,10,-0.5749988555908274,-1.214998245239265,-2.7374982833862376,-3.2749977111816477,2.729999542236321,3,0.035274978400863244,-3.375000993411694,55.91999816894531,2.3171067567316905,55.56000137329102,1.0,55.36000061035156,0.035274978400863244
13295,2014-10-24,56.47000122070313,56.66999816894531,55.45000076293945,55.52999877929688,2816600.0,0.02152681743278051,-1.218180178805484,-1.2368418410882012,74.04981303986332,73.43506051623515,-1.620807239147446,-2.8510693722807545,-3.376953514518476,-3.101890633640373,16.289121805963134,1.3899993896484304,1.2412915137094913,2.484501457214364,-0.1475482172498701,5.116551131678598,1.1684766199822505,3.8005262944464775,-3.0365216569238385,90.78354299536643,19.505036817545147,1.3160248372321164,10,-1.7050018310546946,-2.345001220703132,-3.85000133514405,-4.465000152587898,1.8899993896484304,4,0.016823037501438654,-1.066668362091998,55.27999877929688,-3.375000993411694,55.91999816894531,2.3171067567316905,55.56000137329102,0.016823037501438654
13296,2014-10-27,56.7599983215332,57.38999938964844,56.54999923706055,56.61000061035156,3010200.0,0.005135418710133788,-5.222212803232598,0.15957161872605674,74.48453646256553,73.44406818042222,-1.692128336002888,-2.93060522959248,-3.5704046898435564,-3.384967931043377,16.166697045908858,0.9199981689453054,1.412975040498523,2.5454986572265597,-0.2187734344595782,5.3097707489126975,1.1633626113834907,3.9276347030696286,-3.067597269340631,73.5293787656094,1.3098875546123026,1.3821360458430703,10,-1.6349983215332031,-2.2749977111816406,-4.0499982833862305,-4.754997253417969,1.75,0,0.0007047377855924353,-1.218180178805484,56.47000122070313,-1.066668362091998,55.27999877929688,-3.375000993411694,55.91999816894531,0.0007047377855924353
13297,2014-10-28,56.59000015258789,56.959999084472656,56.2400016784668,56.9000015258789,3322400.0,-0.002995034777526051,2.3488524764684486,-2.066707357391677,68.2422632604464,72.7053411630624,-1.3734032915260315,-2.546188057546196,-3.305457415566906,-3.2073715480107907,16.637064237401127,0.7199974060058594,1.5341232457852811,2.1565004348754897,-0.6330084999350234,4.946009369686003,0.7617459674702332,3.5512549022807463,-2.5278392666497354,65.66523956482933,-3.0263867880857163,1.394754467405258,10,-1.4650001525878906,-2.104999542236328,-3.7899999618530273,-4.584999084472656,1.8499984741210866,1,-0.00017668000541160023,-5.222212803232598,56.7599983215332,-1.218180178805484,56.47000122070313,-1.066668362091998,55.27999877929688,-0.00017668000541160023
13298,2014-10-29,56.7599983215332,57.38000106811523,56.16999816894531,56.709999084472656,2668000.0,0.003004031957712261,-1.141596027317245,-0.16128714698825203,75.07835678556003,73.55597435783486,-1.3060751863509026,-2.499366982992761,-3.4001071083835654,-3.359444918653651,17.50995086910494,1.2100028991699148,1.6019986283948668,2.1074987411499038,-0.6909211406396949,4.905918622939502,0.7082888002551044,3.506708682044703,-2.365053585224018,72.96130452934281,3.601263488663477,1.3992099408947982,10,-1.319997787475586,-2.2749977111816406,-3.902498245239258,-4.754997253417969,1.0,2,-0.0017617772564866296,2.3488524764684486,56.59000015258789,-5.222212803232598,56.7599983215332,-1.218180178805484,56.47000122070313,-0.0017617772564866296
13299,2014-10-30,58.27000045776367,58.29999923706055,56.86999893188477,57.0099983215332,3226700.0,0.02660328014241009,1.1666676299742689,25.200427252613107,78.96825577035925,74.29760699272776,-2.3884445799658423,-3.7287806238288823,-4.8214637250182335,-4.8420806358506425,18.579121694364865,1.5400009155273438,1.646677404109326,3.3180007934570312,0.314090105298078,6.3219114816159845,1.8160454493775546,4.819956137536508,-3.5755502561205645,98.94741068918901,28.16684660299711,1.5019553440794755,10,-1.8700008392333984,-3.3299999237060547,-5.402499198913574,-6.295000076293945,0.48999786376953125,3,-0.012356293376469263,-1.141596027317245,56.7599983215332,2.3488524764684486,56.59000015258789,-5.222212803232598,56.7599983215332,-0.012356293376469263
13300,2014-10-31,58.34000015258789,58.61000061035156,58.0,58.59000015258789,3034300.0,0.001201299026502678,3.2068874799400175,-0.1984123620202118,78.18930105754484,74.59344814604609,-2.093897577717698,-3.5499791630282544,-4.813716686925268,-4.869179584355159,20.150373465165554,0.6100006103515625,1.733269192607949,3.1145004272460923,-0.08119739944245907,6.310198253934644,1.5166515139018202,4.7123493405903645,-3.2128840666946914,88.93441854066087,17.2520306795234,1.5978489133442744,10,-1.5300006866455078,-3.2449989318847656,-5.399999618530273,-6.364999771118164,0.5299987792968821,4,-0.005656527771538689,1.1666676299742689,58.27000045776367,-1.141596027317245,56.7599983215332,2.3488524764684486,56.59000015258789,-0.005656527771538689
13301,2014-11-03,58.6500015258789,58.79999923706055,58.22000122070313,58.40999984741211,2021300.0,0.005313701962293527,1.1481523343953055,-0.9600067138671591,77.63713057530556,74.81477989698267,-2.110025752374085,-3.5829409408224038,-5.032384309669084,-5.135000082465005,22.245410758864896,0.5799980163574148,1.919295433155611,3.1320016860961815,-0.19705177419155717,6.46105514638392,1.4674749559523121,4.796528416240051,-3.035281606561526,94.2966672903619,21.116290554033924,1.6645267301438704,11,-1.720001220703118,-3.390001296997063,-5.920000076293938,-6.675001144409173,-0.420001983642571,0,-0.004944602011636379,3.2068874799400175,58.34000015258789,1.1666676299742689,58.27000045776367,-1.141596027317245,56.7599983215332,-0.004944602011636379
13302,2014-11-04,58.13000106811523,58.95000076293945,58.02999877929688,58.66999816894531,2155900.0,-0.008866162732054206,-1.4864862078386982,-2.2499721846937306,75.82419482626347,74.55376000193189,-1.3266438524078055,-2.799278054780757,-4.4384269907582095,-4.576427730173151,24.56974345383001,0.920001983642571,2.0209192866754506,2.3535011291503807,-0.9419525812946077,5.648954839595369,0.7057742739278865,4.001227984372875,-2.0056364579589427,70.50363562265244,-4.907349330967165,1.6477268552224935,11,-1.124999999999993,-2.6750011444091726,-5.399999618530266,-6.155000686645501,0.7299995422363352,1,0.006537024710746353,1.1481523343953055,58.6500015258789,3.2068874799400175,58.34000015258789,1.1666676299742689,58.27000045776367,0.006537024710746353
13303,2014-11-05,59.7400016784668,59.84000015258789,58.41999816894531,58.58000183105469,4670000.0,0.0276965522237822,1.0882431314250451,-2.1481593986874263,84.2789815568837,76.30587037053245,-2.612527559324633,-4.181017227207505,-5.931993317675406,-6.143052619529875,26.321295118672715,1.7099990844726634,2.080059652761989,3.6825016021728487,0.04147222464769129,7.323530979698006,1.86198691341027,5.503016290935427,-3.10702256080954,96.63304939324503,15.945728424981937,1.8205146887625805,11,-2.095001220703125,-3.835000991821289,-7.117500305175781,-7.76500129699707,-1.0500030517578196,2,-0.021761014650697685,-1.4864862078386982,58.13000106811523,1.1481523343953055,58.6500015258789,3.2068874799400175,58.34000015258789,-0.021761014650697685
13304,2014-11-06,57.86999893188477,58.7599983215332,57.06999969482422,58.54999923706055,4770600.0,-0.031302355106161084,2.072729038209448,-0.5862072367447413,66.87369758295888,75.50852420865418,-0.376042011380342,-2.0781102747903617,-3.993577113338098,-4.235636985660257,27.199541150706242,2.670001983642578,2.0927806377139717,1.596998977661137,-1.9300409110981036,5.124038866420378,-0.16652096671848682,3.360518922040761,1.970001220703118,28.880834110273913,-51.762104930998916,1.7635199443796217,11,0.13500022888182883,-1.964998245239265,-5.26999759674073,-5.894998550415046,0.21000289916991477,3,-0.0019008227472242512,1.0882431314250451,59.7400016784668,-1.4864862078386982,58.13000106811523,1.1481523343953055,58.6500015258789,-0.0019008227472242512
13305,2014-11-07,58.31999969482422,58.349998474121094,57.66999816894531,57.90999984741211,1754400.0,0.007776063093920538,1.893634290259482,-0.6029406814841473,65.81195989025414,74.54490458950848,-0.5990162484030037,-2.2969769756970635,-4.3740052206012905,-4.666145231651527,28.03938507841417,0.6800003051757812,2.0723421135647158,1.8254997253417997,-1.6270453436069303,5.27804479429053,0.09922719086743115,3.5517722598161683,1.5200004577636719,45.12634633314007,-32.84442018012185,1.726272534474366,11,-0.3150005340576172,-2.414999008178711,-5.742498397827148,-6.344999313354492,-0.48999786376953125,4,0.007544558110620825,2.072729038209448,57.86999893188477,1.0882431314250451,59.7400016784668,-1.4864862078386982,58.13000106811523,0.007544558110620825
13306,2014-11-10,58.38000106811523,58.56000137329102,57.97000122070313,58.0099983215332,2371000.0,0.0010288301372596287,-1.6222406835984688,0.9024460592301579,65.29283796889325,74.21719066822479,-0.4526555400176875,-2.1398401529009305,-4.374552724020695,-4.718561708475981,28.456442161434165,0.5900001525878906,2.193751765990683,1.6780010223388615,-1.6995205534865434,5.055522598164266,-0.010759765573844504,3.3667618102515675,1.4045990753173925,47.29246053441533,-27.296626382495496,1.6887607879127036,11,-0.3750019073486257,-2.1550006866455007,-5.867500305175774,-6.405000686645501,0.4399986267089915,0,0.008393248626320515,1.893634290259482,58.31999969482422,2.072729038209448,57.86999893188477,1.0882431314250451,59.7400016784668,0.008393248626320515
13307,2014-11-11,57.93999862670898,58.43999862670898,57.63000106811523,58.29999923706055,2290400.0,-0.007536869362041898,1.5312447845886645,-0.9729674000454015,60.860209496456235,72.63739652499103,0.22236693510924965,-1.5243910790245963,-3.8525483840880312,-4.2667497258313105,28.054782733333187,0.80999755859375,2.1522710712369886,1.0769987106323171,-2.208447632708186,4.36244505397282,-0.5657244610379308,2.719721882302565,1.7903095077514735,31.407898487754842,-40.38632128637837,1.642723171670251,11,0.41500091552735086,-1.7149982452392507,-5.364997863769524,-5.964998245239251,2.040000915527351,1,0.005005193690040377,-1.6222406835984688,58.38000106811523,1.893634290259482,58.31999969482422,2.072729038209448,57.86999893188477,0.005005193690040377
13308,2014-11-12,56.86999893188477,57.6500015258789,56.54999923706055,57.45000076293945,3305400.0,-0.018467375218938265,1.2448949404831595,1.6111134658584658,58.1706011339013,70.32654600982903,1.4635154233542451,-0.27140984467279594,-2.7267637665370543,-3.190563598029428,29.157877662002285,1.3899993896484304,2.0598133531594556,-0.11800098419188743,-3.187194056102207,2.9511920877184323,-1.6525975201470473,1.4165955517632725,2.8071030337829512,14.479630198606316,-56.5595481485454,1.5345965359551614,11,1.325000762939446,-0.5199985504150462,-4.23249816894532,-4.894998550415046,3.0200004577636648,2,0.03499211738776875,1.5312447845886645,57.93999862670898,-1.6222406835984688,58.38000106811523,1.893634290259482,58.31999969482422,0.03499211738776875
13309,2014-11-13,56.31000137329102,57.25,56.16999816894531,56.86999893188477,2860600.0,-0.00984697677354418,-1.571420786368836,0.9655099839520257,49.12088018038902,67.09672146792283,1.917940969079865,0.5009290495814369,-2.1047326702403666,-2.6307666009792214,30.255699886921565,1.0800018310546875,2.0523878473855177,-0.7964986801147376,-3.5354292646673287,1.9424319044378535,-2.165963972391033,0.572966612161558,3.242016483232412,5.857866804996091,-60.09437981976902,1.3694652922762947,11,1.6949977874755788,0.03999900817870383,-3.4500007629394602,-4.335000991821296,3.8400001525878764,3,0.04226597754172379,1.2448949404831595,56.86999893188477,1.5312447845886645,57.93999862670898,-1.6222406835984688,58.38000106811523,0.04226597754172379
13310,2014-11-14,56.06000137329102,56.38000106811523,55.93999862670898,56.18000030517578,2116000.0,-0.004439708646829854,-1.4444279613871647,0.2142847411444015,46.13688439621295,63.59669411469032,2.023281067001541,0.9118819522951256,-1.8220497890353187,-2.389927454947987,30.564421575022994,0.44000244140625,1.9845788467920542,-1.1189987182617145,-3.6484377430643775,1.4104403065409485,-2.3837182306630424,0.14572079413961347,3.2890953019777243,4.580252701589585,-57.917916743454235,1.2647195124013304,11,1.8299980163574148,0.28999900817870383,-3.020000457763679,-4.085000991821296,4.04999923706054,4,0.036032829259366794,-1.571420786368836,56.31000137329102,1.2448949404831595,56.86999893188477,1.5312447845886645,57.93999862670898,0.036032829259366794
13311,2014-11-17,57.18999862670898,57.2599983215332,55.9000015258789,56.04999923706055,2907000.0,0.02015692518260126,1.1249970197649302,-9.500079473567595,52.994003085258804,61.060006143467575,0.7424829424949166,-0.07798530024317785,-2.8949210712340374,-3.5206916454388946,30.551765550499976,1.359996795654304,1.7523098429476676,-0.08050136566162536,-2.460891014176589,2.2998882828533382,-1.2706961899191072,1.1096934585958564,1.8863702046749893,50.78734540320946,-10.842997822987407,1.190194824257483,11,0.6800022125244212,-0.8399982452392507,-4.054998397827141,-5.4099979400634695,4.1200027465820455,0,0.01119082391526427,-1.4444279613871647,56.06000137329102,-1.571420786368836,56.31000137329102,1.2448949404831595,56.86999893188477,0.01119082391526427
13312,2014-11-18,57.25,57.599998474121094,56.95000076293945,57.31999969482422,2367400.0,0.0010491585020426797,1.0634937935210416,-0.061403273948950336,52.47225685557552,57.5259256211,0.6085182711656643,-0.0051484665991097245,-2.8785130543993844,-3.5863880251560403,30.42865894374741,0.6499977111816406,1.5198685427392746,-0.10499992370605327,-2.3456070139008034,2.135607166488697,-1.2253034688034248,1.0153036213913182,1.5087321008334627,77.14276994977719,16.245707028692387,1.1203035450973737,11,0.07999992370605469,-0.8999996185302734,-3.8924999237060547,-5.25,4.740001678466797,1,0.027423575455444826,1.1249970197649302,57.18999862670898,-1.4444279613871647,56.06000137329102,-1.571420786368836,56.31000137329102,0.027423575455444826
13313,2014-11-19,57.2400016784668,57.36000061035156,56.84000015258789,57.20000076293945,2302000.0,-0.00017464317088566883,2.714305177111717,-0.5714441416893733,43.87634761719867,54.97066451379331,0.2532276396264095,0.11469199334780456,-2.790646128009257,-3.5892261901412894,29.59504502161172,0.5200004577636719,1.2597761917811496,-0.18099842071533345,-2.3190444901801683,1.9570476487495014,-1.250021455447751,0.888024614017084,1.232857364871208,78.82367988798242,21.80037526366823,1.0690230347324168,11,-0.010000228881835938,-0.8900012969970703,-3.542501449584961,-4.900001525878899,5.6699981689453125,2,0.047868584616067356,1.0634937935210416,57.25,1.1249970197649302,57.18999862670898,-1.4444279613871647,56.06000137329102,0.047868584616067356
13314,2014-11-20,57.22999954223633,57.54999923706055,56.77000045776367,57.09000015258789,2195800.0,-0.00017474032035591502,1.0,3.499904634751097,43.35329461684931,52.47525726119277,0.182042430464314,0.2933120019711595,-2.719016962679902,-3.583307395697844,29.387484219250126,0.779998779296875,1.033967381740844,-0.2885005950927706,-2.1789677687223303,1.6019665785367891,-1.2337341819075505,0.6567329917220093,0.9855737493557655,78.23531787704994,24.20556280418797,0.9452335868147794,11,1.9073486328125e-06,-0.8799991607666016,-3.532499313354492,-4.88999938964843,4.490001678466804,3,0.04647911704855079,2.714305177111717,57.2400016784668,1.0634937935210416,57.25,1.1249970197649302,57.18999862670898,0.04647911704855079
13315,2014-11-21,57.41999816894531,57.790000915527344,56.77999877929688,57.65999984741211,2329300.0,0.0033199131264847193,3.0399777223379054,-1.7143051771117166,42.527321657181695,49.94575544878038,-0.16656298927489388,0.18776052262619203,-2.809737903171367,-3.7597201370511044,28.95576773974689,1.0100021362304616,0.5420432589954913,-0.14600181579589844,-1.9721909504486703,1.6801873188568734,-1.059096383122288,0.7670927515304911,0.5640179460754595,80.42312877937728,30.186177282525854,0.9130945673263863,11,-0.2499980926513743,-0.7549972534179688,-3.562498092651367,-5.079998016357415,3.3000030517578196,4,0.047544469592304184,1.0,57.22999954223633,2.714305177111717,57.2400016784668,1.0634937935210416,57.25,0.047544469592304184
13316,2014-11-24,56.79999923706055,57.5,56.77000045776367,57.41999816894531,2094900.0,-0.010797613229811653,-1.1470685583174853,2.583310816180561,42.01679748678824,47.85204300326173,0.22992187700171485,0.8547324537833205,-2.1023887699149384,-3.1230561282221956,27.992797106250013,0.7299995422363281,0.3079497311542667,-0.7680007934570341,-2.590557155992009,1.054555569077941,-1.679278974724518,0.14327738781044985,0.9900016784667969,2.9410554739011245,-42.884451744827835,0.911278181267486,11,0.045001983642578125,0.37000083923339844,-2.9424991607666016,-4.459999084472649,4.350002288818352,0,0.058274672847729914,3.0399777223379054,57.41999816894531,1.0,57.22999954223633,2.714305177111717,57.2400016784668,0.058274672847729914
13317,2014-11-25,56.58000183105469,57.0,56.31999969482422,56.95000076293945,2786300.0,-0.0038731938197336113,1.893634290259482,0.5967734988832762,27.23342598908674,44.414579098282324,0.2645347523327928,1.131979586542343,-1.8261003042269977,-2.8876634378998602,27.220269782651425,0.6800003051757812,0.03650254948128406,-0.9874982833862305,-2.811189290917767,0.836192724145306,-1.8993437871519987,-0.07565277962046224,1.2099990844726562,17.687205464095165,-20.814610140569954,0.9118455037657687,11,0.2649993896484375,0.8449974060058594,-2.660001754760742,-4.025001525878906,3.6699981689453125,1,0.08359843388411159,-1.1470685583174853,56.79999923706055,3.0399777223379054,57.41999816894531,1.0,57.22999954223633,0.08359843388411159
13318,2014-11-26,56.65999984741211,57.0,56.5099983215332,56.7400016784668,2049000.0,0.0014138920779163122,-1.5789230645679408,0.21622178920128257,38.25242215045465,43.206972650511844,0.16943346017561822,1.100530591510072,-1.8377232774411425,-2.9640990459236107,26.112652960304132,0.4900016784667969,-0.24945508222048574,-0.9025003433227567,-2.7360347407660015,0.931034054120488,-1.8192675420443791,0.01426685539886563,0.9410011291503935,23.129242874047623,-15.904264483347173,0.9167671987216235,11,0.18500137329101562,0.7900009155273438,-2.7049999237060547,-3.8900012969970703,3.920001983642578,2,0.094069923145228,1.893634290259482,56.58000183105469,-1.1470685583174853,56.79999923706055,3.0399777223379054,57.41999816894531,0.094069923145228
13319,2014-11-28,57.54999923706055,57.75,56.81999969482422,56.81999969482422,1316000.0,0.015707719591338654,-1.5479476393279858,-9.124785428189968,43.11268794574521,42.8709508226821,-0.5880102229833284,0.16213769288675195,-2.628898077720379,-3.8478792992915913,24.61153702592952,1.0900001525878906,-0.449005056077624,0.023499107360841265,-1.7795660836544371,1.8265642983761197,-0.8780334881467979,0.9250317028684805,-1.6499977111816477,83.67336876414291,43.53470098038035,0.9015325955076395,11,-0.7049980163574219,-0.09999847412109375,-3.164999008178711,-4.219999313354492,3.8899993896484304,4,0.0931364149680105,-1.5789230645679408,56.65999984741211,1.893634290259482,56.58000183105469,-1.1470685583174853,56.79999923706055,0.0931364149680105
13320,2014-12-01,58.0099983215332,58.349998474121094,56.97000122070313,57.31000137329102,2555800.0,0.00799303371973692,-1.0000000000000102,0.9589005304000112,46.9114912370084,42.19511617287649,-0.8295492912429268,-0.3413532820332392,-3.0000981782507665,-4.300358283169828,23.024059652950072,1.3799972534179616,-0.5378251189958263,0.4999982833862333,-1.2775815348429305,2.277578101615397,-0.38879162572835213,1.3887881925008188,-2.072996826171881,83.2512139388746,42.19913725465702,0.8887899091145824,12,-0.6749992370605469,-0.36499786376953125,-3.624998092651367,-4.679998397827148,3.960002899169929,0,0.06395454243260645,-1.5479476393279858,57.54999923706055,-1.5789230645679408,56.65999984741211,1.893634290259482,56.58000183105469,0.06395454243260645
13321,2014-12-02,58.36000061035156,58.54999923706055,57.54999923706055,57.9900016784668,2237700.0,0.006033482140068269,1.6666802301037094,0.528572207084474,53.559344827876124,42.31590372535434,-1.1131980585492016,-0.7527917010637779,-3.2454099064302397,-4.632905010847864,21.298256092305788,1.0,-0.46283992603540014,0.8645006179809585,-0.8783159229272854,2.6073171588892023,-0.006907652473159942,1.7359088884350768,-2.326479235839848,91.4798804613903,47.1751533284817,0.8714082704541206,12,-0.9250011444091797,-0.48999977111816406,-3.9150009155273438,-4.81500244140625,3.279998779296875,1,0.04043866664958484,-1.0000000000000102,58.0099983215332,-1.5479476393279858,57.54999923706055,-1.5789230645679408,56.65999984741211,0.04043866664958484
13322,2014-12-03,58.5099983215332,58.61999893188477,58.06000137329102,58.43999862670898,2733000.0,0.0025702143525172527,2.8620399358078665,0.18918891053995507,66.46589667814138,44.82585362101464,-1.1909055249677465,-0.9200318148772695,-3.273598035160056,-4.753060997327509,19.78111639216155,0.55999755859375,-0.3181989348827514,0.9954984664916964,-0.7843353785992591,2.775332311582652,0.10558154394622221,1.8854153890371705,-2.3254882752685617,94.78670243923573,44.779788081816434,0.8899169225454762,12,-1.039999008178711,-0.6399974822998047,-3.704998016357422,-4.424999237060547,3.0500030517578196,2,0.04512054828369583,1.6666802301037094,58.36000061035156,-1.0000000000000102,58.0099983215332,-1.5479476393279858,57.54999923706055,0.04512054828369583
13323,2014-12-04,58.43999862670898,58.77999877929688,58.06000137329102,58.52000045776367,2091700.0,-0.0011963715062774938,1.3999974568619653,-1.1428882833787322,73.71939739546501,48.19986504086083,-1.0424054795055753,-1.0038886209726883,-3.077189292917943,-4.658592851843828,17.72467217115963,0.7199974060058594,-0.33038463016502817,0.9904989242553626,-0.5219949845750307,2.502992833085756,0.23425196984016594,1.7467458786705592,-2.060649469594722,82.65304533652976,25.943687701845235,0.7562469544151953,12,-0.8899993896484304,-0.5699977874755788,-3.634998321533196,-4.17499923706054,3.4300003051757955,3,0.030971961256408997,2.8620399358078665,58.5099983215332,1.6666802301037094,58.36000061035156,-1.0000000000000102,58.0099983215332,0.030971961256408997
13324,2014-12-05,57.7599983215332,58.29999923706055,57.47000122070313,57.75,1965100.0,-0.01163587134078048,-1.912294791227519,-0.12497615868776307,67.27642497049801,50.949765409007085,-0.3121439000058288,-0.3505233397521721,-2.2638248781084087,-3.9623006382173145,17.014438195586226,0.9699974060058452,-0.35462022307740426,0.3159986495971694,-1.1908463952751447,1.8228436944694835,-0.4374238728389841,1.0694211720333229,-1.1405842022006851,43.64630753667133,-18.845019597315286,0.753422522436156,12,-0.20999908447265625,0.11000251770019531,-2.7974977493286133,-3.3799991607666016,5.0,4,0.048822776860611095,1.3999974568619653,58.43999862670898,2.8620399358078665,58.5099983215332,1.6666802301037094,58.36000061035156,0.048822776860611095
13325,2014-12-08,58.7599983215332,58.79999923706055,57.790000915527344,57.93999862670898,2997500.0,0.017313019893686388,1.2444369092527445,82.0137352155673,66.38832876206135,53.657713328481876,-1.2315904268402207,-1.3869808282240257,-3.121249064524264,-4.928372368620174,16.41543897138701,1.0400009155273438,-0.25526927560768087,1.2939987182617188,-0.278130974729919,2.8661284112533565,0.5079338717658999,2.0800635647575376,-1.9245257362042452,96.99240788066001,31.65655860872286,0.7860648464958183,12,-1.1999988555908203,-0.8899974822998047,-3.089998245239258,-3.8649978637695312,4.400001525878906,0,0.045609264495054536,-1.912294791227519,57.7599983215332,1.3999974568619653,58.43999862670898,2.8620399358078665,58.5099983215332,0.045609264495054536
13326,2014-12-09,58.86999893188477,59.349998474121094,58.290000915527344,58.290000915527344,3143200.0,0.0018720322241951859,-2.6551764961228073,0.7073149173326908,66.73555200882745,58.0468384417864,-1.1366091218233336,-1.5372030197398416,-3.08219939553166,-5.0179907175987,15.789721133340368,1.05999755859375,-0.138284461491196,1.3794994354248118,-0.26615650205796726,3.025155372907591,0.5566714666834187,2.202327404166205,-1.798783148348022,74.46807215469866,10.186781453396208,0.8228279687413912,12,-0.9400005340576243,-0.9999980926513743,-2.917498588562019,-3.7749977111816477,4.700000762939446,1,0.05265843969871997,1.2444369092527445,58.7599983215332,-1.912294791227519,57.7599983215332,1.3999974568619653,58.43999862670898,0.05265843969871997
13327,2014-12-10,58.22999954223633,59.58000183105469,58.209999084472656,59.0099983215332,2365200.0,-0.010871401414308757,-2.341471357195359,-1.3448300809639213,59.049351221750605,60.35760833859706,-0.2659067913560804,-0.921615213028808,-2.2984805797660783,-4.355535229374198,15.607839850633,1.3700027465820312,-0.0349991129256324,0.7250000000000014,-0.9423001990155342,2.392300199015537,-0.10865009950776994,1.5586500995077728,-0.8397541820177707,36.01886737874307,-25.33140578322149,0.8336500995077685,12,-0.029998779296875,-0.3599987030029297,-2.1349992752075195,-3.039999008178711,5.299999237060554,2,0.05856087711178337,-2.6551764961228073,58.86999893188477,1.2444369092527445,58.7599983215332,-1.912294791227519,57.7599983215332,0.05856087711178337
13328,2014-12-11,58.86000061035156,59.27000045776367,58.459999084472656,58.4900016784668,2156200.0,0.010819183806763943,-2.7674121519122097,-0.47435834735318283,63.382619616587974,62.6098229686907,-0.6157747097330244,-1.470267631680855,-2.7799588816139362,-4.959348439375269,16.602379508715646,1.0400009155273438,0.14790745920512904,1.2555009841918974,-0.4880147661306822,2.999016734514477,0.38374310903061115,2.1272588593531836,-1.1193942147992217,65.87672926866297,6.387087934680423,0.8717578751612889,12,-0.5849990844726562,-0.9899997711181641,-2.630000114440918,-3.594999313354492,5.279998779296875,3,0.0458715721192946,-2.341471357195359,58.22999954223633,-2.6551764961228073,58.86999893188477,1.2444369092527445,58.7599983215332,0.0458715721192946
13329,2014-12-12,58.68999862670898,59.349998474121094,58.45000076293945,58.54999923706055,3216400.0,-0.0028882429813071875,-4.2941612063549055,0.3783778210798525,60.46129587930709,64.11535681783499,-0.29844236880512653,-1.172958228710847,-2.4571234860101754,-4.762603946327481,18.045424396416447,0.8999977111816406,0.4769208425358755,0.966499137878408,-0.7292315428488578,2.662229818605674,0.1186337975147751,1.814364478242041,-0.6550889614762596,50.279176025811665,-6.291429003377772,0.8478653403636341,12,-0.16499710083007102,-0.9499969482421804,-1.9149980545043874,-2.979997634887688,5.39000320434571,4,0.0541830018671805,-2.7674121519122097,58.86000061035156,-2.341471357195359,58.22999954223633,-2.6551764961228073,58.86999893188477,0.0541830018671805
13330,2014-12-15,58.08000183105469,58.91999816894531,57.5099983215332,58.63999938964844,2952400.0,-0.010393539102532712,1.5178678474114442,-4.000000000000203,60.56108841105103,64.89332832707666,0.36043196830732427,-0.4256942994702939,-1.7172507789464717,-4.129778887296666,19.322015137321753,1.4099998474121094,0.6861945728233536,0.2555023193359389,-1.2533825892218289,1.7643872278937067,-0.49894013494294853,1.0099447736148264,1.5,27.536354740444384,-34.33842185309314,0.7544424542788846,12,0.44499969482421875,-0.3400001525878906,-1.1250019073486328,-2.3700008392333984,6.4399948120117045,0,0.08057844943069847,-4.2941612063549055,58.68999862670898,-2.7674121519122097,58.86000061035156,-2.341471357195359,58.22999954223633,0.08057844943069847
13331,2014-12-16,57.83000183105469,58.77000045776367,57.20000076293945,58.08000183105469,2128000.0,-0.004304407577796043,-1.0794668526013167,0.44643051771117165,60.262731951272045,64.20408780186895,0.5893185718346103,-0.13205919359580065,-1.3353454847936916,-3.84555860348636,19.773065975857534,1.5699996948242188,0.809432971894168,-0.026497840881347656,-1.50557604719841,1.4525803654357148,-0.7660369440398753,0.71304126227718,1.7085999298095729,26.470621234390602,-39.30018317900834,0.7395391031585304,12,0.5599994659423828,-0.09000015258789062,-0.8750019073486328,-2.1200008392333984,6.739997863769531,1,0.0921666582672529,1.5178678474114442,58.08000183105469,-4.2941612063549055,58.68999862670898,-2.7674121519122097,58.86000061035156,0.0921666582672529
13332,2014-12-17,58.81999969482422,58.97999954223633,57.93000030517578,57.93000030517578,2406400.0,0.017119104831808896,-1.359550465479109,-3.55999755859375,65.42857874656606,63.28288572976906,-0.39345742916569293,-1.0523609439992612,-2.184372653771959,-4.818065010629795,20.05114698344432,1.1499977111816406,0.9056187531630329,0.8850000381469698,-0.6248754608591227,2.3948755371530623,0.13006228864392,1.6399377876500196,0.6250580261230496,75.34886774341787,4.011347897584855,0.7549377495030477,12,-0.42999839782714844,-1.0799980163574219,-1.7049999237060547,-3.1099987030029297,5.430000305175781,2,0.08075484570969782,-1.0794668526013167,57.83000183105469,1.5178678474114442,58.08000183105469,-4.2941612063549055,58.68999862670898,0.08075484570969782
13333,2014-12-18,59.97999954223633,59.9900016784668,58.81999969482422,59.02999877929688,2622700.0,0.01972118077916596,1.4123627011062565,1.0674173195946908,66.71252700985312,63.22023040080852,-1.4662244772782742,-2.1044586886298475,-3.224411980027469,-5.944708856958272,20.77126195355106,1.1700019836425781,0.9616750541060526,1.9079999923706055,0.18189625490032313,3.634103729840888,1.0449481236354643,2.7710518611057466,-2.779998779296875,99.64150061117174,28.630715846813345,0.8630518687351423,12,-1.3849983215332031,-2.0349979400634766,-2.689999580383301,-4.269998550415039,3.400001525878899,3,0.059186383196964565,-1.359550465479109,58.81999969482422,-1.0794668526013167,57.83000183105469,1.5178678474114442,58.08000183105469,0.059186383196964565
13334,2014-12-19,59.88999938964844,60.47999954223633,59.5099983215332,60.0099983215332,3966700.0,-0.0015005027221535183,-1.204545553065409,-0.1263145636993709,63.62320066475266,62.912993945552,-1.1648008056994286,-1.9025025820622332,-2.994970632730329,-5.804133218528634,21.50294350467463,0.970001220703125,0.9332564452007119,1.684999847412108,-0.1728252239299053,3.542824918754121,0.7560873117410978,2.613912383083118,-2.6341986083984352,82.0121837754352,12.031314538408225,0.9289125356710077,12,-1.0499992370605469,-1.6999988555908203,-2.617499351501465,-4.179998397827148,3.8300018310546946,4,0.07096343368363067,1.4123627011062565,59.97999954223633,-1.359550465479109,58.81999969482422,-1.0794668526013167,57.83000183105469,0.07096343368363067
13335,2014-12-22,60.1500015258789,60.1500015258789,59.5099983215332,59.86999893188477,1711800.0,0.004341328082821727,3.571409108867908,-2.3333757192356637,63.14244902531923,62.51376028071775,-1.3487289908763813,-2.0527380250124807,-3.120273801358934,-5.995407723448601,22.074704357063773,0.640003204345696,0.8887083962102267,1.8085018157958928,-0.2014131404290751,3.8184167720208606,0.8035443376834124,2.813459293908373,-2.765232794189444,89.93908112282377,21.74090014330089,1.0049574781124837,12,-1.3100013732910085,-1.960000991821282,-2.972501754760735,-4.44000053405761,2.6599998474121236,0,0.06533666177024022,-1.204545553065409,59.88999938964844,1.4123627011062565,59.97999954223633,-1.359550465479109,58.81999969482422,0.06533666177024022
13336,2014-12-23,60.11000061035156,60.47999954223633,60.06000137329102,60.2599983215332,1693100.0,-0.0006650193601429599,-2.3600366216526862,-0.5357011484857427,61.940314228534504,62.83497839258263,-1.2452919682131096,-1.8467282730207515,-2.9542224295381985,-5.8913235262143075,22.77703206602988,0.4199981689453054,0.9281808932273208,1.6030008316040067,-0.41754716049762663,3.62354882370564,0.5927268355531936,2.61327482765482,-2.6014226462402306,85.49023362409812,19.8020717540154,1.0102739960508156,12,-1.2700004577636719,-1.9200000762939453,-2.9900007247924805,-4.399999618530273,2.9500007629394602,1,0.07336542984422101,3.571409108867908,60.1500015258789,-1.204545553065409,59.88999938964844,1.4123627011062565,59.97999954223633,0.07336542984422101
13337,2014-12-24,61.31000137329102,61.45000076293945,60.22000122070313,60.25,1795100.0,0.019963412922221924,-1.1964298486721927,-7.066783652501256,68.32696089034926,63.38434964522276,-2.193073952172419,-2.8187173085713724,-4.027426370575249,-7.00508237251757,24.284705689651982,1.3400001525878906,0.9391669785627528,2.5665016174316477,0.39407782142301073,4.738925413440285,1.4802897194273257,3.65271351543597,-3.6825665460546944,94.67683145281916,29.848474488458322,1.0862118980043194,12,-1.9850006103515696,-2.425001144409187,-4.20000076293946,-5.600000381469734,1.4499969482421804,2,0.053172373976709375,-2.3600366216526862,60.11000061035156,3.571409108867908,60.1500015258789,-1.204545553065409,59.88999938964844,0.053172373976709375
13338,2014-12-26,61.9900016784668,62.38999938964844,61.36999893188477,61.459999084472656,2819000.0,0.011091180720018912,-1.8732289937299902,0.5000017993831681,77.01150937255797,65.22326225558398,-2.6623685696703703,-3.245322741240358,-4.558830568928549,-7.585069422272667,26.05846209838501,1.0799980163574148,0.9634645856252746,2.980001831054686,0.5872220624922022,5.37278159961717,1.7836119467734406,4.176391715335932,-4.133212895088278,86.11119573495812,17.83496256449139,1.1963898842812428,12,-2.1950016021728516,-2.6350021362304688,-5.150001525878906,-6.280000686645508,0.22999954223633523,4,0.036457465080505846,-1.1964298486721927,61.31000137329102,-2.3600366216526862,60.11000061035156,3.571409108867908,60.1500015258789,0.036457465080505846
13339,2014-12-29,62.90999984741211,63.22000122070313,62.0,62.0,2573700.0,0.01484107346402741,-1.6813218137840702,1.7169724407465254,76.77420339276713,67.02471947577466,-3.2640586851572095,-3.945459760496213,-5.302616126214595,-8.373780463069409,27.380011503970536,1.2299995422363352,1.112493421330214,3.631999969482422,0.772572561227598,6.491427377737246,2.2022862653550135,5.06171367360983,-4.690554215531996,91.64417436545988,25.884987801920687,1.4297137041274104,12,-2.6999988555908203,-3.1399993896484375,-6.119998931884766,-7.19999885559082,-0.45999908447265625,0,0.007471009725689148,-1.8732289937299902,61.9900016784668,-1.1964298486721927,61.31000137329102,-2.3600366216526862,60.11000061035156,0.007471009725689148
13340,2014-12-30,61.72000122070313,62.79999923706055,61.56000137329102,62.79999923706055,2001600.0,-0.018915889836199518,1.296296557935808,-1.186811205989487,66.1381819312914,67.67754725133237,-1.6801080650579863,-2.596383913499672,-3.9681991246144364,-7.067023264530185,28.07612053644981,1.3499984741210866,1.1630836801297164,2.2565011978149485,-0.7348857635553188,5.247888159185216,0.7608077171298149,3.752194678500082,-3.000500029940717,52.531643277501125,-11.62501825901365,1.4956934806851336,12,-1.145000457763679,-1.9500007629394602,-4.930000305175788,-6.010000228881843,-2.569999694824233,1,0.032404406358454985,-1.6813218137840702,62.90999984741211,-1.8732289937299902,61.9900016784668,-1.1964298486721927,61.31000137329102,0.032404406358454985
13341,2014-12-31,60.72000122070313,62.02999877929688,60.68000030517578,61.81999969482422,1942400.0,-0.016202203179227492,-1.2881324152200035,1.0185189763876872,63.54734521521088,67.46852130340402,-0.25373306564798526,-1.4867391138325985,-2.856601683875631,-5.965751953838016,28.273503684989088,1.3499984741211009,1.237005345870891,1.1385011672973704,-1.855791120151686,4.132793454746427,-0.35864497642715776,2.6356473110218985,-1.550450026946642,16.666666666666664,-48.94044528761348,1.4971461437245284,12,0.29999923706053977,-0.9500007629394602,-3.8025007247924876,-5.010000228881843,-2.4799995422363352,2,0.034420291676069414,1.296296557935808,61.72000122070313,-1.6813218137840702,62.90999984741211,-1.8732289937299902,61.9900016784668,0.034420291676069414
13342,2015-01-02,61.1500015258789,61.2400016784668,60.38999938964844,60.88000106811523,2007400.0,0.007081691313094884,2.7777815453735086,-0.24545530208976502,62.73638186698713,67.02672739864113,-0.3558907103985973,-1.8011626231598612,-3.1741546185352476,-6.288078299533488,28.30989151052785,0.8500022888183594,1.3838014976714916,1.4365013122558494,-1.5914764739211833,4.464479098432882,-0.07748758083266694,2.950490205344366,-1.5754053294277455,26.855181784360244,-37.11843196421886,1.5139888930885168,1,0.21499824523926492,-1.3800010681152273,-4.142500877380364,-5.44000053405761,-1.8400001525878764,4,0.031234665572392517,-1.2881324152200035,60.72000122070313,1.296296557935808,61.72000122070313,-1.6813218137840702,62.90999984741211,0.031234665572392517
13343,2015-01-05,60.25,61.27999877929688,59.97000122070313,61.099998474121094,2642600.0,-0.01471793137238131,1.1652868591461123,-3.148137159326919,58.02470056384545,66.40467183187366,0.6553557482849754,-0.7996037606134934,-2.181450945608823,-5.285660847376313,28.05517826951327,1.30999755859375,1.5526260556323024,0.44599971771240376,-2.5294544441666744,3.421453879591482,-1.0417273632271389,1.9337267986519464,-0.31086330112364635,8.615347055288243,-54.73217043369468,1.4877270809395409,1,1.114999771118164,-0.38500022888183594,-3.114999771118164,-4.539999008178711,-1.970001220703118,0,0.04165972317897437,2.7777815453735086,61.1500015258789,-1.2881324152200035,60.72000122070313,1.296296557935808,61.72000122070313,0.04165972317897437
13344,2015-01-06,60.58000183105469,61.84000015258789,60.36999893188477,60.41999816894531,4166500.0,0.0054772088141856745,-10.307608791338337,-0.1882399404008581,63.24152199915954,66.41567994007814,0.48447113369127237,-0.9565483865222077,-2.3923724122259955,-5.516036244178238,28.738946248759667,1.5900001525878906,1.6186239779091594,0.6350013732910185,-2.196398461951084,3.466401208533121,-0.7806985443300292,2.050701290912066,-0.6100006103515554,21.554806993706222,-44.40904366968664,1.4156999176210496,1,1.0149993896484446,-0.5600013732910156,-3.4325008392333984,-4.870000839233398,-2.6000022888183594,1,0.027071629912162498,1.1652868591461123,60.25,2.7777815453735086,61.1500015258789,-1.2881324152200035,60.72000122070313,0.027071629912162498
13345,2015-01-07,61.43999862670898,61.88000106811523,60.36000061035156,60.709999084472656,2798800.0,0.01419605100132948,-1.1258799834607025,4.56239271409494,67.96018442639291,67.08455440650685,-0.19366174927614566,-1.6922334073107166,-3.1592036311993397,-6.276302166902376,29.04049668400489,1.5200004577636648,1.6129735135083152,1.3609981536865163,-1.4878830028299745,4.209879310203007,-0.06344242457172555,2.785438731944758,-1.4699974060058452,71.35918195016376,0.38319203778334554,1.4244405782582452,1,0.15500259399415484,-1.3449974060058452,-4.292497634887688,-5.729997634887688,-3.6099967956542898,2,0.016438837220146274,-10.307608791338337,60.58000183105469,1.1652868591461123,60.25,2.7777815453735086,61.1500015258789,0.016438837220146274
13346,2015-01-08,61.97000122070313,62.18999862670898,61.63000106811523,61.63000106811523,2470100.0,0.00862634449610411,-2.2941018074923734,0.4657539257440211,66.42335882563071,66.87304306598256,-0.4828541194417042,-2.0849818120959753,-3.5973100033506213,-6.706950243369654,29.000144438015106,0.75,1.6707198674152792,1.7360006332397546,-1.1726176551362144,4.644618921615724,0.28169148905176655,3.1903097774277427,-1.6749999999999972,90.09019535740548,18.8549073432779,1.4543091441879858,1,-0.375,-1.760000228881843,-4.480001449584968,-6.260000228881843,-4.100002288818359,3,-0.0455058841257876,-1.1258799834607025,61.43999862670898,-10.307608791338337,60.58000183105469,1.1652868591461123,60.25,-0.0455058841257876
13347,2015-01-09,61.63999938964844,62.16999816894531,61.1500015258789,62.02999877929688,2413800.0,-0.005325186776734214,2.0447744198228364,-1.1470565135926307,59.47487853724751,64.92452852872583,-0.11300280347849423,-1.5667402591575552,-3.1718715119820757,-6.279302578815695,28.584965369955846,1.0199966430664134,1.7179863143166827,1.2354988098144517,-1.5766812452510734,4.047678864879977,-0.17059121771831087,2.6415888373472143,-1.279998779296875,75.225230643396,7.269885892535768,1.406090027532764,1,-0.044998168945305395,-1.4299983978271484,-3.987499237060547,-5.929998397827148,-2.5200004577636648,4,-0.055158951084490426,-2.2941018074923734,61.97000122070313,-1.1258799834607025,61.43999862670898,-10.307608791338337,60.58000183105469,-0.055158951084490426
13348,2015-01-12,61.56000137329102,61.959999084472656,61.099998474121094,61.88000106811523,2411100.0,-0.0012978263651776123,2.583367771879073,0.8205133221174024,59.542864317599,63.00993529815161,-0.11221548132372305,-1.3429471699623718,-3.0008791096136136,-6.112788604992296,28.126670172186717,0.8600006103515625,1.7893147703083798,1.0205007553100671,-1.7382135091700945,3.779215019790229,-0.3588563769300137,2.399857887550148,-0.9140007019043068,65.57388326179964,-0.5784414677733025,1.3793571322400804,1,-0.1750011444091868,-1.3500003814697337,-3.8900012969970774,-5.850000381469734,-3.1500015258789134,0,-0.036549706786982106,2.0447744198228364,61.63999938964844,-2.2941018074923734,61.97000122070313,-1.1258799834607025,61.43999862670898,-0.036549706786982106
13349,2015-01-13,61.86999893188477,62.88000106811523,61.52000045776367,62.040000915527344,2641900.0,0.005035697720569665,-2.126442023107431,0.5312567055289336,59.77271338139575,62.30266101482988,-0.6540294855428925,-1.4782842989775489,-3.2630833060872604,-6.336463349994965,27.812855758904355,1.3600006103515554,1.7051298261399097,1.1714982986450266,-1.5036836988039397,3.846680296093993,-0.16609270007945298,2.5090892973695063,-0.9665982055664131,59.92055743010598,-3.089767809624611,1.337590998724482,1,-0.44499778747559304,-1.6599979400634837,-4.1599988937378,-6.159997940063484,-3.1499977111816406,1,-0.05802489436827485,2.583367771879073,61.56000137329102,2.0447744198228364,61.63999938964844,-2.2941018074923734,61.97000122070313,-0.05802489436827485
13350,2015-01-14,62.7599983215332,62.83000183105469,61.40999984741211,61.709999084472656,2599600.0,0.014384991191421559,1.3865454090840608,-6.176394031190654,63.73056134568324,62.32301836266014,-1.5432840166497357,-2.1077589332691886,-4.096218711994538,-7.14079442999315,28.770503194220304,1.4200019836425781,1.5024924262858974,1.8274978637695298,-0.6978249317206959,4.352820659259756,0.564836466024417,3.0901592615146427,-1.6599998474121094,93.25828248863667,31.724538144872106,1.262661397745112,1,-1.3349971771240234,-2.549997329711914,-5.0499982833862305,-7.049997329711914,-3.6699981689453125,2,-0.07616314383579004,-2.126442023107431,61.86999893188477,2.583367771879073,61.56000137329102,2.0447744198228364,61.63999938964844,-0.07616314383579004
13351,2015-01-15,63.15999984741211,63.38999938964844,62.540000915527344,62.79999923706055,2605300.0,0.006373510780379732,1.0731677816131524,0.34285797326803535,60.45197058242894,62.06919488659812,-1.7441938780550998,-2.2008133473285056,-4.4435295891045286,-7.447780503395435,30.30415948854705,0.8499984741210938,1.232819792877308,1.9609994888305664,-0.296515407602989,4.218514385264122,0.8322420406137852,3.0897569370473477,-1.848001098632814,89.95635588279389,31.267697598756655,1.1287574482167784,1,-1.4799995422363281,-2.864999771118164,-5.444999694824219,-7.44999885559082,-3.8800010681152273,3,-0.08438882250212376,1.3865454090840608,62.7599983215332,-2.126442023107431,61.86999893188477,2.583367771879073,61.56000137329102,-0.08438882250212376
13352,2015-01-16,63.56999969482422,63.599998474121094,62.7599983215332,63.18999862670898,2334500.0,0.006491447884778845,2.8181944287906506,1.0555567329292783,59.20744977647561,62.200611465779254,-1.9833916860149117,-2.357583696309156,-4.778224452935163,-7.767982986514809,31.762417200083092,0.8400001525878906,1.133680675393336,2.1334993362426786,-0.06897022770250771,4.335968900187865,1.0322645542700855,3.234734118215272,-2.1599998474121094,98.800048828125,41.77990576799041,1.1012347819725934,1,-1.5900001525878906,-3.1700000762939453,-5.670000076293945,-7.85999870300293,-5.489997863769531,4,-0.08966494872271535,1.0731677816131524,63.15999984741211,1.3865454090840608,62.7599983215332,-2.126442023107431,61.86999893188477,-0.08966494872271535
13353,2015-01-20,63.52999877929688,64.05000305175781,63.02000045776367,64.0,2258000.0,-0.0006292420279906397,2.6139977513652424,-1.2368418410881477,54.02596669125584,61.17666087601217,-1.5971513593657605,-2.1481247687350518,-4.7137338149750505,-7.626488297888486,32.510642189040894,1.0300025939941406,1.1355640911855147,1.9159984588623118,-0.3630991989545791,4.195096116679203,0.7764496299538663,3.0555472877707572,-1.813399124145512,80.30289237509437,26.519748874550494,1.1395488289084448,1,-1.3249969482421946,-2.9049968719482493,-5.494997978210456,-7.749998092651374,-6.119998931884773,1,-0.06941602285768089,2.8181944287906506,63.56999969482422,1.0731677816131524,63.15999984741211,1.3865454090840608,62.7599983215332,-0.06941602285768089
13354,2015-01-21,64.13999938964844,64.25,62.95000076293945,63.38000106811523,2481300.0,0.009601772738430103,1.6530609067306083,-1.617013505616558,66.99436260826614,61.069347340664756,-1.8428563808855287,-2.5543642970566864,-5.231366516481785,-8.144628440047242,32.96892723838392,1.2999992370605469,1.1426035537374801,2.3134990692138686,-0.07851511065010186,4.705513249077839,1.1174919792818798,3.5095061591458574,-2.0500551910400375,96.12673928023115,40.442658627471175,1.1960070899319868,1,-1.4650001525878906,-3.414999008178711,-6.067498207092285,-8.239999771118164,-6.55999755859375,2,-0.089335821589688,2.6139977513652424,63.52999877929688,2.8181944287906506,63.56999969482422,1.0731677816131524,63.15999984741211,-0.089335821589688
13355,2015-01-22,64.08000183105469,64.62999725341797,63.66999816894531,64.55999755859375,1944700.0,-0.0009354156402351377,2.0967956290608387,-0.6315747205477055,77.18446961513544,62.26502631727639,-1.5298750413320477,-2.3029165754779797,-5.092300888819622,-7.99490109656692,33.53290544408489,0.9599990844726562,1.277118090826761,2.0570014953613267,-0.39993720552004675,4.5139401962427,0.8285321449206435,3.28547084580201,-1.6012475881957968,73.68438344162955,12.525166341288681,1.228469350440685,1,-1.2150039672851562,-3.1650028228759766,-5.947500228881836,-8.17500114440918,-7.930000305175788,3,-0.08364545033071413,1.6530609067306083,64.13999938964844,2.6139977513652424,63.52999877929688,2.8181944287906506,63.56999969482422,-0.08364545033071413
13356,2015-01-23,64.51999664306639,64.90000152587889,64.12000274658203,64.37999725341797,2056600.0,0.00686633582145868,-1.3636741960094823,-0.2916679912260886,77.22130809098594,64.23685182324732,-1.754631950021441,-2.525046057261733,-5.448418960841963,-8.347764154395861,33.932150492836435,0.8199996948242045,1.3610337659470275,2.276496505737292,-0.2481867495984602,4.801179761073044,1.0141548780694194,3.5388381334051644,-1.6109937980956843,82.24278907429546,16.052650710095705,1.262341627667875,1,-1.5199966430663991,-3.4699954986572195,-6.3874950408935405,-8.614995956420884,-7.789997100830064,4,-0.08415990038744114,2.0967956290608387,64.08000183105469,1.6530609067306083,64.13999938964844,2.6139977513652424,63.52999877929688,-0.08415990038744114
13357,2015-01-26,64.56999969482422,64.59999847412111,64.01999664306639,64.41999816894531,1802700.0,0.0007750008425209121,4.523851044504519,1.071444141689482,90.44946308456358,67.67091835291005,-1.5034055772033597,-2.443579313366911,-5.398050112111932,-8.296367050807177,33.643301590845745,0.5800018310547159,1.329309903138558,2.163499641418454,-0.5231700681570572,4.850169350993966,0.8201647866306985,3.50683449620621,-1.2627971136718728,83.07683579788824,9.207147437005062,1.3433348547877568,1,-1.414999008178718,-3.154998779296882,-6.504998207092285,-8.664999008178711,-7.989997863769531,0,-0.08192660586230993,-1.3636741960094823,64.51999664306639,2.0967956290608387,64.08000183105469,1.6530609067306083,64.13999938964844,-0.08192660586230993
13358,2015-01-27,64.25,64.81999969482422,64.19999694824219,64.41000366210939,2736100.0,-0.004955857152495358,-3.7690727699530515,-1.0666802298968447,84.42778763063393,70.41037104726985,-0.8512162231841671,-2.050726816453505,-4.944832924318646,-7.88346277292424,32.858197254950795,0.6200027465820312,1.2884399543504017,1.7305000305175753,-1.0701038008304238,4.531103861865574,0.33019811484357575,3.130801946191575,-0.6242376299023462,66.6666014581924,-13.249654167560166,1.4003019156739982,1,-1.0949993133544993,-2.3899993896484446,-6.184998512268066,-8.024999618530273,-7.1699981689453125,1,-0.09603109990576364,4.523851044504519,64.56999969482422,-1.3636741960094823,64.51999664306639,2.0967956290608387,64.08000183105469,-0.09603109990576364
13359,2015-01-28,63.38000106811523,65.37999725341797,63.25,64.27999877929689,3645700.0,-0.01354083940676687,-2.6724095406906576,5.624856952126279,68.16482932432665,70.90306748934132,0.28552818339988306,-1.205518751341053,-3.9309261498348107,-6.918926890365391,31.153820956662692,2.1299972534179688,1.3541761952918137,0.837001037597652,-1.9852037956741313,3.659205870869428,-0.5741013790382326,2.2481034542335365,1.5200004577636648,6.103344401342155,-71.80147493719616,1.411102416635888,1,0.579998016357429,-0.9350032806396413,-5.109999656677239,-7.079999923706048,-8.370002746582024,2,-0.09419376964489301,-3.7690727699530515,64.25,4.523851044504519,64.56999969482422,-1.3636741960094823,64.51999664306639,-0.09419376964489301
13360,2015-01-29,63.72000122070313,63.9900016784668,62.75,63.36000061035156,3007700.0,0.005364470603629323,1.7555546136565932,-0.40000169542531705,66.99031139818081,71.62954980220265,0.10730999929408824,-1.46301073430417,-4.112041080099175,-7.175185007830464,29.737833744204945,1.2400016784667969,1.4486602333522072,1.0770011901855554,-1.7640881240784623,3.91809050444958,-0.3435434669464499,2.497545847317568,1.6599960327148366,36.88221420925476,-37.85030783910087,1.4205446571320108,1,0.34499740600585227,-1.2750034332275462,-5.205000877380378,-7.050001144409187,-8.54000091552735,3,-0.09635905951071311,-2.6724095406906576,63.38000106811523,-3.7690727699530515,64.25,4.523851044504519,64.56999969482422,-0.09635905951071311
13361,2015-01-30,62.81000137329102,64.26999664306639,62.7599983215332,63.59000015258789,3855900.0,-0.014281227714673106,-2.431795325287802,-2.1666596024243856,60.20945580237585,71.74088380508046,1.075546717245949,-0.4093949911532846,-3.0868831812981696,-6.1806153760193965,29.418604864920113,1.509998321533189,1.5095902541940944,0.06250133514404865,-2.630669573469838,2.755672243757928,-1.2840841191628911,1.4090867894509884,2.569995880126946,2.2814234202353023,-69.39846870856208,1.34658545430694,1,1.2549972534179616,-0.13500213623047586,-4.295001029968269,-6.140001296997077,-7.55000305175782,4,-0.10603406626009382,1.7555546136565932,63.72000122070313,-2.6724095406906576,63.38000106811523,-3.7690727699530515,64.25,-0.10603406626009382
13362,2015-02-02,63.06000137329102,63.5099983215332,62.27999877929688,62.81000137329102,3641300.0,0.00398025783368805,1.139140991959253,-0.32051332211745664,62.711877557142934,72.70598501240124,0.8332172975134,-0.5364709437827528,-3.2183801180487848,-6.335111070643542,29.211426355401148,1.229999542236321,1.4600485241483625,0.21700134277344318,-2.371060559446555,2.805063244993434,-1.0770296083365523,1.5110322938834386,2.214795989990229,25.16138638472354,-45.33733754394278,1.294030951109996,2,0.7699966430663991,-0.38500213623047586,-4.545001029968269,-6.390001296997077,-8.29000091552735,0,-0.10038061676503163,-2.431795325287802,62.81000137329102,1.7555546136565932,63.72000122070313,-2.6724095406906576,63.38000106811523,-0.10038061676503163
13363,2015-02-03,62.7599983215332,63.13999938964844,62.5,62.91999816894531,3641300.0,-0.0047574222204962435,1.1333231608460965,-0.6399993896484375,57.55517386990385,71.65718626369431,1.1314985235102952,-0.04087948586987977,-2.8005944631587454,-5.940378638049559,29.464567500145467,0.6399993896484375,1.4245471707781547,-0.20850162506103231,-2.4927286159433493,2.0757253658212917,-1.350615120502198,0.9336118703801262,2.3351111267089806,15.48386382262368,-54.02504573952847,1.1421134954411611,2,1.0699996948242188,-0.08499908447265625,-3.6549978256225586,-5.604997634887695,-6.789997100830071,1,-0.09847031000251216,1.139140991959253,63.06000137329102,-2.431795325287802,62.81000137329102,1.7555546136565932,63.72000122070313,-0.09847031000251216
13364,2015-02-04,62.22000122070313,63.0,62.02000045776367,62.75,3356200.0,-0.008604160536518024,-1.107525205706457,3.312495529647334,45.12637740596326,68.09517601823076,1.531562642969746,0.6622350443504175,-2.146338702480911,-5.316612421412778,29.143679867589086,0.9799995422363281,1.359816386159281,-0.830498695373528,-2.8568975591986217,1.1959001684515655,-1.8436981272860677,0.18270073653901875,2.70620158740234,8.88893786780139,-55.235785000601666,1.0131994319125452,2,1.4799976348876882,0.45499801635741477,-2.6450014114379954,-4.595001220703132,-6.909999847412109,2,-0.08261008178730411,1.1333231608460965,62.7599983215332,1.139140991959253,63.06000137329102,-2.431795325287802,62.81000137329102,-0.08261008178730411
13365,2015-02-05,62.45000076293945,62.68999862670898,61.88999938964844,62.56000137329102,2203200.0,0.00369655316174744,3.324377268228435,0.2075487994472437,43.389201768543565,64.33605309351495,1.1689607536414783,0.5394393385590561,-2.263176364779639,-5.443729771542721,28.72530715887096,0.7999992370605398,1.3597722234958312,-0.6509992599487333,-2.555054118835244,1.2530555989377774,-1.6030266893919958,0.30102816949452205,2.2437058571386785,23.52949661966156,-35.785729683882906,0.9520274294432566,2,1.18499755859375,0.22499847412109375,-2.4600000381469727,-4.409999847412109,-6.290000915527344,3,-0.11913534588491903,-1.107525205706457,62.22000122070313,1.1333231608460965,62.7599983215332,1.139140991959253,63.06000137329102,-0.11913534588491903
13366,2015-02-06,59.1500015258789,62.02999877929688,58.86000061035156,61.79999923706055,4139600.0,-0.05284226095668709,1.0385861319052483,24.090754612288702,23.244545348744822,56.868840011757285,4.0533754542180205,3.812824428819603,1.1339591022384568,-2.062346283230845,28.614444992909,3.5900001525878906,1.1102279396947594,-3.8099985122680735,-6.371017192021533,-1.248979832514614,-5.090507852144803,-2.5294891723913437,5.263334371156269,6.236581898308992,-46.09777616589864,1.2805093398767293,2,2.9699974060058665,2.9699974060058665,1.0224990844726634,-1.1100006103515554,-3.25,4,-0.06711751679272893,3.324377268228435,62.45000076293945,-1.107525205706457,62.22000122070313,1.1333231608460965,62.7599983215332,-0.06711751679272893
13367,2015-02-09,58.2400016784668,59.43000030517578,58.02000045776367,59.09000015258789,3748700.0,-0.01538461240806499,-1.1860447235972866,0.3207544182149784,21.02956789434826,49.82459337439222,4.437710528484466,4.695800874876369,2.1396158995305115,-1.0904367190752993,29.2433387373939,1.4099998474121094,0.757187963332747,-4.549998474121097,-7.83031818903541,-1.2696787592067835,-6.19015833157826,-2.90983861666394,5.506933984166338,4.296899738261049,-42.66139315295705,1.6401598574571565,2,3.4599971771240234,3.4599971771240234,2.154998779296875,0.11499977111816406,-0.69000244140625,0,-0.05116763858259632,1.0385861319052483,59.1500015258789,3.324377268228435,62.45000076293945,-1.107525205706457,62.22000122070313,-0.05116763858259632
13368,2015-02-10,59.31000137329102,59.43000030517578,58.2599983215332,58.2599983215332,3403500.0,0.018372246977799156,-1.228568729745833,-1.235299925501081,24.817508956987865,45.008224444687905,2.8980398558450204,3.634960308115467,1.1770999138733629,-2.0867263434262497,29.965468727908778,1.1899986267089844,0.36281050343416155,-3.3674987792968665,-6.964477988785653,0.22948043019192,-5.165988384041263,-1.5690091745524697,3.6351633606603855,25.903635222987603,-14.222353899557852,1.798489604744395,2,1.8349971771240092,2.3899974822997976,1.2574987411498952,-0.45000076293946023,-2.260002136230476,1,-0.07654697033225566,-1.1860447235972866,58.2400016784668,1.0385861319052483,59.1500015258789,3.324377268228435,62.45000076293945,-0.07654697033225566
13369,2015-02-11,58.27999877929688,59.06999969482422,58.09000015258789,59.06999969482422,2820100.0,-0.017366423371185102,1.4810086241030642,-0.7523796375684708,22.537857989191778,40.06906295480024,3.4961899875658062,4.6190395540193805,2.2761418480445244,-0.978993860015585,30.094017776257697,1.220001220703132,-0.159296199742343,-4.218001365661614,-8.309025876671022,-0.12697685465219877,-6.263513621166318,-2.17248911015691,3.975642955988242,5.5674180615777304,-29.06143385305614,2.045512255504707,2,2.86499977111815,3.420000076293938,2.335000991821282,0.835000991821282,-0.579998016357429,2,-0.03963619778616645,-1.228568729745833,59.31000137329102,-1.1860447235972866,58.2400016784668,1.0385861319052483,59.1500015258789,-0.03963619778616645
13370,2015-02-12,57.97999954223633,58.52000045776367,57.75,58.27999877929688,3705200.0,-0.005147550503503462,-1.0263214692640128,0.37974542961168634,18.618062112192547,35.447796989224315,3.2367196305989765,4.788058324418849,2.628288435382501,-0.6108422992958964,30.43470136530545,0.7700004577636719,-0.6699149734655663,-4.279000663757323,-8.8373834412955,0.2793821137808479,-6.558192052526408,-1.9998092749882375,3.6826524141957933,5.373822612961409,-22.272488815017095,2.2791913887690867,2,2.6499996185302734,3.5849990844726562,2.8275012969970703,1.1600017547607493,-0.029998779296875,3,-0.04605033097663802,1.4810086241030642,58.27999877929688,-1.228568729745833,59.31000137329102,-1.1860447235972866,58.2400016784668,-0.04605033097663802
13371,2015-02-13,57.83000183105469,58.11000061035156,57.0099983215332,57.81000137329102,3856600.0,-0.0025870595440824484,2.793124313516571,-0.06666836209196003,17.965779398742683,30.476008304957624,2.912272207555219,4.762445116597753,2.8184823295585346,-0.3879228208561898,30.553367491249805,1.1000022888183594,-1.0532097005979182,-4.162498474121094,-9.106039430812388,0.7810424825702071,-6.634268952466741,-1.6907279957754469,3.2066258123482925,33.88441476759528,12.702360775739876,2.471770478345649,2,2.244997024536133,3.3649959564208984,3.0149993896484446,1.30999946594239,-0.5800018310546875,4,-0.028877778501915752,-1.0263214692640128,57.97999954223633,1.4810086241030642,58.27999877929688,-1.228568729745833,59.31000137329102,-0.028877778501915752
13372,2015-02-17,57.86999893188477,58.47000122070313,57.27999877929688,57.540000915527344,4017900.0,0.0006916323631966925,-1.7999982048532261,16.499523173761702,18.84763293054243,26.175170422806357,2.3005826706552526,4.504469606099171,2.815139325368442,-0.34747872851457373,30.391676084540542,1.19000244140625,-1.489487093363266,-3.837501335144033,-9.048125087448334,1.3731224171602676,-6.4428132112961904,-1.2321894589918827,2.4418354335816446,35.53718617441378,19.27795512212478,2.6053118761521517,2,2.135000228881829,3.324998855590813,3.0325021743774343,1.4650020599365163,-1.9599990844726634,1,-0.03404177367144312,2.793124313516571,57.83000183105469,-1.0263214692640128,57.97999954223633,1.4810086241030642,58.27999877929688,-0.03404177367144312
13373,2015-02-18,59.11999893188477,59.31000137329102,57.68999862670898,57.86999893188477,3712600.0,0.021600138639561672,-1.0124250092405496,3.7879015570993437,29.943483545788,24.488182216120215,0.5363525677732213,3.0642492009859765,1.6193309039286063,-1.5075151456208928,29.61075416246054,1.6200027465820455,-1.8295489949635808,-2.3670013427734276,-7.625910712751654,2.8919080272048063,-4.996456027762541,0.26245334221568584,0.5975049456736627,91.739035247756,71.13022760673528,2.6294546849891156,2,0.729999542236321,2.074998855590813,1.7825021743774343,0.4400024414062429,-3.7899971008300852,2,-0.02655615228669239,-1.7999982048532261,57.86999893188477,2.793124313516571,57.83000183105469,-1.0263214692640128,57.97999954223633,-0.02655615228669239
13374,2015-02-19,58.40999984741211,59.06999969482422,58.02999877929688,58.91999816894531,2956500.0,-0.012009456990868528,1.5678991414590782,-0.4079986572265625,25.841654920007613,22.53845478850511,0.7253453918541553,3.5025376365010317,2.3983104247097486,-0.7047002266628795,28.66318464855827,1.0900001525878906,-2.2628393584728386,-2.7905004501342745,-8.06515662661171,2.484155726343154,-5.427828538372992,-0.15317236189555672,0.9000015258789134,60.86955079511436,40.57105632966736,2.6373280882387147,2,1.1099987030029297,2.7849979400634766,2.387500762939453,1.1500015258789062,-2.5099983215332102,3,-0.023283694810894873,-1.0124250092405496,59.11999893188477,-1.7999982048532261,57.86999893188477,2.793124313516571,57.83000183105469,-0.023283694810894873
13375,2015-02-20,58.72000122070313,58.77000045776367,57.63999938964844,58.33000183105469,3899800.0,0.005307333917152102,3.6122693655118723,-0.764707202321751,30.317603972573878,23.324350191152778,-0.1893059179672818,2.92010462242375,2.130076036836776,-0.92169557928176,27.523853297682667,1.1300010681152344,-2.669102727250774,-2.212499046325675,-7.41531924749065,2.9903211548393003,-4.813909146908159,0.38891105425680905,0.5900001525878906,74.34785348928246,49.63174216234772,2.6014101005824872,2,-0.5000019073486399,2.474996566772454,2.0974998474121023,0.8400001525878835,-2.1399993896484446,4,-0.01737057964167843,1.5678991414590782,58.40999984741211,-1.0124250092405496,59.11999893188477,-1.7999982048532261,57.86999893188477,-0.01737057964167843
13376,2015-02-23,59.09000015258789,59.1500015258789,58.68999862670898,58.77000045776367,2136400.0,0.006301071597292651,1.0909106672215962,0.8205133221174388,31.11320982079988,24.444754849647406,-0.6355455102662617,2.237145597730276,1.803458464048454,-1.1944750537266131,26.015412822924322,0.4600028991699219,-2.973995464914104,-1.571000289916995,-6.54736101990602,3.405360440072023,-4.059180654911508,0.9171800750775176,-2.0800018310546875,89.1625152916545,61.83818709620094,2.4881803649945096,2,-0.8700008392333984,2.1049976348876953,1.7275009155273438,0.470001220703125,-2.8400001525878906,0,-0.0192925941226032,3.6122693655118723,58.72000122070313,1.5678991414590782,58.40999984741211,-1.0124250092405496,59.11999893188477,-0.0192925941226032
13377,2015-02-24,59.27999877929688,59.63999938964844,58.75,58.9900016784668,2154200.0,0.0032154108346311716,-1.3116853520666234,0.9062418043535496,33.2692170142997,25.383833522682053,-0.7403636210932518,1.7186280919071422,1.680575676554021,-1.2856413940874134,24.394507120884573,0.8899993896484375,-3.316526432403897,-1.1165016174316307,-5.769909514106594,3.5369062792433397,-3.4432055657691123,1.210202330905851,-2.2272003936767675,81.99996948242223,50.981177890933594,2.3267039483374847,2,-0.9549999237060618,1.9149990081787038,1.7075014114379812,0.36500167846678977,-2.9099998474121094,1,-0.03424424462042741,1.0909106672215962,59.09000015258789,3.6122693655118723,58.72000122070313,1.5678991414590782,58.40999984741211,-0.03424424462042741
13378,2015-02-25,58.08000183105469,59.290000915527344,58.02999877929688,59.18000030517578,3058500.0,-0.020242863916206555,-1.099995549536847,-3.7931361071282006,31.28389168457325,26.35561504439111,0.2981646759665679,2.5641489768671946,2.9148182531168487,0.004498834724856238,22.73098118552237,1.2600021362304616,-3.2310492322627766,-2.0079986572265653,-6.396278179655198,2.3802808652020673,-4.202138418440882,0.18614110398775097,-0.9237154052734411,22.0001220703125,-11.329759977352687,2.194139761214318,2,0.2449970245361328,3.1149959564208984,3.1099977493286133,1.6699981689453125,-1.6200027465820312,2,-0.03736229192889429,-1.3116853520666234,59.27999877929688,1.0909106672215962,59.09000015258789,3.6122693655118723,58.72000122070313,-0.03736229192889429
13379,2015-02-26,57.40999984741211,58.41999816894531,57.29999923706055,58.22000122070313,3200600.0,-0.011535846462118027,-1.1747497305645367,0.7363659062692968,28.086938003498986,27.40771236564738,0.9295290873844166,2.913329049856486,3.6174669646986786,0.7632599738944776,22.512195022088743,1.1199989318847656,-3.0372087672637065,-2.379500579833987,-6.635100245146759,1.876099085478792,-4.507300412490373,-0.25170074717760116,-0.15436490307617845,4.700880477717441,-28.634839872078636,2.127799832656389,2,0.9149990081787109,3.7849979400634766,4.005002021789551,2.56500244140625,-0.3100013732910156,3,-0.03623058738696694,-1.099995549536847,58.08000183105469,-1.3116853520666234,59.27999877929688,1.0909106672215962,59.09000015258789,-0.03623058738696694
13380,2015-02-27,57.58000183105469,57.88999938964844,57.2599983215332,57.52999877929688,2475400.0,0.002961191153012077,-1.1355824809589696,-0.061732058002128797,40.62126277947126,29.924988296839445,0.7787101911095462,2.3818680302344717,3.5024252802756592,0.6744861793152381,22.920656732634153,0.6300010681152344,-2.946815424730403,-1.902498626708983,-5.838063278583746,2.0330660251657804,-3.870280952646368,0.06528369922840227,2.05999755859375,13.445519575959725,-22.35481454907328,1.9677823259373823,2,0.8699970245361328,3.6149959564208984,4.119997978210449,2.4949989318847656,-1.2100028991699148,4,-0.02917680187133498,-1.1747497305645367,57.40999984741211,-1.099995549536847,58.08000183105469,-1.3116853520666234,59.27999877929688,-0.02917680187133498
13381,2015-03-02,56.1500015258789,57.58000183105469,55.77000045776367,57.38999938964844,2989900.0,-0.024835016667271836,1.2345658081257624,-24.798443698508397,38.24521263836869,32.080274931042354,2.1739558710491096,3.4649867771506067,4.979961798772777,2.179341631697355,23.421955561625925,1.8100013732910156,-2.7547371657227657,-2.9994989395141687,-6.876195451072483,0.8771975720441461,-4.9378471952933225,-1.0611506837350149,3.4423978424072317,9.81915175697889,-28.72828399474392,1.9383482557791565,3,1.5549983978271555,4.424997329711921,5.739996910095222,4.114997863769538,-0.17000198364257102,0,0.007658063998050135,-1.1355824809589696,57.58000183105469,-1.1747497305645367,57.40999984741211,-1.099995549536847,58.08000183105469,0.007658063998050135
13382,2015-03-03,56.72999954223633,56.75,55.77999877929688,56.08000183105469,2959500.0,0.010329439013285091,1.8116033370374465,-0.5241926056273004,34.64283508506786,32.602425102073454,1.581561144462846,2.515412252637205,4.423304244082665,1.675776625596292,24.53702065190692,0.9700012207031179,-2.4745289475784205,-2.1030008316040067,-5.655470882898548,1.4494692196905348,-3.879235857251281,-0.32676580595673244,2.7095038696289038,27.272697716708915,-12.342278233659481,1.7762350256472716,3,0.9750003814697266,3.844999313354492,5.295001029968255,3.670001983642564,-0.9399986267089844,1,-0.008461123675471915,1.2345658081257624,56.1500015258789,-1.1355824809589696,57.58000183105469,-1.1747497305645367,57.40999984741211,-0.008461123675471915
13383,2015-03-04,56.58000183105469,57.54999923706055,56.25,56.45000076293945,3194000.0,-0.0026440633243786094,-3.905633488559563,0.2000023475142758,38.696812288213,34.03077592076295,1.4900664775382353,2.2964198328484713,4.557984676624578,1.883589190595849,25.401833892165516,1.2999992370605469,-2.1642263024868384,-1.9439987182617173,-5.112603863212158,1.224606426688723,-3.528301290736941,-0.35969614578649356,2.712721462646485,30.566115958259978,-12.803939077288973,1.5843025724752207,3,1.1249980926513672,3.994997024536133,5.704998970031731,3.8199996948242045,-0.19000244140625,2,-0.0037116099747923625,1.8116033370374465,56.72999954223633,1.2345658081257624,56.1500015258789,-1.1355824809589696,57.58000183105469,-0.0037116099747923625
13384,2015-03-05,57.08000183105469,57.5,56.84000015258789,57.0,2319900.0,0.008837044606201605,-2.299986648610502,0.6153936441797001,44.17099156071235,35.57004120833389,0.8734150456571044,1.4668037191799357,4.051063050383263,1.4538400321387002,26.88884964313965,0.9199981689453125,-1.85582128214849,-1.1869987487792955,-3.893482574940819,1.5194850773822282,-2.5402406618600537,0.1662431643014628,2.0718125492089854,61.79254874087936,13.053753599559691,1.3532419130807603,3,0.6249980926513672,3.494997024536133,5.4274988174438406,3.3199996948242045,-1.410003662109375,3,-0.010861995912633593,-3.905633488559563,56.58000183105469,1.8116033370374465,56.72999954223633,1.2345658081257624,56.1500015258789,-0.010861995912633593
13385,2015-03-06,55.0099983215332,56.52000045776367,54.65999984741211,56.52000045776367,3794800.0,-0.03626495170144317,1.4635734820810533,-18.87459469769216,35.373419066451405,36.043397791184056,2.639368807374481,3.110309137765725,6.081566674736003,3.577501486791583,29.011124678153184,2.420001983642578,-1.823040436650004,-2.8850021362304688,-5.185432356559282,-0.5845719159016554,-4.035217246394872,-1.7347870260660656,4.006543501830471,11.986240971127202,-37.0357045909044,1.150215110164406,3,2.1400012969970703,4.454999923706048,8.192500114440918,5.630001068115234,1.0900001525878906,4,0.03799309609812829,-2.299986648610502,57.08000183105469,-3.905633488559563,56.58000183105469,1.8116033370374465,56.72999954223633,0.03799309609812829
13386,2015-03-09,55.18000030517578,55.52000045776367,54.93999862670898,55.099998474121094,2303900.0,0.003090383363564486,-1.8999980926585756,-0.05298127011555232,36.23337512450478,36.372748692317955,2.074569376788091,2.7696354906870653,5.874515388121424,3.457261914576634,29.69030280835696,0.5800018310546946,-1.6772363116245828,-2.516500091552736,-5.0356918523456216,0.002691669240149963,-3.7760959719491822,-1.2569042111562894,3.575148999630798,17.993099224388725,-31.38234607100259,1.2595958803964433,3,1.7950000762939453,4.2849979400634695,8.074997901916504,5.459999084472656,1.1800003051757812,0,0.021565759697855125,1.4635734820810533,55.0099983215332,-2.299986648610502,57.08000183105469,-3.905633488559563,56.58000183105469,0.021565759697855125
13387,2015-03-10,55.2599983215332,55.849998474121094,54.93000030517578,55.06000137329102,2588200.0,0.0014497646958135935,-3.0,2.499904634751008,27.55813200451736,35.958775394533966,1.5247053221988836,2.587603948741233,5.7189482464485195,3.4201727623642455,29.78894008665981,0.9199981689453125,-1.6367359662116883,-2.2875019073486342,-5.015222435367548,0.4402186206702794,-3.6513621713580946,-0.9236416433391739,3.2494420158297075,20.76119726080919,-22.294876497724523,1.3638602640094575,3,1.2800006866455078,3.825000762939453,8.110000610351562,5.380001068115234,0.5900001525878906,1,0.013029338446840955,-1.8999980926585756,55.18000030517578,1.4635734820810533,55.0099983215332,-2.299986648610502,57.08000183105469,0.013029338446840955
13388,2015-03-11,54.77000045776367,55.56000137329102,54.70000076293945,55.27000045776367,2108000.0,-0.008867134973809643,-1.6875044703526436,-2.5000381475548306,28.28161943511516,35.98040666471354,1.6715881716957242,2.8670312178312756,6.104203299068416,3.956254334467438,29.93378581542132,0.8600006103515696,-1.6592320980518025,-2.550499725341794,-5.412949756310034,0.3119503056264463,-3.9817247408259178,-1.1192747098576703,3.508473450202189,3.8732607197688615,-35.40400728846444,1.4312250154841208,3,1.5049991607666016,4.129999160766602,8.482498168945312,5.869998931884766,0.9599990844726562,2,0.018623342144213684,-3.0,55.2599983215332,-1.8999980926585756,55.18000030517578,1.4635734820810533,55.0099983215332,0.018623342144213684
13389,2015-03-12,55.97000122070313,56.22999954223633,54.93000030517578,55.040000915527344,2256900.0,0.021909818384333368,-1.2608652385343622,-1.8600006103515767,35.16720066960927,35.37439976361776,0.27473372895178727,1.5653544837390214,4.7815854404413045,2.816648955489377,29.732226511660397,1.4599990844726562,-1.7181354784797946,-1.2349990844726477,-4.120757264855598,1.6507590959103027,-2.677878174664123,0.20788000571882748,2.0913642436295063,70.4301582483576,34.118935113765716,1.4428790901914748,3,0.14999961853026633,2.8599987030029226,7.282497406005852,4.879997253417962,0.6599998474120952,3,0.007503987132127188,-1.6875044703526436,54.77000045776367,-3.0,55.2599983215332,-1.8999980926585756,55.18000030517578,0.007503987132127188
13390,2015-03-13,55.31000137329102,55.849998474121094,54.70000076293945,55.849998474121094,2303500.0,-0.011792028461989346,3.2592736494839536,-0.5806418533679953,30.23012685866793,34.48383467698435,0.6468999016646322,2.1239654376761408,5.347133919219701,3.5231214444970576,29.36713019877303,1.270000457763679,-1.679197116411494,-1.7614990234374943,-4.74178703257229,1.2187889856973015,-3.2516430280048922,-0.2713550188700964,2.5472821540263837,39.86935274758199,9.820315750098217,1.4901440045673968,3,0.7949981689453054,3.364997863769524,7.877497673034661,5.539997100830071,0.6599998474121094,4,0.006508710662012973,-1.2608652385343622,55.97000122070313,-1.6875044703526436,54.77000045776367,-3.0,55.2599983215332,0.006508710662012973
13391,2015-03-16,56.15999984741211,56.540000915527344,55.47999954223633,55.5,1875900.0,0.015367898264626367,-2.0285720513784664,-1.2222285015930139,34.73581348439836,34.49416561024329,-0.22521491581771613,1.2041785636931905,4.4428516714828135,2.713034749526429,28.324258273729985,1.229999542236321,-1.5211115416493328,-0.8280004501342759,-3.8123849825357183,2.1563840822671665,-2.3201927163349936,0.6641918160664417,1.50544665911098,79.34776974986784,53.56223696839201,1.492192266200721,3,-0.05500030517578125,2.184999465942383,6.994998931884766,4.689998626708984,-0.020000457763671875,0,-0.0010684005244665506,3.2592736494839536,55.31000137329102,-1.2608652385343622,55.97000122070313,-1.6875044703526436,54.77000045776367,-0.0010684005244665506
13392,2015-03-17,55.9000015258789,56.43000030517578,55.72999954223633,55.88000106811523,2369400.0,-0.00462959975497923,-3.374956787106659,0.03030373089038523,38.25430715551798,34.44499837327717,-0.10653671374154072,1.3797635561509551,4.630563486458719,3.008644722992507,27.651583549968194,0.7000007629394531,-1.6048605226473,-0.9894989013671918,-3.981343700116554,2.0023458973821704,-2.4854213007418764,0.5064234980074929,1.5851181810975348,65.2174273600842,37.343954623774664,1.4959223993746815,3,0.17999839782715554,1.2499980926513743,6.2199974060058665,4.949996948242195,1.0,1,0.008228963719432159,-2.0285720513784664,56.15999984741211,3.2592736494839536,55.31000137329102,-1.2608652385343622,55.97000122070313,0.008228963719432159
13393,2015-03-18,57.54999923706055,57.93999862670898,55.66999816894531,55.93000030517578,3072500.0,0.02951695288268974,-1.121492578285842,80.99809269502194,50.682258599432785,35.168472488690554,-1.793026307741954,-0.41517141556429493,2.9549761732897792,1.398466734088693,27.37780702996715,2.2700004577636648,-1.51368061829875,0.7389987945556626,-2.0840560204518255,3.5620536095631508,-0.672528612948085,2.1505262020594103,-2.8899993896484375,87.96297386459719,54.79717264595409,1.4115274075037447,3,-1.25,-0.39999961853027344,4.149999618530273,3.299999237060547,0.3300018310546804,2,-0.029539544491335112,-3.374956787106659,55.9000015258789,-2.0285720513784664,56.15999984741211,3.2592736494839536,55.31000137329102,-0.029539544491335112
13394,2015-03-19,57.04999923706055,57.95000076293945,56.86000061035156,57.38999938964844,2227200.0,-0.008688097421867824,-2.027789110059711,-0.20987677577806924,47.49762526822673,36.515606511110036,-1.4502377270944322,-0.023487577639116353,3.4124103524668357,1.9460022038805747,27.08629516988995,1.0900001525878906,-1.4446946776324125,0.3069988250732436,-2.417688469952239,3.031686120098726,-1.0553448224394941,1.6693424725859813,-2.3243994140624977,72.30764535757211,35.13349645184318,1.3623436475127406,3,-0.7249984741210938,0.10000038146972656,4.372499465942383,3.799999237060547,0.6599998474121094,3,-0.02313759355787559,-1.121492578285842,57.54999923706055,-3.374956787106659,55.9000015258789,-2.0285720513784664,56.15999984741211,-0.02313759355787559
13395,2015-03-20,57.70000076293945,57.97999954223633,57.02000045776367,57.31999969482422,3453300.0,0.011393541359710602,1.04255422762413,-1.117649698751248,57.90010308632929,38.92302072909054,-1.8757943293830337,-0.7945605946829559,2.6987939564257317,1.3287975184727117,26.508147352461236,0.9599990844726562,-1.4026275670728694,1.008000373840332,-1.596405669844529,3.612406417525193,-0.2942026480020985,2.3102033956827626,-2.8454249023437512,88.800048828125,46.17600233349917,1.3022030218424299,3,-1.3600006103515625,-0.5500011444091797,3.7224979400634766,3.244997024536133,0.3800010681152344,4,-0.018544188573243248,-2.027789110059711,57.04999923706055,-1.121492578285842,57.54999923706055,-3.374956787106659,55.9000015258789,-0.018544188573243248
13396,2015-03-23,57.95000076293945,58.1500015258789,57.599998474121094,57.709999084472656,1905600.0,0.004332755575292335,-1.3913025450504306,0.6315815891181047,56.434608494384975,42.131518116853606,-1.8903377157839998,-1.195646957549819,2.36968632548259,1.1087506299117607,26.2673092876729,0.5500030517578054,-1.4433969598539207,1.315000343322751,-1.112305012797414,3.742305699442916,0.10134766526267214,2.52865302138283,-2.9078994814453125,91.93546402345447,45.41278686557016,1.2136526780600814,3,-1.5249996185302734,-0.8000011444091797,3.14749813079834,3.1499977111816406,-0.15999984741210938,0,-0.034167377328191195,1.04255422762413,57.70000076293945,-2.027789110059711,57.04999923706055,-1.121492578285842,57.54999923706055,-0.034167377328191195
13397,2015-03-24,57.25,58.27999877929688,57.06999969482422,57.849998474121094,1919600.0,-0.012079391781252946,-1.520833830039195,-2.4999761583088294,53.339971338422636,44.91577943944333,-0.9815946971302338,-0.6909518101332495,2.991452932465627,1.8376525099520507,26.69080784183182,1.2099990844726634,-1.220430165096026,0.7164995193481474,-1.3942382935479145,2.8272373322442093,-0.33886938709988357,1.7718684257961783,-1.9592666989550764,60.53645446626389,11.499862871823488,1.0553689064480325,3,-0.7600002288818359,-0.10000038146972656,3.384998321533203,3.924999237060547,-0.38000106811522727,1,-0.019388656949372307,-1.3913025450504306,57.95000076293945,1.04255422762413,57.70000076293945,-2.027789110059711,57.04999923706055,-0.019388656949372307
13398,2015-03-25,55.90999984741211,57.75,55.88000106811523,57.31999969482422,5557100.0,-0.023406116202408622,-1.5442207234443255,2.3500057220604504,44.61820561816878,45.96589110039439,0.6002420837410156,0.5039810808791856,4.238613961169257,3.1963407679271114,26.919087083501402,1.8699989318847727,-1.0345710747895538,-0.51500053405762,-2.5109916862187305,1.4809906181034904,-1.5129961101381753,0.4829950420229352,-0.32033999854198925,1.2499503294156062,-44.26573540545623,0.9979955760805546,3,0.5799999237060547,1.239999771118164,4.689998626708984,5.284997940063477,1.1199989318847727,2,0.017707059223192045,-1.520833830039195,57.25,-1.3913025450504306,57.95000076293945,1.04255422762413,57.70000076293945,0.017707059223192045
13399,2015-03-26,55.33000183105469,56.22999954223633,55.09000015258789,55.79999923706055,3077200.0,-0.010373779609020528,-1.3999967876259352,0.33333152969376906,51.70577683029344,48.352074430575,1.2068189540374092,0.9698877103589183,4.7071254075637015,3.767733526157869,26.854599373066723,1.1399993896484375,-0.7822854371263759,-0.9909986495971665,-2.987647764476357,1.0056504652820237,-1.9893232070367617,0.007325907842428592,2.9499969482421946,7.523566827186948,-40.48875129683436,0.9983245574395957,3,1.3549976348876953,1.819997787475586,5.192496299743652,5.864995956420898,2.029998779296875,3,0.04608709836747771,-1.5442207234443255,55.90999984741211,-1.520833830039195,57.25,-1.3913025450504306,57.95000076293945,0.04608709836747771
13400,2015-03-27,55.9000015258789,56.47999954223633,55.22000122070313,55.4000015258789,2544900.0,0.01030181955469045,-1.9302265751140777,-1.0638356586882238,53.68099116690053,50.45709417307524,0.8150201337480567,0.2820332928781326,4.001272247366451,3.1912380358075794,26.673292981697237,1.259998321533196,-0.4747256825447437,-0.33699893951416726,-2.2502448552063825,1.576246976178048,-1.2936218973602749,0.6196240183319404,2.316197280883806,25.391903510838134,-25.326358293061624,0.9566229578461063,3,0.7849979400634837,1.2499980926513743,4.457496643066413,5.294996261596687,0.0,4,0.03237920409994666,-1.3999967876259352,55.33000183105469,-1.5442207234443255,55.90999984741211,-1.520833830039195,57.25,0.03237920409994666
13401,2015-03-30,56.58000183105469,56.9000015258789,55.86000061035156,56.06999969482422,1869100.0,0.012164584733704853,-1.2365603747425953,1.0200042724609375,56.3584024272956,52.468660314383854,0.2244676237072909,-0.3837771835155266,3.1776239179833325,2.5036803190764445,25.47986363869127,1.0400009155273366,-0.2788315578190179,0.32150135040283345,-1.5972843563087409,2.240287057114408,-0.6378915029529537,1.2808942037586206,1.573673002624524,46.70853667432387,-7.4769198621829105,0.9593928533557881,3,0.10499763488769531,0.5699977874755859,3.1274967193603516,4.614995956420898,-1.6200027465820312,0,0.026511133818604815,-1.9302265751140777,55.9000015258789,-1.3999967876259352,55.33000183105469,-1.5442207234443255,55.90999984741211,0.026511133818604815
13402,2015-03-31,56.25,57.06999969482422,56.099998474121094,56.47000122070313,3366600.0,-0.005832481802316991,-2.730743272983362,-0.4313731356680319,57.24070409923291,53.197376481028314,0.6809466239984943,-0.09652858492154337,3.3439638209116396,2.832431994337149,24.163650127077233,0.970001220703125,0.03853590420519737,0.015499496459959516,-1.8904192188444924,1.9214182117644114,-0.9374598611922664,0.9684588541121855,1.8424013400573855,43.60901932158617,-16.240793251016903,0.9529593576522265,3,0.4349994659423828,0.8999996185302734,3.457498550415039,4.944997787475586,-0.9900016784667969,1,0.02737779405381935,-1.2365603747425953,56.58000183105469,-1.9302265751140777,55.9000015258789,-1.3999967876259352,55.33000183105469,0.02737779405381935
13403,2015-04-01,56.36999893188477,56.63000106811523,55.63000106811523,56.22000122070313,3031500.0,0.0021333143446182756,1.9850657890992345,-0.6818039950062201,52.188172345935605,53.71854837855153,0.4201448060333348,-0.2456623163667686,3.0596125509098187,2.686160883576079,23.783851734929414,1.0,0.2708644523342727,0.14599857330323118,-1.7542109888400432,2.0462081354465056,-0.804106207768406,1.0961033543748684,1.6623543844232245,64.64641794064134,5.88151956793569,0.950104781071636,4,0.3150005340576101,0.6050014495849538,3.3899993896484304,4.824998855590813,-0.5699996948242259,2,0.00886996646219873,-2.730743272983362,56.25,-1.2365603747425953,56.58000183105469,-1.9302265751140777,55.9000015258789,0.00886996646219873
13404,2015-04-02,56.459999084472656,56.6500015258789,56.15999984741211,56.31999969482422,2277300.0,0.0015965966700945966,-1.1304463204683486,0.9333435060145978,56.70944144703952,53.58625264085267,0.2655804774332253,-0.40527159268489754,2.7832521291138903,2.6000037902257134,23.376180887000306,0.49000167846678977,0.4797653309457246,0.26699886322021626,-1.594241216474586,2.1282389429150186,-0.6636211766271813,1.1976189030676139,1.5135071685609418,67.0269668389123,5.629346519919913,0.9306200398474007,4,0.22500038146972656,0.07999992370605469,3.299999237060547,4.73499870300293,-1.029998779296875,3,0.010095637691587944,1.9850657890992345,56.36999893188477,-2.730743272983362,56.25,-1.2365603747425953,56.58000183105469,0.010095637691587944
13405,2015-04-06,57.099998474121094,57.5099983215332,56.63999938964844,56.63999938964844,1794000.0,0.011335448105319612,-2.782611580117095,3.285722070844687,55.62200351080046,53.49596319823217,-0.5235350223689679,-0.9282574338305665,1.9624211705970183,1.9604228114331477,21.488205575581905,1.0499992370605469,0.4407941201803993,0.8024982452392564,-1.0132090588348177,2.6182055493133305,-0.1053554067977771,1.71035189727629,0.8158376569035894,78.1914656169471,18.276887017012413,0.9078536520370366,4,-0.41499900817871094,-0.6299991607666016,2.6599998474121094,4.094999313354492,-2.1499977111816406,0,0.004553452595069896,-1.1304463204683486,56.459999084472656,1.9850657890992345,56.36999893188477,-2.730743272983362,56.25,0.004553452595069896
13406,2015-04-07,56.36999893188477,57.16999816894531,56.349998474121094,57.0099983215332,1869700.0,-0.012784580766095344,-1.411762725936564,-1.391305790058532,52.6613675627968,53.42056277871818,-0.04607339734736371,-0.11018429908619964,2.4851936122510097,2.6856420497383837,19.57887896179065,0.8199996948242188,0.4589600342853899,0.012998771667490416,-1.7248409013142094,1.7508384446491903,-0.855921064823356,0.8819186081583368,1.4893204795711767,39.361646003693565,-19.060846458220368,0.8689198364908489,4,0.05000114440917258,0.10000038146971946,3.4524993896484304,4.824998855590813,-2.0900001525878906,1,-0.008337722457185115,-2.782611580117095,57.099998474121094,-1.1304463204683486,56.459999084472656,1.9850657890992345,56.36999893188477,-0.008337722457185115
13407,2015-04-08,55.97999954223633,56.43999862670898,55.65999984741211,56.38999938964844,2953700.0,-0.0069185630129193765,2.058828809287006,0.6406253725293922,39.63012048799907,52.866331097588215,0.1618517393362353,0.35470752247999826,2.6575495059940835,3.0755703618612245,18.11019893758391,0.7799987792968679,0.2811053100448504,-0.4130006790161147,-2.083689683222687,1.2576883251904576,-1.2483451811193973,0.4223438230871679,1.8239334840422572,18.616967311243535,-34.57888581625701,0.8353445021032846,4,0.31999969482421875,0.48999977111816406,3.1599998474121094,4.594999313354492,-0.8800010681152344,2,-0.018220801466675485,-1.411762725936564,56.36999893188477,-2.782611580117095,57.099998474121094,-1.1304463204683486,56.459999084472656,-0.018220801466675485
13408,2015-04-09,55.790000915527344,56.08000183105469,55.38000106811523,56.04999923706055,1926000.0,-0.003394044806406815,3.374956787106509,0.6341424836479684,41.322323603050705,51.712614072339015,0.37217681106477585,0.6588180494773326,2.6335256236578033,3.2814772009663216,16.515209452172364,0.7000007629394602,0.08219733046549038,-0.6539993286132812,-2.1713146995315498,0.8633160423049873,-1.4126570140724155,0.104658356845853,1.9596534532774257,19.24884394823494,-30.22704504034014,0.7586576854591347,4,0.5749988555908203,0.6799983978271484,3.3499984741210938,4.784997940063477,-0.19000244140625,3,-0.009499956717990199,2.058828809287006,55.97999954223633,-1.411762725936564,56.36999893188477,-2.782611580117095,57.099998474121094,-0.009499956717990199
13409,2015-04-10,56.38999938964844,56.58000183105469,55.790000915527344,55.959999084472656,1279100.0,0.010754587995608134,-1.0519593757740897,-1.6538580043135702,40.91537980071501,50.29421280942952,-0.0688934669010024,0.0968643919371317,1.850110951598495,2.7099789687144096,15.382687322952608,0.7900009155273438,-0.031519184479677165,-0.07500076293945312,-1.57623459131203,1.4262330654331237,-0.8256176771257415,0.6756161512468353,1.3064618948319975,47.41782271843217,2.795711277920347,0.7506169141862881,4,0.05500030517578125,0.07999992370605469,2.75,4.184999465942383,-0.5099983215332102,4,-0.010462850841885252,3.374956787106509,55.790000915527344,2.058828809287006,55.97999954223633,-1.411762725936564,56.36999893188477,-0.010462850841885252
13410,2015-04-13,55.66999816894531,56.36000061035156,55.63999938964844,56.209999084472656,1128400.0,-0.012768243101547117,-1.4000101725519118,-1.2558151913557247,35.15622632887374,47.938415465160425,0.6873309094480007,0.8908951670648051,2.3635869545076957,3.458574786578005,14.097048758828807,0.75,0.04786752292470453,-0.8130018234252958,-2.263708756327695,0.6377051094771033,-1.538355289876499,-0.08764835697409268,1.9743338928972705,16.200981593523437,-21.509488167423697,0.7253534664512008,4,0.7750015258789062,0.8000011444091797,3.470001220703125,4.905000686645508,0.13000106811523438,0,-0.004311080863361849,-1.0519593757740897,56.38999938964844,3.374956787106509,55.790000915527344,2.058828809287006,55.97999954223633,-0.004311080863361849
13411,2015-04-14,56.099998474121094,56.27999877929688,55.70000076293945,55.77999877929688,1786000.0,0.007724094113867874,-1.4166799122612115,-0.5925910227609753,42.24020147378154,46.27169295122138,0.2034797913087658,0.48082118097671156,1.7571364733323946,3.0419169731568587,13.461895857454989,0.6100006103515696,0.09466851798805465,-0.3800014495849595,-1.8337658144530167,1.0737629152830976,-1.1068836320189916,0.3468807328490726,1.493246949536399,59.999745687010886,24.13658971010831,0.7268821824340286,4,0.345001220703125,0.3900012969970703,2.207500457763672,3.9200000762939453,-0.18000030517578125,1,-0.020499068493061268,-1.4000101725519118,55.66999816894531,-1.0519593757740897,56.38999938964844,3.374956787106509,55.790000915527344,-0.020499068493061268
13412,2015-04-15,56.36000061035156,56.77000045776367,56.099998474121094,56.22000122070313,2216500.0,0.004634619310202037,-2.5262809187279154,0.43749850988244704,53.55450950992877,46.42350819166507,-0.04389372766206634,0.270939188587505,1.3120079079764366,2.7959466331798737,12.608207249098779,0.6700019836425781,0.08545262993546032,-0.14299926757812642,-1.5724797158160442,1.2864811806597913,-0.8577394916970889,0.571740956540836,1.1831799078845364,70.50359514792265,29.012005249610475,0.7147402241189601,4,0.08499908447265625,0.12999916076660156,1.8599987030029297,3.6599979400634766,-0.5499992370605398,2,-0.03690563890222265,-1.4166799122612115,56.099998474121094,-1.4000101725519118,55.66999816894531,-1.0519593757740897,56.38999938964844,-0.03690563890222265
13413,2015-04-16,55.849998474121094,56.22000122070313,55.52999877929688,56.18000030517578,2762000.0,-0.009049008706660588,2.365835504279749,-2.3571662125341795,54.15332640269296,46.139495408959895,0.42978585349428045,0.6820188591711371,1.636811914477292,3.317317026375477,13.280793253015302,0.8300018310546804,-0.02655848855827969,-0.5680013656616225,-1.9362058146157253,0.8002030832924802,-1.252103590138674,0.11610085881542886,1.6441184368020387,25.80639207036219,-19.156491616940425,0.6841022244770516,4,0.595001220703125,0.6400012969970703,1.9625005722045898,4.170000076293945,-0.1999969482421946,3,-0.013428827582645742,-2.5262809187279154,56.36000061035156,-1.4166799122612115,56.099998474121094,-1.4000101725519118,55.66999816894531,-0.013428827582645742
13414,2015-04-17,55.72999954223633,56.38999938964844,55.5099983215332,55.61999893188477,1980100.0,-0.0021485932885095815,-4.333310214084246,-0.3333333333333118,48.53698843838418,45.35227151202475,0.48650593902314654,0.7357800995155799,1.5838083182441451,3.4482615456772834,13.933438479358651,0.8800010681152344,-0.13305577477341046,-0.6220003128051772,-1.989188932503282,0.7451883068929277,-1.3055946226542332,0.0615939970438788,1.7160350335201002,17.46038473881478,-28.739732082286025,0.6835943098490532,4,0.5450000762939453,0.7600002288818359,1.8575000762939453,4.289999008178711,-0.3999977111816406,4,-0.002332694584300299,2.365835504279749,55.849998474121094,-2.5262809187279154,56.36000061035156,-1.4166799122612115,56.099998474121094,-0.002332694584300299
13415,2015-04-20,56.63000106811523,57.09000015258789,55.84000015258789,55.849998474121094,2408500.0,0.016149318738049034,-2.125002980235081,7.090893327785107,50.41458719363021,45.10262924878401,-0.5444283207535605,-0.26192214439863193,0.5102807161553997,2.5615164576181613,14.394315687602521,1.3600006103515625,-0.1633290071624245,0.33150119781493714,-0.8895126766812211,1.5525150723110954,-0.27900573943314555,0.9420081350630198,0.768912819177828,70.88616763402081,23.72795056047228,0.6105069372480795,4,-0.39500045776366477,-0.1400012969970632,0.8449993133544993,3.389997482299812,-0.5699996948242045,0,-0.013243863426700142,-4.333310214084246,55.72999954223633,2.365835504279749,55.849998474121094,-2.5262809187279154,56.36000061035156,-0.013243863426700142
13416,2015-04-21,55.97000122070313,57.06999969482422,55.77000045776367,56.66999816894531,1958900.0,-0.011654597121024901,-1.3636382552244086,-0.8974290004059207,47.79875194633517,46.01025496637692,0.05907755429628736,0.2552207224078131,1.091892614711277,3.2409690730629777,15.05767810917919,1.2999992370605469,-0.26636236665896007,-0.22949867248534161,-1.1771930428466462,0.7181956978759629,-0.7033458576659939,0.24434851269531066,1.3827343918958164,29.114073802235186,-17.729162324775427,0.47384718518065205,4,0.2649993896484304,0.7149982452392507,1.4199981689453054,4.049997329711907,0.12999725341796164,1,-0.003037376807840775,-2.125002980235081,56.63000106811523,-4.333310214084246,55.72999954223633,2.365835504279749,55.849998474121094,-0.003037376807840775
13417,2015-04-22,56.13999938964844,56.25,55.66999816894531,56.18000030517578,2305100.0,0.003037308651735904,5.444453863434069,0.05714441416893791,48.205931765121704,46.77510031771814,-0.0959254361077484,-0.0023185765812812065,0.8732022040705516,3.0951224228529384,15.345036183486032,0.5800018310546875,-0.4096147723582675,-0.004000473022458095,-0.8124397375354988,0.8044387914905826,-0.40822010527897845,0.40021915923406226,1.167481513750289,39.87343911460496,-4.52292620650438,0.40421963225651936,4,0.15999984741210938,0.5450000762939453,1.0850000381469727,3.8799991607666016,0.15000152587890625,2,-0.0039187962788558295,-1.3636382552244086,55.97000122070313,-2.125002980235081,56.63000106811523,-4.333310214084246,55.72999954223633,-0.0039187962788558295
13418,2015-04-23,56.9000015258789,57.11999893188477,56.33000183105469,56.84000015258789,2776200.0,0.01353762280892723,2.160012512302431,-1.4999999999998224,53.10736107070115,48.129764903272154,-0.7620537341327989,-0.7213325158847894,0.037840623087440406,2.3626590314674942,14.76937886860688,0.9799995422363352,-0.457984610689806,0.7065015792846623,-0.16070859403814097,1.5737117526074655,0.27289649262326066,1.140106665946064,0.3631297625036112,86.33557002454592,42.95110647689735,0.43360508666140024,4,-0.5850028991699148,-0.21500205993651633,-0.2850017547607351,3.11999702453614,-0.890003204345696,3,-0.019156416930711795,5.444453863434069,56.13999938964844,-1.3636382552244086,55.97000122070313,-2.125002980235081,56.63000106811523,-0.019156416930711795
13419,2015-04-24,57.88000106811523,58.349998474121094,57.040000915527344,57.1500015258789,4012500.0,0.017223190087097162,-1.757887382196261,12.166380570921397,55.25608076462551,50.36308206280013,-1.685743498614677,-1.581586057094782,-0.9744792897439112,1.4019657097652427,14.014335030758199,1.4499969482421946,-0.3230815447617772,1.5590011596679645,0.4981389200578761,2.619863399278053,1.0285700398629203,2.0894322794730087,-2.7900009155273366,82.46278535498006,41.68501105346709,0.5304311198050443,4,-0.9500026702880788,-1.160001754760735,-1.1550016403198171,2.139997482299812,-2.7100028991699148,4,-0.03852798032280591,2.160012512302431,56.9000015258789,5.444453863434069,56.13999938964844,-1.3636382552244086,55.97000122070313,-0.03852798032280591
13420,2015-04-27,57.709999084472656,58.11000061035156,57.6500015258789,58.06999969482422,3458100.0,-0.002937145482124426,1.090893327784746,-0.49315183027199333,59.76675866049717,52.31047730576853,-1.3364811050822283,-1.3376109453414102,-0.8297681388921063,1.5831364874704263,13.469901476241631,0.45999908447266336,-0.18590848805689575,1.298499298095706,0.09027652331986502,2.506722072871547,0.694387910707789,1.9026106854836229,-2.554798965454104,76.11942847870459,33.709995897833316,0.60411138738792,4,-0.7800006866455078,-0.9899997711181641,-0.972498893737793,2.309999465942383,-3.329998016357429,0,-0.04124063925099464,-1.757887382196261,57.88000106811523,2.160012512302431,56.9000015258789,5.444453863434069,56.13999938964844,-0.04124063925099464
13421,2015-04-28,58.08000183105469,58.11000061035156,57.18000030517578,57.38999938964844,3114200.0,0.006411414875270527,1.4800008138020833,-1.9166701987877761,65.35087645916197,53.62118474457222,-1.5601503105698526,-1.6753728089700743,-1.216448081830066,1.2209789320766191,13.135153729342813,0.9300003051757812,-0.07149142599723035,1.5935020446777344,0.17356380042411956,3.013440288931349,0.883532922550927,2.303471166804542,-2.8609057449340867,89.92549954024362,42.66796333238146,0.7099691221268069,4,-1.150003433227539,-1.3600025177001953,-1.3350019454956055,1.9399967193603516,-3.7900009155273438,1,-0.03477962111019761,1.090893327784746,57.709999084472656,-1.757887382196261,57.88000106811523,2.160012512302431,56.9000015258789,-0.03477962111019761
13422,2015-04-29,57.790000915527344,58.02999877929688,57.209999084472656,57.5099983215332,4065000.0,-0.004993128553454795,1.1578986994864988,0.4057994250331712,64.40920099247954,54.76072636565962,-1.1688935879356563,-1.3323959886491465,-0.948127469676507,1.5148233077838,12.949326531562003,0.8700027465820312,0.16307709556453176,1.2265010833740249,-0.3022872112770685,2.755289378025118,0.4621069360484782,1.9908952306995715,-2.5082867816467314,72.27730251354976,20.589668373973538,0.764394147325548,4,-0.8600025177001953,-1.0700016021728516,-1.0025005340576172,2.2299976348876953,-4.3500022888183665,2,-0.029243855591498558,1.4800008138020833,58.08000183105469,1.090893327784746,57.709999084472656,-1.757887382196261,57.88000106811523,-0.029243855591498558
13423,2015-04-30,56.86999893188477,57.61000061035156,56.41999816894531,57.540000915527344,3815700.0,-0.015919743365073735,1.9382726514926745,-2.392842059372463,53.30577578764689,55.290591626688816,-0.09944664325589514,-0.3931728065639746,-0.10124069510140288,2.4344757000574546,12.130977402691713,1.3700027465820312,0.28689029469060756,0.28149909973145526,-1.2503157122568354,1.8133139117197459,-0.4844083062626936,1.0474065057256041,-1.5269191111993479,23.316098019915852,-27.71732858279167,0.7659074059941463,4,0.1399993896484304,-0.14999961853028054,-0.04999923706055398,3.1499996185302663,-3.4099998474121165,3,-0.010198664097956334,1.1578986994864988,57.790000915527344,1.4800008138020833,58.08000183105469,1.090893327784746,57.709999084472656,-0.010198664097956334
13424,2015-05-01,57.02999877929688,57.18000030517578,56.52999877929688,56.849998474121094,2385700.0,0.002813431517798115,1.7083207502185191,-0.2686563765038253,60.14923979484951,56.372219693490955,-0.06218878183458543,-0.5357482863808727,-0.31111512213306725,2.2859107694670726,11.28945610067729,0.6500015258788991,0.3024096785890009,0.412998962402348,-1.1299191772651582,1.9559171020698543,-0.3584601074314051,1.1844580322361011,-1.6267805855427468,36.09465852865801,-18.54572279805773,0.7714590698337513,5,-0.02000045776367898,-0.3099994659423899,-0.20999908447266336,2.989999771118157,-3.569999694824226,4,-0.01788533192348518,1.9382726514926745,56.86999893188477,1.1578986994864988,57.790000915527344,1.4800008138020833,58.08000183105469,-0.01788533192348518
13425,2015-05-04,57.36000061035156,57.72000122070313,56.91999816894531,57.040000915527344,2231000.0,0.0057864604264112884,-1.8571272870942066,1.7777730682828952,59.545450867379515,57.67740846249588,-0.3103914461432211,-0.8909522611031804,-0.6981789883011658,1.9534117405944968,11.448070840346562,0.8000030517578196,0.3667353880736144,0.7300006866455107,-0.8342859510267076,2.294287324317729,-0.052142632190594895,1.5121440054816162,-1.8978468109900888,55.62136588536964,1.590380323687441,0.7821433188361085,5,-0.3500022888183594,-0.5750007629394531,-0.4425010681152344,2.6599979400634766,-3.470001220703125,0,-0.038179958474599984,1.7083207502185191,57.02999877929688,1.9382726514926745,56.86999893188477,1.1578986994864988,57.790000915527344,-0.038179958474599984
13426,2015-05-05,55.9000015258789,57.16999816894531,55.83000183105469,57.13000106811523,4733200.0,-0.025453261313410525,1.0458057057660222,-3.8437522351763107,47.05129195794443,57.5491151505873,1.2724451703510269,0.560782002201698,0.6746882522125546,3.40064205564736,11.300825328232495,1.529998779296875,0.4574636026466976,-0.7064985275268612,-2.3010595144478003,0.888062459394078,-1.5037790209873307,0.09078196593360843,-0.3800908330222299,3.181808723877624,-46.75104990400507,0.7972804934604693,5,1.1899986267089915,0.9649982452392649,1.017498016357429,4.11999702453614,-1.5900001525878764,1,-0.027191420684666512,-1.8571272870942066,57.36000061035156,1.7083207502185191,57.02999877929688,1.9382726514926745,56.86999893188477,-0.027191420684666512
13427,2015-05-06,54.959999084472656,55.68999862670898,54.36000061035156,55.47999954223633,2998700.0,-0.01681578561265462,1.8297871476980168,0.42276475714635725,44.59296353840275,56.603070980331914,2.265727458260649,1.4972133966641792,1.5087143085554118,4.332498993661922,11.017581796148598,1.5400009155273366,0.4477766004940804,-1.5955009460449219,-3.333249642267404,0.1422477501775603,-2.464375294156163,-0.7266265979336808,3.3899993896484375,17.857094200298782,-33.676515258119565,0.8688743481112414,5,1.3950004577636719,1.3950004577636719,1.9575004577636719,5.059999465942383,-1.029998779296875,2,-0.012190651020854926,1.0458057057660222,55.9000015258789,-1.8571272870942066,57.36000061035156,1.7083207502185191,57.02999877929688,-0.012190651020854926
13428,2015-05-07,55.2599983215332,55.72000122070313,55.02999877929688,55.2400016784668,2180200.0,0.0054585014930486064,-2.1363573311139867,-0.038455048967465065,47.20570398533269,55.7085846715216,1.9094256605205828,1.21791495321159,1.142725107226795,4.015956718628914,10.50744052215241,0.7600021362304759,0.5165326871006783,-1.2690015792846694,-3.070883675360733,0.5328805167913941,-2.1699426273227047,-0.36806053124663407,3.0102001953124997,26.78564130044817,-27.857645843200622,0.900941048038033,5,0.9750022888183594,1.095001220703125,1.657501220703125,4.760000228881836,-1.609996795654304,3,-0.03293521082346873,1.8297871476980168,54.959999084472656,1.0458057057660222,55.9000015258789,-1.8571272870942066,57.36000061035156,-0.03293521082346873
13429,2015-05-08,55.79999923706055,56.27000045776367,55.540000915527344,55.79999923706055,2179300.0,0.009772003835130771,-1.8077086726235017,0.0,44.844715964178874,54.05057992748623,1.1659615410095938,0.6655705121495856,0.5632479862229616,3.465099342876485,10.29670760358821,1.0100021362304688,0.5882640681570024,-0.6995006561279311,-2.530055158567478,1.131053846311616,-1.614777907347701,0.21577659509183889,2.3919953216552727,42.85709420029873,-9.329576360550874,0.9152772512197733,5,0.4350013732910156,0.5550003051757812,1.0300006866455078,4.219999313354492,-2.0699996948242188,4,-0.04193548717889117,-2.1363573311139867,55.2599983215332,1.8297871476980168,54.959999084472656,1.0458057057660222,55.9000015258789,-0.04193548717889117
13430,2015-05-11,55.43000030517578,56.16999816894531,55.290000915527344,55.63000106811523,1606900.0,-0.0066308053215711205,-2.6666587193731175,-100.0,46.52061703633783,51.95832888050578,1.3170308114412848,1.0716094891221033,0.8831768683401151,3.8317199814253087,10.024756705816698,0.8799972534179688,0.5535176022417545,-1.057499694824216,-2.9139134868841623,0.7989140972357305,-1.9857065908541855,-0.12929279879424627,2.6853543745727535,38.078314038098135,-16.323521791117976,0.9282068960299715,5,0.7649993896484375,0.9249992370605469,1.1824989318847656,4.589998245239258,-1.3699989318847585,0,-0.03554034295249997,-1.8077086726235017,55.79999923706055,-2.1363573311139867,55.2599983215332,1.8297871476980168,54.959999084472656,-0.03554034295249997
13431,2015-05-12,54.95000076293945,55.15999984741211,54.56999969482422,55.08000183105469,2906700.0,-0.008659562323536707,3.069007247997264,0.6500028610120584,42.6270323161609,49.538087916470374,1.4598689885150833,1.5399928907416012,1.3525966252397978,4.309507546483374,9.92042918424042,0.8600006103515625,0.40172941612335933,-1.479999351501462,-3.454436754623856,0.49443805162093213,-2.467218053062659,-0.49278064994026494,3.0902468354211408,30.89006281269036,-24.302355072634803,0.9872187015611978,5,1.0900001525878906,1.404998779296875,1.6274986267089844,5.069997787475586,-0.11999893188476562,1,-0.019290288600067207,-2.6666587193731175,55.43000030517578,-1.8077086726235017,55.79999923706055,-2.1363573311139867,55.2599983215332,-0.019290288600067207
13432,2015-05-13,54.27999877929688,55.36999893188477,54.06000137329102,55.04999923706055,2949200.0,-0.012192938568518552,-1.165293685547941,5.923031779101445,33.58396529108303,47.34677563907439,1.7652521194433604,2.156754462604532,1.9853172794143958,4.957571624543405,10.457768102473233,1.30999755859375,0.192351037260849,-2.0460012435912986,-4.242587109224367,0.15058462204176948,-3.1442941764078327,-0.9477083107747646,3.6866438793035314,9.954637879786961,-39.592387203113915,1.098292932816534,5,1.6100025177001953,1.9250011444091726,2.1650009155273366,5.739999771118157,0.19000244140625,2,0.0005527375583800342,3.069007247997264,54.95000076293945,-2.6666587193731175,55.43000030517578,-1.8077086726235017,55.79999923706055,0.0005527375583800342
13433,2015-05-14,55.099998474121094,55.31000137329102,54.54999923706055,54.56000137329102,2306400.0,0.015106848070471468,-1.7142866874204108,-0.7012945192245738,32.22507267183062,44.2440904031834,0.746250204580619,1.3467334321058502,1.1416316773446482,4.101657674327143,10.54149419572081,1.0300025939941406,-0.09601612162514073,-1.1885015487670927,-3.4441180373699325,1.0671149398357471,-2.3163097930685126,-0.06069330446567278,2.710378533066944,47.058711840065556,1.6061037707791144,1.1278082443014188,5,0.7900028228759837,1.105001449584961,1.2850008010864258,4.920000076293945,-0.8599967956542969,3,-0.021234087138765068,-1.165293685547941,54.27999877929688,3.069007247997264,54.95000076293945,-2.6666587193731175,55.43000030517578,-0.021234087138765068
13434,2015-05-15,55.599998474121094,55.7400016784668,55.13000106811523,55.31999969482422,2144400.0,0.00907441041463608,1.1785534257026724,0.5185190417994233,37.05522552090447,41.74517647579728,0.024666718125153864,0.8816999246945727,0.6071485011368338,3.569723331750396,10.649489362205756,0.6400032043457031,-0.3697196157309506,-0.6820014953613267,-2.9451313199627123,1.5811283292400589,-1.813566407662023,0.44956341693936963,2.0603635077110667,72.9857554287201,30.114684436258607,1.1315649123006946,5,0.015001296997070312,0.6050014495849609,0.8175010681152344,4.420000076293945,-2.259998321533203,4,-0.03507188852082099,-1.7142866874204108,55.099998474121094,-1.165293685547941,54.27999877929688,3.069007247997264,54.95000076293945,-0.03507188852082099
13435,2015-05-18,55.88000106811523,56.040000915527344,55.34000015258789,55.36000061035156,1974500.0,0.0050360180158002255,-1.499996594028651,1.8571525885558329,36.352367831062956,40.55640712836601,-0.5446246866739202,0.5719525777498333,0.3619380269618446,3.2549389000734905,11.377448876962113,0.7000007629394531,-0.4916530099954315,-0.36449890136719176,-2.6282041646957737,1.8992063619613901,-1.4963515330314863,0.7673537302971027,1.6363464893752848,91.9191977574195,52.72819417349464,1.1318526316642918,5,-0.7150001525878835,0.3249988555908274,0.5774984359741282,4.139997482299812,-2.920001983642571,0,-0.03847533079425214,1.1785534257026724,55.599998474121094,-1.7142866874204108,55.099998474121094,-1.165293685547941,54.27999877929688,-0.03847533079425214
13436,2015-05-19,55.79999923706055,56.099998474121094,55.43000030517578,55.599998474121094,1766600.0,-0.0014316719671705336,-1.481488022492706,0.3846165132230548,37.324846088093565,39.748838522776104,-0.5367443597891253,0.6730741263078954,0.47103917717532084,3.299979275182089,12.056564638231256,0.6699981689453125,-0.6964476290328179,-0.43600063323974325,-2.705315555163949,1.8333142886844627,-1.5706580942018462,0.6986568277223597,1.578094473061988,85.29413414663787,48.21096603228549,1.1346574609621025,5,-0.6349983215332031,0.4050006866455078,0.6575002670288086,4.219999313354492,-3.180000305175774,1,-0.031182757841578534,-1.499996594028651,55.88000106811523,1.1785534257026724,55.599998474121094,-1.7142866874204108,55.099998474121094,-0.031182757841578534
13437,2015-05-20,55.91999816894531,56.27000045776367,55.72000122070313,55.7599983215332,1748800.0,0.0021505185219621303,-3.583440624354479,0.7999961853172862,43.2624124987757,39.31069502426977,-0.5657403564392638,0.5647006713591907,0.3795549577067163,3.126201149031388,12.609984724680784,0.5499992370605398,-0.9362565362292656,-0.3050016403198228,-2.5784050466106834,1.9684017659710378,-1.4417033434652495,0.8317000628256039,1.3253718477039627,79.65104416174304,39.13993638316657,1.1367017031454285,5,-0.7549972534179688,0.2850017547607422,0.5475015640258789,3.545000076293938,-3.009998321533203,2,-0.019492066766481853,-1.481488022492706,55.79999923706055,-1.499996594028651,55.88000106811523,1.1785534257026724,55.599998474121094,-0.019492066766481853
13438,2015-05-21,55.81000137329102,56.04999923706055,55.540000915527344,55.90999984741211,2026200.0,-0.001967038613305494,1.6842210934206034,-0.6249910592947128,41.28573756313996,38.9152529797099,-0.4129467666437847,0.6206726310923258,0.5331727174716931,3.17037548141316,13.244917125255768,0.5099983215332031,-0.9758286029109797,-0.36049842834471946,-2.6179733029283554,1.8969764462389165,-1.4892358656365374,0.7682390089470985,1.3079538976239249,59.649181512763384,17.81192582365967,1.1287374372918193,5,-0.645000457763679,0.39499855041503196,0.6574983596801687,3.654996871948228,-3.010002136230476,3,-0.024010036187334216,-3.583440624354479,55.91999816894531,-1.481488022492706,55.79999923706055,-1.499996594028651,55.88000106811523,-0.024010036187334216
13439,2015-05-22,55.6500015258789,55.81000137329102,55.2599983215332,55.61000061035156,1617900.0,-0.0028668669320028872,2.0555673292925056,-0.4000152590218541,37.48170844773689,37.910929803198684,-0.30895119146434524,0.6377376535201975,0.6971481566592601,3.248264484010136,12.983060794432147,0.5500030517578196,-0.9215373275373153,-0.4089982986450238,-2.5269314928396867,1.708934895549639,-1.4679648957423552,0.6499682984523076,1.345635589131092,38.614096976197146,-1.4184423183295394,1.0589665970973308,5,-0.4850006103515554,0.5549983978271555,0.8174982070922923,3.434997558593757,-2.680000305175767,4,-0.025336923787080412,1.6842210934206034,55.81000137329102,-3.583440624354479,55.91999816894531,-1.481488022492706,55.79999923706055,-0.025336923787080412
13440,2015-05-26,55.33000183105469,55.63999938964844,54.91999816894531,55.599998474121094,2031900.0,-0.005750218976641075,3.114310626702997,-6.7497615868789405,44.991217484580346,38.17361704413417,-0.005171877376604073,0.8119192740786687,1.0387640099434137,3.5024598309428185,12.809062879713572,0.7300033569335866,-0.9201422774319923,-0.6099981307983384,-2.6009891558333322,1.3809928942366554,-1.6054936433158389,0.38549738171916204,1.5482098542865472,30.370590146794953,-13.731637207128813,0.9954955125174985,5,-0.16500091552734375,0.8749980926513672,1.0524978637695312,3.569997787475586,-2.0400009155273438,1,-0.03596605119484886,2.0555673292925056,55.6500015258789,1.6842210934206034,55.81000137329102,-3.583440624354479,55.91999816894531,-0.03596605119484886
13441,2015-05-27,56.06000137329102,56.13999938964844,55.290000915527344,55.4900016784668,2492900.0,0.013193557167507919,1.328776572396062,-2.1111362287716786,60.03651807212991,41.1127895753616,-0.6271064307944059,-0.08134349301601418,0.31190677924522703,2.7261999425264705,12.919351397811873,0.8499984741210938,-0.9195133087214771,0.22100143432617614,-1.4994628383568696,1.9414657070092218,-0.6392307020153467,1.081233570667699,0.7054818995682055,84.44453863434121,35.49311805039901,0.8602321363415217,5,-0.6500015258789134,0.14499855041503196,0.30249881744384055,2.769998550415032,-1.8300018310546946,2,-0.05529793458576904,3.114310626702997,55.33000183105469,2.0555673292925056,55.6500015258789,1.6842210934206034,55.81000137329102,-0.05529793458576904
13442,2015-05-28,56.099998474121094,56.33000183105469,55.61999893188477,56.0099983215332,2135800.0,0.0007134694942967368,1.5817964919094492,0.1578950890765731,58.04598247138431,43.98177955308979,-0.42665411742850523,-0.2681934852252965,0.28396335279175844,2.632839553711932,12.957509262206656,0.7100028991699148,-0.9077728590615948,0.3454986572265639,-1.118374881437724,1.8093721958908517,-0.38643811210558,1.0774354265587078,0.557265522755408,83.68774754886046,30.613406118483574,0.731936769332143,5,-0.47499847412109375,0.10500144958496094,0.3600015640258789,2.575000762939453,-1.5699996948242116,3,-0.06203207908894404,1.328776572396062,56.06000137329102,3.114310626702997,55.33000183105469,2.0555673292925056,55.6500015258789,-0.06203207908894404
13443,2015-05-29,56.290000915527344,56.45000076293945,55.790000915527344,56.2400016784668,3676900.0,0.0033868528801102027,2.5675770416421804,0.5555461365659305,55.0308191574609,45.979067734929394,-0.4806482468564468,-0.5311059193614511,0.05527845535903708,2.40440738282377,13.763710216458874,0.6599998474121094,-0.8095763419805522,0.5645009994506864,-0.8275441085488708,1.9565461074502437,-0.13152155454909575,1.2605235534504686,0.26337257640573597,89.54251136304137,33.722682641251936,0.6960225539997786,5,-0.6050014495849609,-0.08500099182128906,0.2024984359741211,2.0549983978271484,-0.20999908447265625,4,-0.06004620737504507,1.5817964919094492,56.099998474121094,1.328776572396062,56.06000137329102,3.114310626702997,55.33000183105469,-0.06004620737504507
13444,2015-06-01,56.0099983215332,56.40999984741211,55.75,56.06999969482422,2128500.0,-0.004974286541837736,-1.2758693264405465,-1.20004577706569,56.066921564918886,48.169573705357834,-0.15239723254990167,-0.3493485642278671,0.30866635082382743,2.6386927113926717,14.628001988381595,0.6599998474121094,-0.5646800947354507,0.335498428344728,-0.9237162416797986,1.5947130983692546,-0.29410890666753176,0.9651057633569877,0.44364028565419744,71.24171925371682,12.63335070878459,0.6296073350122633,6,-0.3249988555908203,0.19500160217285156,0.49000072479248047,1.1400012969970703,0.02000045776367898,0,-0.05731117980124212,2.5675770416421804,56.290000915527344,1.5817964919094492,56.099998474121094,1.328776572396062,56.06000137329102,-0.05731117980124212
13445,2015-06-02,55.16999816894531,55.66999816894531,54.81999969482422,55.63000106811523,2221200.0,-0.014997325080528534,2.1481593986874543,7.666539513001344,52.140051253468684,49.815707612621736,0.6440235559962062,0.3353640320531355,1.0907874943846068,3.4138952112016483,15.339307216773973,1.1899986267089844,-0.376152510128712,-0.3950016021728544,-1.3903070371511532,0.6003038328054444,-0.8926543196620074,0.10265111531629856,1.2800025939941406,21.47228495535871,-38.96337289312138,0.49765271748914963,6,0.46500205993652344,0.9150028228759766,1.6550006866455078,1.980001449584961,0.3500022888183594,1,-0.039876690615526234,-1.2758693264405465,56.0099983215332,2.5675770416421804,56.290000915527344,1.5817964919094492,56.099998474121094,-0.039876690615526234
13446,2015-06-03,54.38000106811523,55.2599983215332,54.099998474121094,55.099998474121094,2655600.0,-0.014319324398215594,1.2307751559812052,1.5652018874340086,50.95059240236789,50.66994982413197,1.3537751278334937,1.0599942608194084,1.8044729307952352,4.125380395840288,16.532130048977482,1.1599998474121094,-0.27927385036137053,-1.1089986801147518,-2.221793360009343,0.003795999779839576,-1.6653960200620475,-0.5526013401674561,2.029998779296882,11.914992394961704,-52.6380575232036,0.5563973399472955,6,0.8949985504150462,1.7049999237060618,2.444997787475593,2.769998550415046,1.1800003051757955,2,-0.020044136285002456,2.1481593986874543,55.16999816894531,-1.2758693264405465,56.0099983215332,2.5675770416421804,56.290000915527344,-0.020044136285002456
13447,2015-06-04,54.290000915527344,54.65999984741211,54.11999893188477,54.1500015258789,3265500.0,-0.0016550230014734657,-4.399885561701629,-0.19444429727195975,41.05962718692524,50.644826448997,1.32788624454912,1.1565216653862507,1.8381087974836134,4.1408174055753335,16.661316265971138,0.5400009155273366,-0.19972568374689814,-1.165498924255374,-2.3809515035425406,0.04995365503179272,-1.7732252138989537,-0.5577726346117942,2.0259989929199236,8.085202397900133,-56.25672181560239,0.6077262896435833,6,0.9849987030029297,1.7549991607666087,2.5349979400634766,2.8599987030029297,1.0499992370605469,3,-0.0011052011839965958,1.2307751559812052,54.38000106811523,2.1481593986874543,55.16999816894531,-1.2758693264405465,56.0099983215332,-0.0011052011839965958
13448,2015-06-05,53.43999862670898,53.790000915527344,53.11999893188477,53.77000045776367,3394300.0,-0.015656700579926852,2.621605460131516,-2.357166212533991,27.868858866394064,49.57673205107002,2.0186298126557816,1.9638717895197644,2.6639064092592832,4.911834190169728,17.080532151437822,1.170001983642571,-0.15053849417610365,-1.9245012283325238,-3.437650469322179,-0.4113519873428686,-2.681075848827348,-1.1679266078376997,2.785761340332037,9.726431786506463,-51.311162925488645,0.756574620494826,6,1.345001220703132,1.9800014495849751,3.385000228881843,3.710000991821296,1.75,4,0.02039670996628984,-4.399885561701629,54.290000915527344,1.2307751559812052,54.38000106811523,2.1481593986874543,55.16999816894531,0.02039670996628984
13449,2015-06-08,53.459999084472656,53.59000015258789,53.20000076293945,53.5099983215332,2791700.0,0.0003742600725606948,2.7142286243664966,0.15151199889027278,23.80949628644926,47.2232074734999,1.849838620113914,1.8546655212742849,2.638132563801733,4.807212876307588,18.06914104680663,0.3899993896484375,-0.18096796731620657,-1.7875007629394517,-3.50670384691783,-0.06829767896107342,-2.6471023049286373,-0.9278992209502661,2.5794152204589835,13.333343306400822,-41.988688740964314,0.8596015419891879,6,1.3250007629394531,1.9600009918212962,3.4049997329711914,3.690000534057617,2.220001220703125,0,0.049008656779850224,2.621605460131516,53.43999862670898,-4.399885561701629,54.290000915527344,1.2307751559812052,54.38000106811523,0.049008656779850224
13450,2015-06-09,53.459999084472656,53.91999816894531,53.25,53.4000015258789,2862100.0,0.0,-2.7222057389903784,-1.1999694819563487,24.229056752480687,43.244600660205535,1.7396230685053666,1.7913543666318787,2.613864536172116,4.707522179947489,18.75701234297008,0.6699981689453125,-0.19518497425417536,-1.6890007019042983,-3.581211257049297,0.2032098532407005,-2.6351059794767977,-0.7428954243317989,2.404250298076171,15.887862128957916,-34.170529120795834,0.9461052775724982,6,1.3250007629394531,1.9600009918212962,3.4049997329711914,3.690000534057617,2.9000015258789062,1,0.04807332096589345,2.7142286243664966,53.459999084472656,2.621605460131516,53.43999862670898,-4.399885561701629,54.290000915527344,0.04807332096589345
13451,2015-06-10,53.88999938964844,54.81000137329102,53.86999893188477,54.52000045776367,3021900.0,0.008043402778521003,-1.805969129511495,-10.500445066122866,29.072170948829623,40.02528826881058,1.0833645073262232,1.3469273487704854,2.1421706941374055,4.172932645717118,18.562340000744694,1.3500022888183665,-0.16346845429247026,-1.2060003280639648,-3.1793218651163215,0.7673212089883918,-2.192661096590143,-0.2193395595377865,1.8095949658605477,45.56209144425542,-0.7219214149555526,0.986660768526177,6,0.8950004577636719,1.2549991607666016,3.0074996948242188,3.260000228881836,1.8300018310546946,2,0.03024681919792971,-2.7222057389903784,53.459999084472656,2.7142286243664966,53.459999084472656,2.621605460131516,53.43999862670898,0.03024681919792971
13452,2015-06-11,54.31000137329102,54.5099983215332,54.11999893188477,54.36000061035156,2495900.0,0.0077936906364719505,1.2286019466151814,0.07936373379512165,35.465126594631116,37.85132242849616,0.42772964152620574,0.9795082279642386,1.6951345759625411,3.6431753850151622,18.014741521923558,0.6199989318847656,-0.17268316063331213,-0.7874984741210866,-2.758252047809691,1.1832550995675177,-1.7728752609653924,0.1978783127232191,1.2348172568005111,70.41424392357976,24.754202953297437,0.9853767868443036,6,0.45499801635741477,0.47499847412108664,2.6674985885620046,2.8399982452392507,1.229999542236321,3,0.023016018567341368,-1.805969129511495,53.88999938964844,-2.7222057389903784,53.459999084472656,2.7142286243664966,53.459999084472656,0.023016018567341368
13453,2015-06-12,53.93000030517578,54.22999954223633,53.86000061035156,54.08000183105469,1884300.0,-0.0069968893114799036,-1.5517087158980296,3.00007629510991,34.014873051528284,35.4010948158972,0.48920459749172807,1.335851509748963,2.0392599625447474,3.910735931715138,17.51816258144538,0.45000076293946023,-0.3598658771258343,-1.108999633789061,-3.1477291133372916,0.9297298457591694,-2.12836437356318,-0.08963489401494229,1.4693291430233444,45.341569285301134,-1.1597632583325748,1.0193647397741163,6,0.4649982452392578,0.8549995422363281,2.424999237060547,3.0699996948242188,0.9599990844726562,4,0.02614499980406615,1.2286019466151814,54.31000137329102,-1.805969129511495,53.88999938964844,-2.7222057389903784,53.459999084472656,0.02614499980406615
13454,2015-06-15,53.6500015258789,54.0,53.56999969482422,53.79999923706055,1814900.0,-0.005191892781614027,-1.774183227711807,0.9999745689436413,34.26967175054473,33.4154970933501,0.446150236659939,1.5412939164985957,2.2764883533750933,4.065784521507261,17.55750592302661,0.43000030517578125,-0.5595885889954602,-1.2914985656738338,-3.402495227836809,0.8194980964891414,-2.3469968967553214,-0.2360002345923462,1.612568091341366,25.641100881536065,-21.95465936120433,1.0554983310814887,6,0.5399971008300852,1.1349983215332102,2.644998550415046,3.349998474121101,1.559997558593757,0,0.028704511780623942,-1.5517087158980296,53.93000030517578,1.2286019466151814,54.31000137329102,-1.805969129511495,53.88999938964844,0.028704511780623942
13455,2015-06-16,53.72999954223633,53.84000015258789,53.34000015258789,53.54999923706055,2673200.0,0.0014911093025569144,1.4999904632932155,-1.200020345362472,25.159908121966254,30.549865506638806,0.15690789533832117,1.3617838431929101,2.133135449905666,3.860990971146265,17.98929968613625,0.5,-0.771491835669714,-1.1040004730224595,-3.2326660783314694,1.0246651322865503,-2.1683332756769644,-0.0396676703679546,1.4040158338638093,26.530548693142762,-15.726452914304488,1.0643328026545034,6,0.2350006103515696,1.0550003051757812,2.565000534057617,3.095001220703125,0.8600006103515625,1,0.036292588489724276,-1.774183227711807,53.6500015258789,-1.5517087158980296,53.93000030517578,1.2286019466151814,54.31000137329102,0.036292588489724276
13456,2015-06-17,54.06000137329102,54.1500015258789,53.45000076293945,53.66999816894531,2032200.0,0.006141854343313158,1.4561279053425873,2.1666807951511435,29.518130892952215,29.26747702953069,-0.24949670560482673,0.9430949309683925,1.765840808964299,3.3998201391271294,18.361299787118423,0.700000762939446,-0.9822037798621892,-0.6869987487792883,-2.791521285166688,1.4175237876081113,-1.7392600169729846,0.3652625194144079,0.9531730161561924,61.53866218031544,23.509377433225595,1.0522612681936983,6,-0.095001220703125,0.7249984741210866,2.2149982452392507,2.3299980163574148,0.539997100830071,2,0.04254530482118857,1.4999904632932155,53.72999954223633,-1.774183227711807,53.6500015258789,-1.5517087158980296,53.93000030517578,0.04254530482118857
13457,2015-06-18,54.83000183105469,54.9900016784668,54.11000061035156,54.11000061035156,2069300.0,0.014243441328214423,-1.4444432670707412,1.8461418077603662,36.870524081283264,30.267662053407264,-1.0447044476384306,0.0919627048873437,0.979298886506065,2.5009981357285795,18.579628278655782,0.9300003051757741,-1.1054286642850428,0.1375015258789034,-1.8943180899833507,2.1693211417411575,-0.8784082820522272,1.153411333810034,-1.7100028991699148,90.30304851828048,56.361292823346986,1.0159098079311286,6,-0.7350006103515625,-0.045001983642578125,1.3674983978271484,1.5249977111816406,0.9099998474121094,3,0.016231978112836165,1.4561279053425873,54.06000137329102,1.4999904632932155,53.72999954223633,-1.774183227711807,53.6500015258789,0.016231978112836165
13458,2015-06-19,54.47000122070313,54.93999862670898,54.45000076293945,54.86000061035156,2629400.0,-0.006565759590174913,-1.279058214013203,-0.5416649006061021,36.34755118894728,31.660779264795934,-0.5847228439817727,0.36514790753294335,1.3243589051858677,2.7338854754023885,18.649892194731134,0.48999786376952414,-1.178703745764686,-0.15549907684325603,-2.1193995569066715,1.8084014032201594,-1.1374493168749638,0.8264511631884517,-1.3126022338867216,68.484849886022,37.63944538576632,0.9819502400317065,6,-0.35000038146973367,0.31499862670897727,1.5774993896484304,1.7349987030029226,1.4199981689453054,4,0.01964383460335828,-1.4444432670707412,54.83000183105469,1.4561279053425873,54.06000137329102,1.4999904632932155,53.72999954223633,0.01964383460335828
13459,2015-06-22,54.2400016784668,54.58000183105469,54.099998474121094,54.58000183105469,1568200.0,-0.004222499303872196,1.8235478912587373,0.871796627411104,40.75550685014626,33.49705149786989,-0.25976094790533466,0.5102588683394629,1.5170944948716212,2.8480352341473036,18.602123965874082,0.48000335693359375,-1.1983176477692439,-0.3149986267089844,-2.2245260217545706,1.5945287683366018,-1.2697623242317775,0.6397650708138087,-1.045950637817377,54.545496580647246,21.584406563546374,0.9547636975227916,6,-0.07500076293945312,0.5449981689453125,1.8074989318847656,1.9649982452392578,1.6999969482421804,0,0.011983733242391992,-1.279058214013203,54.47000122070313,-1.4444432670707412,54.83000183105469,1.4561279053425873,54.06000137329102,0.011983733242391992
13460,2015-06-23,53.34000015258789,54.29999923706055,53.27999877929688,54.209999084472656,2565400.0,-0.01659294797249622,-1.0606034917907237,2.5588192395292215,39.88327339170668,34.698285102634,0.694458372133191,1.321272696978042,2.3918170124033153,3.6203485486825073,18.524243993336196,1.0200004577636648,-1.090766925782951,-1.1155000686645522,-3.062021571551135,0.8310214342220306,-2.0887608201078436,-0.14223931722126082,-0.1100300991821257,3.5088462902685684,-30.78781941010139,0.9732607514432928,6,0.7950000762939453,1.4449996948242188,2.5699996948242188,2.864999771118164,2.979999542236328,1,0.03505809761033607,1.8235478912587373,54.2400016784668,-1.279058214013203,54.47000122070313,-1.4444432670707412,54.83000183105469,0.03505809761033607
13461,2015-06-24,52.959999084472656,53.56000137329102,52.91999816894531,53.36999893188477,2866000.0,-0.007124129490592046,-1.6122490288125724,0.47126477100827335,37.753223871118315,34.95251813335481,1.0378016213016252,1.535866129296103,2.7277399122576895,3.8836855047411376,19.157464741318204,0.6400032043457102,-0.9719355887128174,-1.34050102233887,-3.2422504833619072,0.5612484386841672,-2.291375752850392,-0.38962629182734787,2.0300025939941406,1.9324081018872583,-34.20593439206763,0.9508747305115188,6,0.9950008392333984,1.7250003814697266,2.725001335144043,3.2450008392333984,3.6100006103515625,2,0.030777966319737615,-1.0606034917907237,53.34000015258789,1.8235478912587373,54.2400016784668,-1.279058214013203,54.47000122070313,0.030777966319737615
13462,2015-06-25,52.61999893188477,53.20000076293945,52.61999893188477,52.97999954223633,1958800.0,-0.006419942569212966,-2.2222269317171226,0.8780505959303353,41.66667958906784,35.80271885974809,1.243647249352172,1.6883483836368072,3.010420340408402,4.099868276683615,20.133108605363237,0.5800018310546804,-0.8611573419914578,-1.5065011978149343,-3.3509501837790197,0.33794778814915105,-2.4287256907969734,-0.5842767048328952,2.328602676391597,0.0,-37.84842358303122,0.9222244929820423,6,1.1850013732910085,1.9150009155273366,3.0650014877319265,3.585000991821282,4.44000244140625,3,0.03762827028558813,-1.6122490288125724,52.959999084472656,-1.0606034917907237,53.34000015258789,1.8235478912587373,54.2400016784668,0.03762827028558813
13463,2015-06-26,52.90999984741211,53.040000915527344,52.31999969482422,52.59000015258789,2194200.0,0.005511229977460452,1.482754991976007,-0.8888865341415002,44.701362484739406,36.961795607991945,0.8870234922936575,1.1933252297162795,2.681729136499712,3.691269496528747,21.38660325900758,0.720001220703125,-0.7922885791268044,-1.0475002288818374,-2.662390104167102,0.5673896464034272,-1.854945166524466,-0.24005529123920866,1.945457653808596,26.10617676547736,-14.230080682118047,0.8074449376426318,6,0.7450008392333984,1.4750003814697266,2.77500057220459,3.2950000762939453,3.479999542236328,4,0.05348708824827386,-2.2222269317171226,52.61999893188477,-1.6122490288125724,52.959999084472656,-1.0606034917907237,53.34000015258789,0.05348708824827386
13464,2015-06-29,52.79999923706055,53.65999984741211,52.77000045776367,52.93000030517578,2368300.0,-0.00207901362065388,-8.368482341839501,-0.4062537252938512,43.77359441183564,39.02998297353299,0.9652810537255831,1.1072812236837848,2.754832047932254,3.6894507791429447,22.375842856198926,0.8899993896484375,-0.7930345333781688,-0.9970008850097685,-2.3734366834375678,0.3794349134180308,-1.6852187842236646,-0.3087829857958724,1.9033307957763697,24.24240672774037,-18.393837566642052,0.6882178992138983,6,0.8550014495849609,1.585000991821289,2.8850011825561523,3.405000686645508,3.8500022888183523,0,0.05852273100828009,1.482754991976007,52.90999984741211,-2.2222269317171226,52.61999893188477,-1.6122490288125724,52.959999084472656,0.05852273100828009
13465,2015-06-30,52.97000122070313,53.25,52.7599983215332,52.95000076293945,3239300.0,0.0032197345852091885,-1.449975681629617,-0.15384841104497968,40.87304951226465,40.291640597901036,0.7555949799380954,0.8052983033636423,2.520132874471855,3.4038103722072606,22.5282812045659,0.4900016784667969,-0.7513064250650601,-0.716999053955071,-1.9782463794810496,0.5442482715709076,-1.3476227167180639,-0.08637539119207815,1.5903289918530206,48.507571034495065,5.983599827148794,0.6306236627629895,6,0.6849994659423757,1.4149990081787038,2.714999198913567,3.2349987030029226,3.289997100830071,1,0.056069423023630716,-8.368482341839501,52.79999923706055,1.482754991976007,52.90999984741211,-2.2222269317171226,52.61999893188477,0.056069423023630716
13466,2015-07-01,53.290000915527344,53.36999893188477,52.7599983215332,53.0,2664500.0,0.006041149470450424,1.7111322098266728,14.49971390424814,39.67612180143053,40.603373677917396,0.3518892114821881,0.42103842296087635,2.1590975213455863,3.021550631193783,22.04661538076209,0.6100006103515696,-0.6831164005504391,-0.34249935150146626,-1.5714476611062054,0.8864489581032728,-0.9569735063038394,0.27197480330090684,1.1359094659648932,72.38814255578994,32.012709932235076,0.614474154802371,7,0.3399982452392578,1.0949993133544922,2.3949995040893555,2.914999008178711,3.479999542236328,2,0.05685867380824172,-1.449975681629617,52.97000122070313,-8.368482341839501,52.79999923706055,1.482754991976007,52.90999984741211,0.05685867380824172
13467,2015-07-02,54.22999954223633,54.33000183105469,53.5099983215332,53.52000045776367,2125300.0,0.017639305884025402,-1.2465746266316902,2.4482649759280206,52.72726389988022,42.42334175690995,-0.762338234293459,-0.5519864699673249,1.1826596485664709,2.038656031068122,21.127544685810832,1.0400009155273438,-0.5539924080533893,0.6004993438720732,-0.6219666301965958,1.8229653179407421,-0.01073364316226133,1.2117323309064076,-1.9099998474121094,95.02476703801408,52.9940600830742,0.611232987034333,7,-0.779998779296875,0.1550006866455078,1.577500343322754,1.9750003814697266,2.479999542236328,3,0.043149551398491415,1.7111322098266728,53.290000915527344,-1.449975681629617,52.97000122070313,-8.368482341839501,52.79999923706055,0.043149551398491415
13468,2015-07-06,54.52999877929688,54.54999923706055,54.02000045776367,54.09000015258789,3266700.0,0.005531979339717719,1.2083303530982523,0.6197171747563526,57.97098344477967,44.33617248964699,-1.1766713746593496,-0.807541747894021,0.8244549955614744,1.6799849688646589,19.349290376128963,0.529998779296875,-0.4555932530832436,0.8459985733032269,-0.43660497592238556,2.1286021225288394,0.20469679869042068,1.4873003479160332,-2.169799041748057,98.8826565623419,52.51591998980995,0.6413017746128067,7,-1.0949993133544993,-0.14499855041504617,1.3850011825561452,1.6750011444091726,2.3199996948242116,0,0.0463965276110494,-1.2465746266316902,54.22999954223633,1.7111322098266728,53.290000915527344,-1.449975681629617,52.97000122070313,0.0463965276110494
13469,2015-07-07,56.08000183105469,56.5,54.7400016784668,54.79999923706055,4446500.0,0.02842477693849288,-1.5142874270097357,2.9091058841888504,66.80972217143852,47.32800013183942,-2.7247599740128052,-2.267450011632107,-0.7985355187647372,0.09617384074019242,18.06210264766195,1.970001220703118,-0.4121624848393992,2.2650014877319364,0.6004156899364332,3.9295872855274396,1.4327085888341813,3.0972943866296916,-3.632210113525396,88.77010747445735,38.24623719480188,0.8322928988977527,7,-1.6700019836425781,-1.6700019836425781,-0.13500213623046875,0.12499809265136719,1.4899978637695312,1,0.005527773688874804,1.2083303530982523,54.52999877929688,-1.2465746266316902,54.22999954223633,1.7111322098266728,53.290000915527344,0.005527773688874804
13470,2015-07-08,56.02999877929688,56.36999893188477,55.75,55.79999923706055,2975000.0,-0.0008916378410336323,-2.7575918711780982,0.17968677822647294,64.67954034959862,50.31981307389278,-2.5178294484334387,-2.1239321121412047,-0.818125302237739,0.11652495699088661,17.173287126975456,0.6199989318847727,-0.33700321530292854,2.08649845123292,0.16096556927831784,4.012031333187522,1.1237320102556225,3.0492648922102177,-3.3390745648193487,87.43312808095334,36.720315864925226,0.9627664409772995,7,-1.6199989318847727,-1.6199989318847727,-0.08499908447266336,0.17500114440917258,1.5200004577636648,2,0.01106554988559294,-1.5142874270097357,56.08000183105469,1.2083303530982523,54.52999877929688,-1.2465746266316902,54.22999954223633,0.01106554988559294
13471,2015-07-09,55.52000045776367,56.33000183105469,55.22999954223633,56.099998474121094,3339400.0,-0.009102236884603543,1.1153793955933111,-2.5217355248535536,55.34881960408818,51.84005085333949,-1.7953014487598438,-1.5658382951553804,-0.3970090138460023,0.5959997311138352,17.17156523414525,1.1000022888183594,-0.2922599396298011,1.4950000762939482,-0.5549606582208355,3.544960810808732,0.4700197090365563,2.51998044355134,-2.600531696154789,67.22411397645605,20.630264421788937,1.024980367257393,7,-1.1100006103515625,-1.1100006103515625,0.3400001525878906,0.6849994659423828,2.6800003051757812,3,0.013328491672698783,-2.7575918711780982,56.02999877929688,-1.5142874270097357,56.08000183105469,1.2083303530982523,54.52999877929688,0.013328491672698783
13472,2015-07-10,55.56000137329102,55.9900016784668,55.209999084472656,55.45000076293945,2806400.0,0.0007204775792064577,-1.6440588105983216,-0.1896568733845153,58.8906900982921,53.416642810400894,-1.5359246595583613,-1.5888520497542586,-0.5179106767290094,0.5247593508092763,17.162015736516405,0.7800025939941406,-0.16536195352342276,1.472500991821299,-0.687322967454925,3.632324951097523,0.392589012183187,2.552412971459411,-2.4257007373786763,62.09682257193734,17.517238319205298,1.0799119796381118,7,-0.9300022125244212,-1.1500015258789134,0.11999893188475852,0.644998550415032,2.789997100830071,4,0.02177824072290835,1.1153793955933111,55.52000045776367,-2.7575918711780982,56.02999877929688,-1.5142874270097357,56.08000183105469,0.02177824072290835
13473,2015-07-13,55.34000015258789,55.9000015258789,54.88000106811523,55.66999816894531,2215500.0,-0.003959705098367627,1.582264178275717,-2.999965321126176,58.986900401664506,55.1070101426041,-1.044856375930685,-1.3257741396351719,-0.35337568358539784,0.6919657252499647,16.792218477807147,1.0200004577636719,0.017125669883839123,1.18199977874756,-1.0471153261024924,3.4111148835976124,0.06744222632253383,2.296557331172586,-2.003757554830287,34.09085490481671,-8.846904821558667,1.114557552425026,7,-0.7100009918212891,-0.9300003051757812,0.31999969482421875,0.8649997711181641,2.9300003051757812,0,0.0247560341183104,-1.6440588105983216,55.56000137329102,1.1153793955933111,55.52000045776367,-2.7575918711780982,56.02999877929688,0.0247560341183104
13474,2015-07-14,55.18999862670898,55.66999816894531,54.9900016784668,55.38999938964844,1929500.0,-0.0027105443705334187,-1.2666751438471564,0.6060665610875636,67.22527839422148,58.035035573932646,-0.5813119822391215,-1.1114700201190217,-0.2668850720163931,0.7991008305790999,16.150041797051827,0.6799964904785156,0.20865564712325835,0.9549983978271399,-1.3063896354764495,3.2163864311307293,-0.1756956188246548,2.0856924144789346,-1.663930584816832,20.805235103457612,-25.99971707008674,1.130694016651794,7,-0.5599994659423757,-0.7799987792968679,-0.08749866485594993,0.5450000762939524,3.6100006103515696,1,0.030077910648991457,1.582264178275717,55.34000015258789,-1.6440588105983216,55.56000137329102,1.1153793955933111,55.52000045776367,0.030077910648991457
13475,2015-07-15,55.68000030517578,55.68000030517578,54.9900016784668,55.20000076293945,2418800.0,0.00887845063706294,1.874997019764919,-2.3999885559517735,74.81747963178493,61.93963088841646,-0.7224471362344431,-1.5261379724664366,-0.826651832941657,0.2636970410191921,15.279948483924588,0.6899986267089844,0.3940041709497777,1.3475000381469755,-0.9891094986213886,3.6841095749153396,0.17919526976279343,2.5158048065311576,-1.9754963457971613,55.172332146831785,2.58012990334592,1.168304768384181,7,-0.6750011444091797,-1.2700004577636719,-0.5775003433227539,0.05499839782714844,2.6899986267089915,2,0.033943954369424656,-1.2666751438471564,55.18999862670898,1.582264178275717,55.34000015258789,-1.6440588105983216,55.56000137329102,0.033943954369424656
13476,2015-07-16,56.36000061035156,56.45000076293945,55.61999893188477,55.72000122070313,2497000.0,0.012212649092111727,1.02439546329979,1.3333333333333186,82.13053711752308,65.20666124593232,-1.0294267351733595,-2.1344263734421673,-1.5228866271990853,-0.46411996581989,15.041302795000233,0.8300018310546804,0.6342088951393166,1.9125003814697266,-0.588269469483194,4.413270232422647,0.6621154559932663,3.162885306946187,-2.48776688853566,94.2675050903136,33.575989581383645,1.2503849254764612,7,-1.1000003814697266,-1.9500007629394531,-1.2575006484985352,-0.6250019073486328,0.9300003051757812,3,0.021114240841410226,1.874997019764919,55.68000030517578,-1.2666751438471564,55.18999862670898,1.582264178275717,55.34000015258789,0.021114240841410226
13477,2015-07-17,55.72000122070313,56.36000061035156,55.709999084472656,56.11000061035156,2824500.0,-0.011355560374690321,-2.170710829921846,-0.6093746274706106,72.77145052864695,66.85115758858426,-0.174158228021561,-1.5013044060481846,-0.876589570913815,0.12082197600714295,15.828788299887858,0.6500015258789062,0.8883960075935917,1.2280010223388729,-1.3323909348327945,3.78839297951054,-0.05219495624695725,2.508197000924703,-1.690101522196187,53.50320483227544,-11.085462726284021,1.2801959785858323,7,-0.10000038146973367,-1.3100013732910227,-0.7550020217895579,0.014997482299797582,-0.8899993896484446,4,0.044508246373025306,1.02439546329979,56.36000061035156,1.874997019764919,55.68000030517578,-1.2666751438471564,55.18999862670898,0.044508246373025306
13478,2015-07-20,55.540000915527344,55.70000076293945,55.04999923706055,55.58000183105469,2747500.0,-0.0032304433099852314,3.6428882833787464,0.10256661058727054,71.95510890516508,67.42286722566499,0.18347149147567876,-1.303883028230743,-0.7019247258643446,0.2633197160226146,16.372858208191783,0.6700019836425852,1.1455974626323666,0.9945007324218764,-1.6083199929074894,3.5973214577512422,-0.3069096302428065,2.2959110950865593,-1.3618951989308172,37.671204243200165,-30.698239735331597,1.301410362664683,7,0.125,-1.1300010681152344,-0.7650012969970703,0.19499778747558594,-2.520000457763672,0,0.050594121574963014,-2.170710829921846,55.72000122070313,1.02439546329979,56.36000061035156,1.874997019764919,55.68000030517578,0.050594121574963014
13479,2015-07-21,54.88999938964844,55.58000183105469,54.6500015258789,55.5,2201300.0,-0.011703304198131259,1.4155718050849322,15.24966622162884,64.28568184785499,67.37910516991569,0.7229447736694325,-0.6352585334691696,-0.08233024717047499,0.8823562374465936,16.428323805118477,0.9300003051757884,1.2530682960883297,0.3119993209838867,-2.290992286852422,2.9149909288201954,-0.9894964829342641,1.6134951249020375,-0.5725800160477021,13.333220305218637,-55.17134301515788,1.301495803918153,7,0.6600017547607422,-0.4799995422363281,-0.3000001907348633,0.8449993133544922,-0.8800010681152344,1,0.06157772100016934,3.6428882833787464,55.540000915527344,-2.170710829921846,55.72000122070313,1.02439546329979,56.36000061035156,0.06157772100016934
13480,2015-07-22,55.209999084472656,55.54999923706055,54.88999938964844,54.97000122070313,3186400.0,0.0058298360062392085,-2.299986648610502,-0.39343872726816753,64.28568184785503,68.37208986366757,0.3066425880974464,-0.8516436725304715,-0.4177174958380334,0.5302235109850031,15.728243625926556,0.6599998474121094,1.3202093039406577,0.53849906921387,-2.0110465822897083,3.0880447207174484,-0.7362737565379192,1.8132718949656592,-0.761624873287964,31.11098866398676,-35.377930897524024,1.2747728257517876,7,0.34000205993652344,-0.7999992370605469,-0.7224998474121094,0.5249996185302734,-0.2999992370605469,2,0.06502445593406181,1.4155718050849322,54.88999938964844,3.6428882833787464,55.540000915527344,-2.170710829921846,55.72000122070313,0.06502445593406181
13481,2015-07-23,54.59000015258789,55.33000183105469,54.22000122070313,55.33000183105469,3534300.0,-0.011229830504727034,1.9999948450153684,-3.083367771879164,52.81250074505698,67.69673549108589,0.8726122767023625,-0.1088486273120779,0.19484636978967274,1.1369909543517451,14.804564852493707,1.1100006103515554,1.1639153916034246,-0.16299991607665731,-2.583110005162844,2.2571101730095293,-1.373054960619747,1.0470551284664324,1.9099998474121094,17.289674645446688,-43.70639062268348,1.2100550445430924,7,0.7450008392333984,-0.18000030517578125,-0.21500015258789062,1.144998550415039,0.3100013732910085,3,0.06924342862669297,-2.299986648610502,55.209999084472656,1.4155718050849322,54.88999938964844,3.6428882833787464,55.540000915527344,0.06924342862669297
13482,2015-07-24,54.599998474121094,54.77999877929688,54.16999816894531,54.5099983215332,3025400.0,0.0001831529859910308,1.711109227313132,-0.1216215519596674,50.572828154051074,66.76183857468439,0.7958040802907504,0.039100008685451826,0.1989753394941829,1.1044240407818648,13.607198303187815,0.6100006103515696,1.0233757357542714,-0.2520015716552706,-2.4571690308520004,1.9531658875414593,-1.3545853012536355,0.8505821579430943,1.8544015502929696,28.104547460488032,-26.938373198150348,1.102583729598365,7,0.7100009918212891,-0.18999862670898438,-0.22499847412109375,1.135000228881836,-0.30999755859375,4,0.04926744535865213,1.9999948450153684,54.59000015258789,-2.299986648610502,55.209999084472656,1.4155718050849322,54.88999938964844,0.04926744535865213
13483,2015-07-27,55.7400016784668,56.02999877929688,54.61999893188477,54.65999984741211,2789900.0,0.020879180150271237,-1.431026544947545,12.0,47.01754691234174,64.51653507669775,-0.3145725857283992,-0.925464867048305,-0.939797448099398,-0.049352777622665656,12.168769165208952,1.4300003051757884,1.0219468979096007,0.7465015411376967,-1.2907754519277859,2.7837785342031793,-0.2721369553950481,1.7651400376704416,0.6230222717285159,84.40876313608999,32.24279722456988,1.0186384965327426,7,-0.43000221252441406,-1.3300018310546875,-1.3000011444091797,-0.0050029754638671875,-2.75,0,-0.016325795120376796,1.711109227313132,54.599998474121094,1.9999948450153684,54.59000015258789,-2.299986648610502,55.209999084472656,-0.016325795120376796
13484,2015-07-28,55.88999938964844,56.02999877929688,55.52000045776367,55.63999938964844,2687100.0,0.002691024518565621,-1.0816348773842253,0.23148108902358044,48.793109344951,61.62493837816064,-0.3965326267348459,-0.8770656552641469,-1.1029153480413285,-0.22037528030161724,11.484611881211396,0.5099983215332102,0.9959469454019967,0.7419992446899428,-1.0486033006786215,2.532601790058507,-0.1533020279943429,1.6373005173742285,0.38530352929687695,92.47315356407424,42.91891639848012,0.8953012726842824,7,-0.5799999237060547,-1.4799995422363281,-1.4374990463256836,-0.1550006866455078,-2.8800010681152344,1,-0.051350849225744066,-1.431026544947545,55.7400016784668,1.711109227313132,54.599998474121094,1.9999948450153684,54.59000015258789,-0.051350849225744066
13485,2015-07-29,55.93999862670898,56.0,55.38000106811523,55.75,2497200.0,0.0008946007802210776,2.9999753891589704,0.7599945068359091,53.932564203307415,58.49183027658114,-0.4534586161507903,-0.7306103979207634,-1.1747509897621953,-0.25826995967852895,10.696858726937467,0.6199989318847727,0.9873440920031129,0.643498611450191,-0.8554316077735677,2.14242883067395,-0.1059664981616848,1.392963721062067,0.2510921022363348,95.16128370673526,45.86585654718814,0.7494651096118786,7,-0.6749992370605398,-1.529998779296868,-1.4649982452392507,-0.20499992370604758,-2.5900001525878835,2,-0.0345012576431184,-1.0816348773842253,55.88999938964844,-1.431026544947545,55.7400016784668,1.711109227313132,54.599998474121094,-0.0345012576431184
13486,2015-07-30,56.31999969482422,56.61000061035156,55.56999969482422,55.65999984741211,1994100.0,0.006793011752664002,-1.4761922062115975,3.473708514867518,56.69012121729041,56.70501590865263,-0.9384148737393829,-0.9190950445959274,-1.5700439435691322,-0.6265483415326756,10.236881447638508,1.0400009155273438,0.9549083550122788,0.8719997406005859,-0.3621400097992691,2.106139491000441,0.2549298654006549,1.489069615800517,-2.1500015258789062,88.1147284688696,38.76811522320675,0.6170698751999278,7,-0.9300003051757812,-1.8549995422363281,-1.859999656677246,-0.5850009918212891,-3.779998779296875,3,-0.025035508789991834,2.9999753891589704,55.93999862670898,-1.0816348773842253,55.88999938964844,-1.431026544947545,55.7400016784668,-0.025035508789991834
13487,2015-07-31,56.56999969482422,57.22000122070313,56.47999954223633,56.790000915527344,2414600.0,0.004438920478598174,-2.6999942779759647,-0.3333352599485594,60.77056845641123,55.46228919212442,-1.1791645583035688,-1.0380193608253165,-1.836614609073223,-0.8645302466660638,11.117930210317361,0.9000015258789134,0.8377695186323351,1.0049997329711928,-0.18586972077009278,2.1958691867124784,0.40956500610055,1.6004344598418356,-2.351201477050779,74.99996332025061,22.743601832115523,0.5954347268706445,7,-0.875,-1.7999992370605469,-2.25,-0.9350013732910156,-2.4899978637695312,4,-0.029520915289983907,-1.4761922062115975,56.31999969482422,2.9999753891589704,55.93999862670898,-1.0816348773842253,55.88999938964844,-0.029520915289983907
13488,2015-08-03,57.06000137329102,57.25,56.6500015258789,56.77999877929688,2458600.0,0.008661864612165449,-1.2222285015929073,-1.272732001664586,65.4545603579383,55.592164582133684,-1.599035338490026,-1.4005691160941112,-2.334288673935994,-1.3317186155730667,12.29839843487117,0.6800003051757812,0.6112191972711543,1.3685012817382898,0.10525034768507169,2.631752215791508,0.7368758147116807,2.000126748764899,-2.7211550354003933,89.83963982709457,32.21673769368498,0.6316254670266093,8,-1.3500022888183665,-2.2750015258789134,-2.8900012969970774,-1.575002670288093,-3.69000244140625,0,-0.04854539767081534,-2.6999942779759647,56.56999969482422,-1.4761922062115975,56.31999969482422,2.9999753891589704,55.93999862670898,-0.04854539767081534
13489,2015-08-04,56.38999938964844,57.13999938964844,56.27999877929688,57.02999877929688,2200000.0,-0.011742060419160816,-1.0000000000000164,-2.285690930641297,55.698223931793486,54.63800259146017,-0.7754266213105367,-0.7443134513546497,-1.6747446838071127,-0.661728336644515,11.691897520720854,0.8600006103515554,0.4659041771417378,0.6829994201660128,-0.607632952364483,1.9736317926965086,0.03768323390076489,1.3283156064312607,-1.8764838320312478,54.010636279627846,-3.7602225199772263,0.6453161862652461,8,-0.6800003051757812,-1.385000228881836,-2.3699989318847656,-1.0550003051757812,-3.0,1,-0.06029433849942156,-1.2222285015929073,57.06000137329102,-2.6999942779759647,56.56999969482422,-1.4761922062115975,56.31999969482422,-0.06029433849942156
13490,2015-08-05,56.6500015258789,56.849998474121094,56.2400016784668,56.59000015258789,2305200.0,0.00461078451932373,1.6521872538043703,-0.09375223517629856,52.495702724387314,54.602802811385764,-0.9048365196648476,-1.0071205430760202,-1.9320830622700598,-0.9096920809589832,11.034475087813162,0.6099967956542969,0.34100943178862764,0.9120014190673729,-0.4396393116781354,2.263642149812881,0.23618105369462228,1.5878217844401235,-1.9722969017187424,64.28581159940194,10.671700951036868,0.6758203653727538,8,-0.9400024414062429,-1.6450023651122976,-2.6300010681152273,-1.315002441406243,-2.870002746582017,2,-0.06425424724274487,-1.0000000000000164,56.38999938964844,-1.2222285015929073,57.06000137329102,-2.6999942779759647,56.56999969482422,-0.06425424724274487
13491,2015-08-06,56.2599983215332,56.31999969482422,55.34000015258789,56.02999877929688,2204900.0,-0.006884434136643969,4.599960763370427,3.8332379680847657,54.85608117333304,55.07871981352821,-0.28276810124833673,-0.5890362291717253,-1.5674267181958044,-0.5233681702223123,10.545366215701875,1.3100013732910085,0.3077660791113743,0.48499832153320455,-0.8819428357932892,1.8519394788596983,-0.19847225713004235,1.1684689001964514,-1.427955974822659,48.16744724832483,-5.235116676280775,0.6834705786632456,8,-0.3249988555908203,-1.2549991607666016,-2.2399978637695312,-0.9249992370605469,-2.579998016357422,3,-0.051724136761986395,1.6521872538043703,56.6500015258789,-1.0000000000000164,56.38999938964844,-1.2222285015929073,57.06000137329102,-0.051724136761986395
13492,2015-08-07,56.77000045776367,57.08000183105469,55.77999877929688,56.1500015258789,2038400.0,0.009065093342444541,1.0967762775372971,2.695652895029388,60.44140305473141,56.57025938490484,-0.5057719539605827,-1.0579837316835068,-2.098661466047659,-1.0299698835675528,10.314655185478088,1.3000030517578054,0.2679417741717103,0.9345005035400362,-0.4979141099386126,2.366915117018685,0.21829319680071535,1.650707810279357,-1.7928806518557607,74.86913190664976,18.672096180956125,0.7162073067393238,8,-0.47500038146972656,-1.3900012969970703,-2.762500762939453,-1.4350013732910156,-2.920001983642578,4,-0.07451117682099384,4.599960763370427,56.2599983215332,1.6521872538043703,56.6500015258789,-1.0000000000000164,56.38999938964844,-0.07451117682099384
13493,2015-08-10,56.709999084472656,57.06999969482422,56.540000915527344,56.81000137329102,2511500.0,-0.0010569204299312185,-1.4090928794985391,-0.16129429209557408,67.16977383929073,58.612110995387035,-0.32822271717115825,-0.9381841506193354,-2.067152979748684,-0.9932282295311907,10.440403986023533,0.529998779296875,0.3799233798148265,0.8059991836547837,-0.6573415537299567,2.269339921039524,0.0743288149624135,1.537669552347154,-1.596506466919223,76.11108403145856,13.893411719249443,0.7316703686923691,8,-0.41499900817871094,-1.0749988555908203,-2.7924985885620117,-1.375,-2.079998016357429,0,-0.04637625279274726,1.0967762775372971,56.77000045776367,4.599960763370427,56.2599983215332,1.6521872538043703,56.6500015258789,-0.04637625279274726
13494,2015-08-11,56.849998474121094,57.38000106811523,56.459999084472656,56.70000076293945,2383300.0,0.0024686896827470495,-1.9206362662048444,-1.4999427808505514,66.01558658302164,59.95466903757751,-0.35506433750278177,-0.9986450879299014,-2.2255792113236055,-1.1479258117158437,10.67643070331641,0.920001983642571,0.5297100811563809,0.8629985809326186,-0.6180269916543324,2.3440241535195696,0.12248579463914666,1.6035113672260906,-1.6083154136208648,74.01949234629981,7.542054707973989,0.7405127862934743,8,-0.48999786376953125,-1.0749988555908203,-2.9399986267089844,-1.5149993896484375,-0.979999542236321,1,-0.06121371390749408,-1.4090928794985391,56.709999084472656,1.0967762775372971,56.77000045776367,4.599960763370427,56.2599983215332,-0.06121371390749408
13495,2015-08-12,57.56999969482422,57.77000045776367,56.599998474121094,56.849998474121094,2444800.0,0.012664929463997776,1.0892841329418737,4.8000813814501155,78.54398766438052,62.38287642058752,-0.9158454308438024,-1.654625855993764,-2.928940859783438,-1.8889663429685584,11.040221032050532,1.1700019836425781,0.6522295104032381,1.4884998321533232,-0.14353856309379154,3.120538227400438,0.6724806345297694,2.304519029776877,-2.1572511937147922,91.76951696205711,18.28238955216341,0.8160191976235567,8,-1.0149993896484375,-1.6000003814697266,-3.1599998474121094,-2.2350006103515625,-2.0900001525878906,2,-0.07260726641191173,-1.9206362662048444,56.849998474121094,-1.4090928794985391,56.709999084472656,1.0967762775372971,56.77000045776367,-0.07260726641191173
13496,2015-08-13,57.54999923706055,57.7400016784668,56.88000106811523,57.33000183105469,1887300.0,-0.0003474111146377634,1.8666577657403582,0.3055514347475946,78.2026043440745,64.31976929699455,-0.785639508301955,-1.6241748905991358,-2.8667223007042324,-1.8943268798573598,10.696232011058576,0.8600006103515696,0.7624310108928825,1.4089994430541992,-0.347790823699313,3.1657897098077115,0.5306043096774431,2.2873945764309553,-1.9015255402856965,88.94467160084878,9.315555736383885,0.8783951333767546,8,-0.9949989318847656,-1.5799999237060547,-3.1399993896484375,-2.2150001525878906,-1.9500007629394531,3,-0.06550826251507391,1.0892841329418737,57.56999969482422,-1.9206362662048444,56.849998474121094,-1.4090928794985391,56.709999084472656,-0.06550826251507391
13497,2015-08-14,58.20000076293945,58.209999084472656,57.09000015258789,57.56999969482422,1933500.0,0.011294553162397358,2.446162694476886,2.8636749839607427,75.94928559126839,65.48584987847566,-1.3187954009664864,-2.1911986586623584,-3.463180787135471,-2.5549901267645367,10.482162553546624,1.1199989318847656,0.8619383260817486,1.9350009918212905,-0.033953178949467144,3.903955162592048,0.9505239064359117,2.9194780772066693,-2.3393743900657213,99.42866734095982,19.561270540603473,0.9844770853853785,8,-1.4250011444091797,-2.0100021362304688,-3.7900009155273438,-2.9850006103515625,-3.479999542236321,4,-0.07766323708782341,1.8666577657403582,57.54999923706055,1.0892841329418737,57.56999969482422,-1.9206362662048444,56.849998474121094,-0.07766323708782341
13498,2015-08-17,58.349998474121094,58.66999816894531,57.9900016784668,58.18999862670898,2194300.0,0.002577280227067602,-1.4285860257903664,0.25396758118329205,75.94928559126839,67.73596784063953,-1.4154089720928198,-2.2344456795377,-3.5293862241546776,-2.6934895877746783,11.210546387736164,0.6799964904785156,0.9268389125450014,1.9444988250732393,-0.19984499252198873,4.088842642668467,0.8723269162756253,3.0166707338708534,-2.2074473758554944,85.520369801394,6.948129024190564,1.0721719087976156,8,-1.3449993133544922,-1.9300003051757812,-3.8299989700317383,-3.134998321533203,-3.329998016357422,0,-0.07712082463885239,2.446162694476886,58.20000076293945,1.8666577657403582,57.54999923706055,1.0892841329418737,57.56999969482422,-0.07712082463885239
13499,2015-08-18,58.27000045776367,58.36999893188477,57.959999084472656,58.20000076293945,1954000.0,-0.0013710028868793023,2.0370736669585523,0.4374985098824401,74.42343833721203,70.17238290873118,-1.1629887323374248,-1.9902860188526077,-3.36544267557705,-2.5930808587156378,12.417446616405915,0.4099998474121165,0.950324571043133,1.6955007553100572,-0.47850361725704005,3.8695051278771544,0.6084985690265086,2.782502941593606,-1.7736067696029139,80.676436224518,4.028992829491116,1.08700218628355,8,-1.2650012969970703,-1.8500022888183594,-3.7500009536743164,-3.095001220703125,-2.8100013732910156,1,-0.062467811241684434,-1.4285860257903664,58.349998474121094,2.446162694476886,58.20000076293945,1.8666577657403582,57.54999923706055,-0.062467811241684434
13500,2015-08-19,58.79999923706055,58.959999084472656,57.81999969482422,58.0099983215332,2580600.0,0.009095568476630511,1.0540518248676884,11.285776566757493,75.2031981366946,72.43317368243802,-1.5152864839114457,-2.3584603803618194,-3.80360651550707,-3.108481064577205,13.855592968108146,1.1399993896484375,0.9150620811469778,2.045999526977539,-0.24340317582074533,4.3354022297758235,0.9012981755783969,3.1907008783766813,-1.999300921589949,92.30769230769234,16.403954542277944,1.144701351399144,8,-1.4300003051757812,-2.2350006103515625,-4.279999732971191,-3.779998779296875,-2.80999755859375,2,-0.0498299378094047,2.0370736669585523,58.27000045776367,-1.4285860257903664,58.349998474121094,2.446162694476886,58.20000076293945,-0.0498299378094047
13501,2015-08-20,58.36999893188477,59.18000030517578,58.11999893188477,58.41999816894531,1856100.0,-0.007312930455018685,-2.8545557952268403,-0.06329010014775,67.64701702473648,73.23379745688302,-0.8431757715428958,-1.7188799844705684,-3.298736790479701,-2.677092075166705,15.101212398514763,1.0600013732910085,0.9986634106400629,1.426999282836924,-0.7305149962135218,3.58451356188737,0.3482421433117011,2.505756422362147,-1.223812493373849,61.243956260575175,-14.163799943164022,1.0787571395252233,8,-0.549999237060554,-1.6949996948242259,-3.6624994277954173,-3.349998474121101,-2.5099983215332102,3,-0.04951172592997555,1.0540518248676884,58.79999923706055,2.0370736669585523,58.27000045776367,-1.4285860257903664,58.349998474121094,-0.04951172592997555
13502,2015-08-21,57.290000915527344,58.36000061035156,57.22000122070313,57.97000122070313,3934300.0,-0.018502621828342614,-1.7804873510174388,13.600213626308628,52.02108338624063,71.55060962876635,0.35575255566431707,-0.4500974828074078,-2.1684153711394103,-1.59670222384117,15.910671270390756,1.1499977111816406,1.0724256889573454,0.2125011444091811,-1.6444670735513114,2.0694693623696736,-0.7159829645710616,1.1409852533894238,1.8899993896484375,3.5714146694637625,-67.1187311661483,0.9284841089802449,8,0.529998779296875,-0.6150016784667969,-2.455000877380371,-2.270000457763672,-1.1599998474121165,4,-0.029499082115535535,-2.8545557952268403,58.36999893188477,1.0540518248676884,58.79999923706055,2.0370736669585523,58.27000045776367,-0.029499082115535535
13503,2015-08-24,54.83000183105469,56.77000045776367,53.02999877929688,55.290000915527344,5660400.0,-0.04293941429848924,1.1871366554679545,0.6764689382804628,39.572213512794,68.61245706540771,2.817298343689586,2.0429755754763548,0.3266097160334027,0.8474718581263687,16.69452125737808,4.260002136230462,1.106138588446143,-2.201997947692874,-4.233358027648478,-0.17063786773726974,-3.217677987670676,-1.1863179077150718,4.349998474121094,29.26833504322694,-41.733408745572476,1.0156800399778032,8,1.2749977111816406,1.2749977111816406,0.1849985122680664,-0.08500289916992188,2.029998779296875,0,-0.002006212049572742,-1.7804873510174388,57.290000915527344,-2.8545557952268403,58.36999893188477,1.0540518248676884,58.79999923706055,-0.002006212049572742
13504,2015-08-25,53.02000045776367,55.6500015258789,53.0,55.02000045776367,4974600.0,-0.033011149240302684,-1.5980395456772325,4.347834740351285,29.900332085565807,63.207606445539426,4.500116101147874,3.822943747519261,2.160353456783369,2.6295254548535567,17.526748952730355,2.650001525878899,1.012088853319959,-3.86849937438965,-6.54316184785187,-1.1938369009274297,-5.20583061112076,-2.5311681376585398,5.913999786376955,0.32363198666707815,-68.57289935878038,1.3373312367311099,8,3.0699996948242188,3.0699996948242188,2.0174999237060547,1.3899993896484375,3.1199989318847656,1,0.037721614159419437,1.1871366554679545,54.83000183105469,-1.7804873510174388,57.290000915527344,-2.8545557952268403,58.36999893188477,0.037721614159419437
13505,2015-08-26,54.0099983215332,54.209999084472656,52.79999923706055,53.52999877929688,4407800.0,0.01867215871788175,2.204541218187414,-0.2399997711181605,38.31775367744052,58.77595637146897,3.2989453626251333,2.825822890133992,1.2035123685902533,1.606833907017517,18.610952736597635,1.4099998474121094,0.9008875242740402,-2.782001495361328,-5.7264168425286,0.16241385180594392,-4.254209168944968,-1.3097938217776885,4.567961907958988,18.965499716289415,-50.3822061225127,1.472207673583637,8,1.980001449584961,1.980001449584961,0.9700021743774414,0.40000152587890625,2.3100013732910156,2,0.02684689516758154,-1.5980395456772325,53.02000045776367,1.1871366554679545,54.83000183105469,-1.7804873510174388,57.290000915527344,0.02684689516758154
13506,2015-08-27,54.90999984741211,54.93000030517578,54.11000061035156,54.58000183105469,2909100.0,0.01666360958800639,3.432443578402565,0.6874965230590824,40.718556719085136,54.861430941226395,2.218362461250024,1.9128440546485734,0.3371707625446163,0.690696260559605,18.917286038598398,0.9200019836425781,0.8045200127518726,-1.811499977111815,-4.868855147858156,1.245855193634526,-3.340177562484989,-0.282822391738641,3.205723502685551,37.949641891952155,-29.43147019378577,1.5286775853731707,8,1.0799999237060547,1.0799999237060547,0.07000064849853516,-0.5,2.549999237060547,3,0.019668581935091467,2.204541218187414,54.0099983215332,-1.5980395456772325,53.02000045776367,1.1871366554679545,54.83000183105469,0.019668581935091467
13507,2015-08-28,54.9000015258789,55.38000106811523,54.06999969482422,54.849998474121094,2105500.0,-0.00018208562303756448,1.5940566386923016,0.1515253100904914,40.92277471385923,50.96959639929205,1.9121068903534848,1.888120326582488,0.356583603168211,0.6905636829349149,18.562971371159477,1.3100013732910085,0.5585179046138933,-1.7379983901977596,-4.902129836960903,1.4261330565653836,-3.3200641135793276,-0.15593266681619156,2.7904638951757903,52.89676682886314,-12.82734593748507,1.5820657233815698,8,1.089998245239265,1.089998245239265,-0.027501106262199926,-0.49000167846678977,1.7199974060058736,4,0.017486321635530988,3.432443578402565,54.90999984741211,2.204541218187414,54.0099983215332,-1.5980395456772325,53.02000045776367,0.017486321635530988
13508,2015-08-31,54.290000915527344,54.68999862670898,53.81999969482422,54.54999923706055,3588900.0,-0.011111121919805678,2.222235565885179,-5.1996490692714135,37.739469201419766,46.89359982864847,2.10722990316048,2.4031710031848235,0.9807102504840088,1.289817155778266,18.22463144723513,1.0800018310546804,0.2811595145157,-2.2094989776611342,-5.5342728459911115,1.115274890668843,-3.8718859118261264,-0.5471120434961421,3.009227210807815,52.28071866161802,-11.882097536736744,1.6623869341649893,8,1.6999988555908203,1.6999988555908203,0.5699987411499023,0.11999893188476562,1.75,0,0.03389206339213069,1.5940566386923016,54.9000015258789,3.432443578402565,54.90999984741211,2.204541218187414,54.0099983215332,0.03389206339213069
13509,2015-09-01,52.9900016784668,53.93000030517578,52.6500015258789,53.7400016784668,3281700.0,-0.023945463531733657,1.2654900716354751,2.8846340067784673,29.21959620260833,41.7843107248611,2.8826374934606207,3.6210434677715853,2.2874353751711496,2.56182045125432,18.61189748365711,1.6399993896484446,-0.07364831889439927,-3.339498329162595,-7.01684474645932,0.33784808813413036,-5.178171537810954,-1.5008251205142358,3.949288136726395,12.454220131823924,-46.22475879932252,1.838673208648361,9,2.924999237060547,2.924999237060547,1.8699979782104492,1.4199981689453125,3.879997253417976,1,0.07303262519913067,2.222235565885179,54.290000915527344,1.5940566386923016,54.9000015258789,3.432443578402565,54.90999984741211,0.07303262519913067
13510,2015-09-02,53.0099983215332,53.40999984741211,52.459999084472656,53.38000106811523,2460900.0,0.0003773663414419204,3.4186050637852414,0.4933369954426989,29.401064239289056,37.53476041536694,2.184702125520438,3.4934771281459973,2.3035498338839417,2.5251562923502675,19.111366066630158,0.9500007629394531,-0.47535544619552894,-3.1375015258789034,-7.09750028319494,0.8224972314371328,-5.117500904536925,-1.1575021472208817,3.5003626647285557,18.835577514726467,-34.52725255588416,1.9799993786580181,9,2.4000015258789062,2.8100013732910156,1.850001335144043,1.4000015258789062,3.7300033569335938,2,0.05904548513905161,1.2654900716354751,52.9900016784668,2.222235565885179,54.290000915527344,1.5940566386923016,54.9000015258789,0.05904548513905161
13511,2015-09-03,53.349998474121094,53.52999877929688,53.0,53.04999923706055,2339600.0,0.006413887254355544,-1.650009059957883,-0.8108027300657928,27.357572895173348,34.79437036080391,1.1820328450299442,3.082321251929528,2.016606591697581,2.1634306174892686,20.681205072199127,0.5299987792968821,-0.8940684208476952,-2.65200138092041,-6.803792530761648,1.4997897689208273,-4.727896955841032,-0.5761058059997879,2.6743190839259725,30.47941044677659,-16.351818688211928,2.0758955749206187,9,1.2650012969970703,2.470001220703125,1.4875011444091797,1.0600013732910156,4.210002899169929,3,0.05567012756605427,3.4186050637852414,53.0099983215332,1.2654900716354751,52.9900016784668,2.222235565885179,54.290000915527344,0.05567012756605427
13512,2015-09-04,52.540000915527344,53.06999969482422,52.290000915527344,52.959999084472656,2595300.0,-0.015182710061119487,1.4374985098824595,-1.3999974568620221,24.450290447410467,33.114156686872406,1.3939767121721687,3.7515112881853057,2.882303634942886,2.9426205029513284,21.733416741362753,1.05999755859375,-1.42754368995584,-3.2504989624023466,-7.660498920549486,1.1595009957447928,-5.455498941475916,-1.0454989833287769,3.056598425690794,10.416676600783633,-30.218551462733785,2.2049999790735706,9,1.4300003051757812,3.1949996948242188,2.3874988555908203,1.9249992370605469,5.110000610351555,4,0.09364290223092264,-1.650009059957883,53.349998474121094,3.4186050637852414,53.0099983215332,1.2654900716354751,52.9900016784668,0.09364290223092264
13513,2015-09-08,54.08000183105469,54.09000015258789,53.22999954223633,53.22999954223633,3149600.0,0.029311018056572324,-1.0235253990835775,-2.023823796548592,33.67107651551078,33.53312829019963,-0.29457776586158957,2.112694009098931,1.407696525334039,1.3885974588640693,22.50021181122451,1.5499992370605469,-1.899005552861766,-1.578998184204103,-6.03020626969127,2.872209901283064,-3.8046022269476865,0.6466058585394805,1.0536737305667359,99.4445374571641,61.23567343187386,2.225604042743584,9,-0.24500083923339844,1.654998779296875,1.1524982452392578,0.6899986267089844,4.069999694824212,1,0.04696740042215608,1.4374985098824595,52.540000915527344,-1.650009059957883,53.349998474121094,3.4186050637852414,53.0099983215332,0.04696740042215608
13514,2015-09-09,53.36999893188477,54.47999954223633,53.27000045776367,54.36000061035156,2602800.0,-0.013128751389246518,-1.033614253520585,-1.164704720787343,29.13142737176925,32.51242536734726,0.5255619433737593,2.6863469135954716,2.179737404316519,2.0822232826255913,22.891374350350443,1.2099990844726562,-2.25153622851235,-2.1150011062621985,-6.64161207361682,2.4116098610924226,-4.3783065899395055,0.1483043774151085,1.3655621792834793,49.31500884000067,17.20781640058503,2.2633054836773088,9,0.46500205993651633,2.3650016784667898,1.87750053405761,1.4150009155273366,5.350002288818359,2,0.05002814384632548,-1.0235253990835775,54.08000183105469,1.4374985098824595,52.540000915527344,-1.650009059957883,53.349998474121094,0.05002814384632548
13515,2015-09-10,53.38999938964844,53.86999893188477,53.18000030517578,53.40999984741211,2172500.0,0.00037475094929617647,-2.136367183097403,0.02020244833791239,30.2380886784278,31.347928918385335,0.45635662884662054,2.4634365490187733,2.217805911649407,2.031425329621513,22.967613231652393,0.6899986267089915,-2.3331055445977142,-1.886000633239746,-6.393226797563528,2.621225531084036,-4.139613715401637,0.36761244892214506,1.0900001525878906,50.22827232426689,20.905872907061507,2.2536130821618907,9,0.44500160217285156,2.345001220703125,1.9674997329711914,1.3950004577636719,5.150001525878906,3,0.06518073762913468,-1.033614253520585,53.36999893188477,-1.0235253990835775,54.08000183105469,1.4374985098824595,52.540000915527344,0.06518073762913468
13516,2015-09-11,53.77999877929688,53.81000137329102,53.040000915527344,53.290000915527344,1804500.0,0.0073047273666773105,1.7999861284505014,-24.499332443258034,35.2644697504976,30.71922836690071,-0.1238100610363162,1.8725218207518708,1.8812884454329222,1.6231219256236855,23.08311753551495,0.770000457763679,-2.1407487799735776,-1.3075012207031165,-5.728812497496492,3.1138100560902586,-3.518156859099804,0.9031544176935711,0.700000762939446,68.03647479946731,33.99206727066194,2.2106556383966876,9,-0.28999900817871804,1.9550018310546804,1.5775003433227468,1.0050010681152273,4.8100013732910085,4,0.05503910313046334,-2.136367183097403,53.38999938964844,-1.033614253520585,53.36999893188477,-1.0235253990835775,54.08000183105469,0.05503910313046334
13517,2015-09-14,53.68000030517578,54.2400016784668,53.599998474121094,53.86999893188477,2063800.0,-0.0018593989659887455,-2.657137251910061,-0.38775398987933934,43.97904671668249,31.412514757485454,-0.24034262244978066,1.7038900591327604,2.004405931823726,1.7013346871317907,22.63703786382815,0.6400032043457031,-2.1039344247891236,-1.181499671936038,-5.389883356281231,3.0268840124091554,-3.2856915141086347,0.9226921702365587,-1.3899993896484375,44.44444444444444,9.391237513613348,2.104191842172597,9,-0.2950000762939453,2.0550003051757812,1.789999008178711,1.1049995422363281,4.979999542236328,0,0.0722801983244612,1.7999861284505014,53.77999877929688,-2.136367183097403,53.38999938964844,-1.033614253520585,53.36999893188477,0.0722801983244612
13518,2015-09-15,53.849998474121094,54.02000045776367,53.38999938964844,53.77999877929688,2423800.0,0.0031668809236000683,2.073148492742836,-0.3684221093420092,55.24651601089336,34.30439473618379,-0.5356479414584427,1.243217967739639,1.8503074809406996,1.498183096636886,21.83803623739855,0.6300010681152344,-2.159763012255141,-0.7865015029907241,-4.6788923632141035,3.1058893572326554,-2.7326969331024102,1.159693927120962,-1.520997543334964,56.24988410196907,16.10947932228028,1.9461954301116882,9,-0.4649982452392578,1.8850021362304688,1.9875011444091797,0.9350013732910156,5.0900001525878835,1,0.07056644678614044,-2.657137251910061,53.68000030517578,1.7999861284505014,53.77999877929688,-2.136367183097403,53.38999938964844,0.07056644678614044
13519,2015-09-16,54.63000106811523,54.72000122070313,53.84000015258789,53.97999954223633,4547200.0,0.014484728246909384,1.1204798235131714,9.285776566758335,54.02599345655302,37.04049798254645,-1.182952118833164,0.18607368320977713,1.0456272449567336,0.6735783796031356,20.812741029319863,0.8800010681152415,-2.208561658099647,0.17550106048583558,-3.3218992704864334,3.6729013914581046,-1.573199105000299,1.92420122597197,-2.2627801223754815,94.64284903338232,49.683166794354996,1.7487001654861336,9,-1.124999999999993,1.1049995422363352,1.3349990844726634,0.1549987792968821,4.539997100830085,2,0.06443346858761312,2.073148492742836,53.849998474121094,-2.657137251910061,53.68000030517578,1.7999861284505014,53.77999877929688,0.06443346858761312
13520,2015-09-17,55.86999893188477,56.43999862670898,54.540000915527344,54.66999816894531,5244400.0,0.02269811165157143,-1.6027450232409781,1.8461506860570518,55.97014854557432,40.21967305481323,-2.2066476458157354,-1.3541134280648066,-0.20353618237020754,-0.601549442726828,19.52888261136431,1.8999977111816335,-2.1382413595901326,1.5619989395141687,-1.3684984735835215,4.492496352611859,0.09675023296532714,3.0272476460630102,-3.408666775146493,83.2352918077081,35.84439027167546,1.4652487065488444,9,-1.5049991607666087,-0.13499832153321023,0.19750118255614524,-1.0199985504150462,1.6100006103515554,3,0.051011318118924676,1.1204798235131714,54.63000106811523,2.073148492742836,53.849998474121094,-2.657137251910061,53.68000030517578,0.051011318118924676
13521,2015-09-18,55.47999954223633,56.33000183105469,55.34000015258789,55.5,3832700.0,-0.006980479633155512,-5.600027974517757,-0.016667037539776042,53.44417105258989,43.44121534427761,-1.656982947455134,-1.2561291596072977,0.1890181283239869,-0.25521237422388765,18.008918063097035,0.9900016784667969,-1.8432336878041724,1.3164995193481417,-0.9890208308904747,3.622019869586758,0.16373934422882996,2.4692596944674534,-2.779947397299807,68.52461230784256,20.92838407533175,1.1527601751193084,9,-0.7399997711181641,0.2550010681152344,0.7825002670288086,-0.4349994659423828,2.3400001525878906,4,0.05515503602269267,-1.6027450232409781,55.86999893188477,1.1204798235131714,54.63000106811523,2.073148492742836,53.849998474121094,0.05515503602269267
13522,2015-09-21,55.599998474121094,55.93999862670898,55.349998474121094,55.72999954223633,2823100.0,0.002162922366165665,1.1454580764189255,6.499904634751097,58.25976524918221,46.1732918702411,-1.4497283914959311,-1.5907912584327235,0.07173164613632821,-0.4139886200793086,17.699797533514648,0.5900001525878835,-1.5279526724261103,1.520998573303224,-0.39260804972725083,3.434605196333699,0.5641952617879866,2.4778018848184615,-2.675549540278226,72.45900450134407,24.403799262670574,0.9568033115152365,9,-0.8599987030029297,0.13500213623046875,0.662501335144043,-0.5549983978271484,2.0699996948242188,0,0.05377701008136704,-5.600027974517757,55.47999954223633,-1.6027450232409781,55.86999893188477,1.1204798235131714,54.63000106811523,0.05377701008136704
13523,2015-09-22,54.72000122070313,55.6500015258789,54.599998474121094,55.38000106811523,3559800.0,-0.015827289164900837,-1.3333262691210408,5.076880190146315,61.51798725960651,49.771798524445245,-0.5245635473417352,-0.7583378931811993,0.9513640111136468,0.43641031181680745,16.84896852905417,1.0500030517578054,-1.2199271496832509,0.6465013504028363,-1.2586303758214612,2.551633076627134,-0.30606451270931245,1.599067213514985,-1.5846193052882995,33.84621479105754,-17.939290828489654,0.9525658631121486,9,0.019998550415031957,1.0149993896484304,1.7624979019164968,0.5449981689453054,2.3499984741210866,1,0.0720028972736626,1.1454580764189255,55.599998474121094,-5.600027974517757,55.47999954223633,-1.6027450232409781,55.86999893188477,0.0720028972736626
13524,2015-09-23,55.02000045776367,55.11000061035156,54.5099983215332,54.81000137329102,1878500.0,0.0054824420754404635,2.076939629875973,-0.31818050458052377,62.90118015768082,53.40103091102891,-0.6323999125732627,-0.9495010521988121,0.6593141171046142,0.1057020047975783,15.9073242620073,0.6000022888183594,-0.7597035227178139,0.8465005874633817,-1.0356177654133845,2.728618940340148,-0.09455858897500491,1.7875597639017684,-1.68634153967119,26.42497697346325,-28.308682191588407,0.9410591764383831,9,-0.2800006866455078,0.7150001525878906,1.6924982070922852,0.47499847412109375,1.1899986267089844,2,0.07124678546585095,-1.3333262691210408,54.72000122070313,1.1454580764189255,55.599998474121094,-5.600027974517757,55.47999954223633,0.07124678546585095
13525,2015-09-24,55.459999084472656,55.599998474121094,54.7400016784668,54.849998474121094,3829200.0,0.007997066940171216,-1.072295912270542,2.904777475022805,63.37137397899932,56.524020269751325,-0.8357813722471548,-1.344218204360871,0.2167449187162731,-0.36802807417930694,14.935168536830993,0.8599967956542969,-0.4810488266151225,1.2139991760253892,-0.7514646079256337,3.179462959976412,0.23126728404987773,2.1967310680009007,-1.9399597838631877,52.197743464199554,-5.372423094271788,0.9827318919755104,9,-0.5450000762939453,0.27500152587890625,1.2524995803833008,0.034999847412109375,1.190002441406243,3,0.06689504409875413,2.076939629875973,55.02000045776367,-1.3333262691210408,54.72000122070313,1.1454580764189255,55.599998474121094,0.06689504409875413
13526,2015-09-25,55.9900016784668,56.54999923706055,55.18999862670898,55.59000015258789,2718000.0,0.009556484001863819,-1.266659037301224,0.6557395502413887,72.6675572643446,59.71163255282489,-1.1391179389590107,-1.8858497040977653,-0.3316443663141939,-0.9057106070622609,14.839887499471368,1.3600006103515696,-0.03761064500775291,1.6900016784667997,-0.40720465958547436,3.787208016519074,0.6413985094406627,2.7386048474929368,-2.2947648182913554,72.54915160422908,8.642010717780508,1.0486031690261366,9,-1.0200023651123047,-0.2550010681152344,0.9774971008300781,-0.3500022888183594,0.8999977111816406,4,0.026611856029691294,-1.072295912270542,55.459999084472656,2.076939629875973,55.02000045776367,-1.3333262691210408,54.72000122070313,0.026611856029691294
13527,2015-09-28,55.86000061035156,56.52000045776367,55.459999084472656,55.93999862670898,2413800.0,-0.0023218621935714445,-1.409091106130818,-0.1999942779759116,64.3548359310204,60.72366809950568,-0.7457918304674251,-1.771042586888342,-0.20128745691657457,-0.769214237180023,15.142829394662805,1.0600013732910156,0.4024252000568467,1.512000656127931,-0.6846150986362929,3.708616410892155,0.4136927787458191,2.610308533510043,-1.9363827600253103,66.17655308597651,6.48521298934029,1.0983078773821104,9,-0.6650009155273438,-0.5349998474121094,1.3874988555908203,-0.1100006103515625,0.8899993896484375,0,0.03508770252518478,-1.266659037301224,55.9900016784668,-1.072295912270542,55.459999084472656,2.076939629875973,55.02000045776367,0.03508770252518478
13528,2015-09-29,56.13000106811523,56.38999938964844,55.7400016784668,55.9900016784668,2659800.0,0.004833520494334387,-1.0312447845886084,-1.7500357636737112,73.95837472548712,62.93837712938725,-0.7357322778282196,-1.9985959971904208,-0.461984472176475,-1.035873544534887,15.288230718385451,0.6499977111816406,0.7558319837258836,1.6900011062622013,-0.646086839550648,4.026089052075051,0.5219571333557766,2.858045079168626,-1.9962727068502346,79.41186370317146,17.647572512672134,1.1680439729064245,9,-0.6000022888183523,-1.6000003814697195,1.1174983978271555,-0.38000106811522727,0.579998016357429,1,0.027436256396312197,-1.409091106130818,55.86000061035156,-1.266659037301224,55.9900016784668,-1.072295912270542,55.459999084472656,0.027436256396312197
13529,2015-09-30,56.86000061035156,56.97000122070313,56.0099983215332,56.349998474121094,2785200.0,0.013005514490378456,1.6301328344637707,3.6428882833789316,76.8161101841315,65.25459508922692,-1.2473083480130782,-2.554784403849645,-1.1530513987126199,-1.7668753795463061,14.841091696569714,0.960002899169929,1.012926634802426,2.2265007019042997,-0.24128207709254212,4.694283480901142,0.9926093124058823,3.460392091402717,-2.5329705790229227,95.06723619139149,30.528285129964303,1.23389138949842,9,-1.1200008392333984,-2.229999542236328,-0.7550010681152344,-1.1100006103515625,-0.3699989318847656,2,0.003693265603560869,-1.0312447845886084,56.13000106811523,-1.409091106130818,55.86000061035156,-1.266659037301224,55.9900016784668,0.003693265603560869
13530,2015-10-01,56.13999938964844,57.0,55.790000915527344,56.91999816894531,4215600.0,-0.012662701599972292,1.5744594506850205,-1.5294029649797298,67.35295734604594,66.80001578849982,-0.5419742333753277,-1.6741002145606458,-0.4119974581160619,-1.0461655710937094,14.172625958834779,1.2099990844726562,1.1384336420879961,1.3499994277954102,-1.0809938372720325,3.7809926928628528,0.13450279526168885,2.5654960603291315,-1.5486722393823484,52.486190174106206,-11.130736171328984,1.2154966325337195,10,-0.38500022888183594,-1.4949989318847656,-0.049999237060546875,-0.3899993896484375,-2.1800003051757812,3,0.0012468773705958114,1.6301328344637707,56.86000061035156,-1.0312447845886084,56.13000106811523,-1.409091106130818,55.86000061035156,0.0012468773705958114
13531,2015-10-02,56.31999969482422,56.7599983215332,55.68999862670898,56.72999954223633,5169200.0,0.003206275510023726,3.5532153205581154,0.5256416526468172,69.18604973524438,68.01404739806229,-0.6596602010369423,-1.7077438658877355,-0.548431885999868,-1.2167391777262253,13.548345264980755,1.0699996948242259,1.2377806007356469,1.3814996719360337,-1.0419584378075157,3.804957781679583,0.169770617064259,2.5932287268078085,-1.439631802590057,55.84416227811604,-9.776687121333232,1.2117290548717736,10,-0.5650005340576172,-1.6749992370605469,-0.3299999237060547,-0.5699996948242188,-1.8899993896484375,4,0.005859407543373996,1.5744594506850205,56.13999938964844,1.6301328344637707,56.86000061035156,-1.0312447845886084,56.13000106811523,0.005859407543373996
13532,2015-10-05,57.459999084472656,57.59000015258789,56.43999862670898,56.66999816894531,3007300.0,0.020241466545199538,1.190472730443389,-1.9268322183868476,72.99363893032952,69.2891198059204,-1.6852993263036566,-2.5932053598128135,-1.6310425969342575,-2.3298891049718975,12.67531577779569,1.2700004577636719,1.2587594353898623,2.275499153137204,-0.12152967423388361,4.672527980508292,1.0769847394516603,3.474013566822748,-2.325275339306593,93.15784401514637,25.263071854172182,1.1985144136855423,10,-1.4099998474121094,-2.519998550415039,-1.4699993133544922,-1.7099990844726562,-2.3600006103515625,0,-0.00991993915604239,3.5532153205581154,56.31999969482422,1.5744594506850205,56.13999938964844,1.6301328344637707,56.86000061035156,-0.00991993915604239
13533,2015-10-06,56.61999893188477,57.43999862670898,56.43000030517578,57.22999954223633,3101500.0,-0.01461886818607483,-1.0404050523654884,-0.7721517764879626,62.57900671213451,69.25332275641526,-0.6117762466421937,-1.6370928226306418,-0.7789827439141419,-1.4807445259242016,12.731665052304237,1.029998779296875,1.3173660125475877,1.3084991455078168,-1.1111772686944121,3.7281755597100457,0.09866093840670231,2.518337352608931,-1.1415364896796518,48.94734517360931,-14.921043395462704,1.2098382071011138,10,-0.454998016357429,-1.6799983978271555,-0.6299991607666087,-0.8699989318847727,-1.05999755859375,1,0.002296027385511268,1.190472730443389,57.459999084472656,3.5532153205581154,56.31999969482422,1.5744594506850205,56.13999938964844,0.002296027385511268
13534,2015-10-07,56.040000915527344,56.79999923706055,55.95000076293945,56.7599983215332,4452000.0,-0.010243695289630428,1.1249982118589514,1.180322435400369,51.17242809028784,67.89788432433619,0.14318169227730948,-0.8925713997271529,-0.1982516242282486,-0.9028654816150663,12.939227572126086,0.8499984741210938,1.3120368422250337,0.5950010299682589,-1.6628649423450028,2.8528670022815206,-0.5339319561883684,1.7239340161248862,-0.2659231938686375,18.421158301778757,-41.22126706434649,1.12893298615663,10,0.34999847412109375,-1.1000003814697266,-0.05000114440917969,-0.29000091552734375,-0.720001220703125,2,0.011955713026401416,-1.0404050523654884,56.61999893188477,1.190472730443389,57.459999084472656,3.5532153205581154,56.31999969482422,0.011955713026401416
13535,2015-10-08,56.86999893188477,56.959999084472656,55.93999862670898,56.0099983215332,3397500.0,0.014810813754420504,-1.0400009155273289,-1.1944495954816967,59.03771344212922,66.38345723297893,-0.5205116494797153,-1.5267671647241556,-1.0194686442477519,-1.7346484273301073,13.13966552475633,1.020000457763679,1.374296393092827,1.2509990692138757,-0.8724231666346611,3.3744213050624126,0.1892879512896073,2.312710187138144,0.7200012207031179,62.10522934343141,3.4381928464287768,1.0617111179242684,10,-0.3449993133544993,-1.9299983978271555,-0.954998016357429,-1.1199989318847727,-1.80999755859375,3,-0.006681857931334134,1.1249982118589514,56.040000915527344,-1.0404050523654884,56.61999893188477,1.190472730443389,57.459999084472656,-0.006681857931334134
13536,2015-10-09,56.7400016784668,57.040000915527344,56.5099983215332,56.9000015258789,2043000.0,-0.0022858669924309405,1.4091102190856837,-0.18604620216105902,57.402624811308556,65.61098933078873,-0.3050143501028657,-1.2265285534230088,-0.8942703732632964,-1.6059327507774341,13.273028733960846,0.5300025939941406,1.4055720601838573,0.9730016708374052,-1.019300287293504,2.9653036289683143,-0.023149308228049392,1.9691526499028598,0.8169984436035165,48.48498860215772,-8.088914065987751,0.9961509790654549,10,-0.10000228881835938,-1.8000011444091797,-1.1250019073486328,-0.9900016784667969,-0.5300025939941406,4,-0.04899546196258164,-1.0400009155273289,56.86999893188477,1.1249982118589514,56.040000915527344,-1.0404050523654884,56.61999893188477,-0.04899546196258164
13537,2015-10-12,57.56000137329102,57.7400016784668,56.79999923706055,56.79999923706055,2270700.0,0.014451879988847782,-1.473683682176379,-4.750017881410741,68.5863991983139,65.01410316110282,-0.9594005301561168,-1.8350270217262477,-1.7176990073211726,-2.4243748158579166,14.012049269890728,1.0,1.4276954072406198,1.599001312255865,-0.29061487899137006,3.4886175035031,0.654193216632251,2.543809407879479,-1.6200027465820455,90.00000000000044,29.28915920673772,0.9448080956236172,10,-0.8450012207031321,-2.5450000762939524,-2.3425016403198313,-1.8100013732910227,-2.510002136230476,0,-0.05437805756494685,1.4091102190856837,56.7400016784668,-1.0400009155273289,56.86999893188477,1.1249982118589514,56.040000915527344,-0.05437805756494685
13538,2015-10-13,57.6500015258789,57.86000061035156,57.2599983215332,57.459999084472656,2143500.0,0.0015635884371196784,-1.0338923874671873,0.2500025096621878,67.6985350631427,64.00103925877072,-0.9064355137161826,-1.7136009113752309,-1.8259496222541856,-2.5105218436453427,14.658766894373453,0.6000022888183594,1.335619145881509,1.4990013122558494,-0.25629032656150486,3.2542929510732037,0.6213554928471723,2.3766471316645266,-1.6740028381347685,89.06255898370179,23.02276092404142,0.8776458194086754,10,-0.8750019073486257,-2.200000762939446,-2.7975006103515554,-1.9150009155273366,-2.2400016784667898,1,-0.044232488885765586,-1.473683682176379,57.56000137329102,1.4091102190856837,56.7400016784668,-1.0400009155273289,56.86999893188477,-0.044232488885765586
13539,2015-10-14,58.1500015258789,58.4000015258789,57.599998474121094,57.66999816894531,3887500.0,0.008673026656825789,-1.5806435734941013,2.526300995824021,67.95729778788234,64.06818819675254,-1.3457224984651504,-2.041013937536718,-2.3171668548279953,-3.0011673841937707,16.1276478753773,0.8000030517578054,1.3752168173149215,1.8230012893676673,0.005077129822971926,3.6409254489123626,0.914039209595316,2.7319633691400185,-2.0986427612304723,89.83741035084319,21.135959642734832,0.9089620797723484,10,-1.105001449584961,-2.430000305175774,-3.3650007247924734,-2.4150009155273366,-1.8300018310546804,2,-0.0445399842583879,-1.0338923874671873,57.6500015258789,-1.473683682176379,57.56000137329102,1.4091102190856837,56.7400016784668,-0.0445399842583879
13540,2015-10-15,58.72000122070313,58.81000137329102,57.88999938964844,58.349998474121094,2754900.0,0.009802230092299524,2.345443196004933,0.7708336644679591,68.12749912231507,63.950571461982626,-1.6888640672759934,-2.515523210881504,-2.8799611826867206,-3.5532936481096797,16.99143229346629,0.9200019836425852,1.3572803128115822,2.2505008697509865,0.15742923859727398,4.343572500904699,1.2039650541741338,3.2970366853278392,-2.5277238903808765,96.08695507951147,26.720840303340424,1.0465358155768556,10,-1.345001220703132,-2.7950000762939524,-3.9350004196167063,-2.9850006103515696,-2.1800003051757884,3,-0.0579019321389278,-1.5806435734941013,58.1500015258789,-1.0338923874671873,57.6500015258789,-1.473683682176379,57.56000137329102,-0.0579019321389278
13541,2015-10-16,58.540000915527344,59.040000915527344,58.27000045776367,59.0,3033700.0,-0.0030654002287779925,1.8518487121886436,-1.2432315400952398,67.67811579980366,63.35995778081308,-1.2972607274464139,-2.2077115562153296,-2.6821256782298875,-3.3679411616764696,17.95445977401459,0.7700004577636719,1.2405528900522,1.9175004959106445,-0.3138166685343293,4.148817660355618,0.8018419136881576,3.0331590781331315,-2.138305661767589,77.67858815435207,7.582302012739547,1.1156585822224871,10,-1.0500011444091797,-2.5,-3.755000114440918,-2.8050003051757812,-2.549999237060547,4,-0.05944652353623847,2.345443196004933,58.72000122070313,-1.5806435734941013,58.1500015258789,-1.0338923874671873,57.6500015258789,-0.05944652353623847
13542,2015-10-19,58.59000015258789,58.66999816894531,57.83000183105469,58.459999084472656,2892100.0,0.0008541037970377641,4.793136107128293,-0.28261158011709486,66.71196623989698,63.819175506120025,-1.3076231596996735,-2.131505402814426,-2.7297824059611884,-3.41288177761146,18.75363222020451,0.839996337890625,1.2528836976513134,1.8179996490478487,-0.522838115446099,4.1588374135417965,0.6475807668008713,2.988418531294826,-1.9244743326513785,74.71909510369318,5.561526653151688,1.170418882246974,10,-1.1000003814697266,-2.375,-3.9774999618530273,-2.854999542236328,-2.799999237060547,0,-0.040621284552260106,1.8518487121886436,58.540000915527344,2.345443196004933,58.72000122070313,-1.5806435734941013,58.1500015258789,-0.040621284552260106
13543,2015-10-20,58.65999984741211,59.22999954223633,58.22000122070313,58.5099983215332,3125200.0,0.0011947379184487072,-1.7671348843042922,1.153848411044925,63.43284389388748,65.18144392874221,-1.1821308682822576,-1.9933983173557266,-2.7946435718806413,-3.4803982476183677,20.413395793487606,1.009998321533196,1.2463392755296496,1.6909994125366197,-0.5849798605749825,3.966978685648222,0.5530097759808186,2.8289890490924208,-1.7570265179165148,65.03071648392796,-0.8143632127365379,1.1379896365558013,10,-1.0750007629394531,-2.3500003814697266,-4.09999942779541,-2.924999237060547,-3.049999237060547,1,-0.06154109477909975,4.793136107128293,58.59000015258789,1.8518487121886436,58.540000915527344,2.345443196004933,58.72000122070313,-0.06154109477909975
13544,2015-10-21,58.93999862670898,59.52000045776367,58.72000122070313,58.959999084472656,3320800.0,0.004773248892349313,-2.478293320064761,-0.13333502873714112,72.36424441155147,66.66216959201134,-1.1259054845464291,-2.070835786646448,-3.07065755593689,-3.7517895696060535,22.308648975194178,0.8600006103515625,1.1048602910744378,1.7749982833862248,-0.4692130550277156,4.019209621800165,0.652892614179251,2.8971039525931985,-1.757782151684495,65.680337138252,-1.777942599151615,1.122105669206972,10,-0.9249992370605398,-2.259998321533196,-4.379998207092278,-3.2049980163574148,-3.0,2,-0.059891395682816095,-1.7671348843042922,58.65999984741211,4.793136107128293,58.59000015258789,1.8518487121886436,58.540000915527344,-0.059891395682816095
13545,2015-10-22,59.16999816894531,59.27000045776367,58.18999862670898,58.5099983215332,4104600.0,0.0039022658227907403,1.5116192419437278,-32.99923707799705,72.5832252198441,68.34890297073751,-1.112311525208483,-2.1171898818608454,-3.317128872855477,-3.958344426445592,23.654127243522865,1.0800018310546946,1.136777415011892,1.819497871398923,-0.44454991739341665,4.0835456601912625,0.6874739770027531,2.9515217657950927,-1.660491936337344,79.28978856628211,9.934340980294024,1.1320238943961702,10,-1.0099983215332031,-2.154998779296875,-4.549997329711914,-3.43499755859375,-3.1599998474121094,3,-0.04816627619260061,-2.478293320064761,58.93999862670898,-1.7671348843042922,58.65999984741211,4.793136107128293,58.59000015258789,-0.04816627619260061
13546,2015-10-23,57.47999954223633,59.0099983215332,57.40999984741211,58.97000122070313,4884500.0,-0.028561748842438894,1.038219965254577,-2.257578822645446,50.145776161440914,66.2999448555294,0.7752170057717152,-0.3265850796702594,-1.6629347916571362,-2.241876357633153,24.036164132702478,1.7599983215332031,1.2988414283386405,0.054999351501464844,-2.116727719280753,2.226726422283683,-1.0308641838896477,1.1408628868925774,2.0400009155273438,3.317520122070277,-60.42350055364478,1.0858635353911101,10,0.9099998474121094,-0.4650001525878906,-2.429999351501465,-1.7449989318847656,-0.75,4,-0.016353490504436685,1.5116192419437278,59.16999816894531,-2.478293320064761,58.93999862670898,-1.7671348843042922,58.65999984741211,-0.016353490504436685
13547,2015-10-26,57.81999969482422,57.88999938964844,57.27000045776367,57.72999954223633,2861500.0,0.0059151036063953555,4.3913057900585475,-0.060402718928813444,59.433984332123835,65.38166144097175,0.5319123889121613,-0.539899069495803,-2.0564815683487367,-2.5517242149913812,24.38207952336417,0.6199989318847656,1.3449963225398918,0.2969995498657241,-1.7507264717661215,2.3447255714975697,-0.7268634609501987,1.3208625606816469,1.6578007507324202,24.444410536024304,-39.467306676127706,1.0238630108159223,10,0.5750007629394531,-0.8050003051757812,-2.5824995040893555,-2.0849990844726562,-2.4899978637695312,0,-0.03164991397468364,1.038219965254577,57.47999954223633,1.5116192419437278,59.16999816894531,-2.478293320064761,58.93999862670898,-0.03164991397468364
13548,2015-10-27,57.66999816894531,58.040000915527344,57.43000030517578,57.86999893188477,2129500.0,-0.0025942844460501435,1.2592417295968465,-2.2222269317171137,63.74367003921481,64.9134805800087,0.7655550264926632,-0.28312528466740616,-1.9677093271804438,-2.3585644204217004,24.792275125554,0.6100006103515625,1.4232134224619273,0.06999816894531108,-1.8701698254556902,2.0101661633463124,-0.9000858282551931,1.0400821661458153,1.7194902770996094,17.77767605251736,-49.744839145585814,0.9700839972005009,10,0.7250022888183594,-0.654998779296875,-2.432497978210449,-1.93499755859375,-2.9699974060058594,1,-0.03259922512760416,4.3913057900585475,57.81999969482422,1.038219965254577,57.47999954223633,1.5116192419437278,59.16999816894531,-0.03259922512760416
13549,2015-10-28,57.06999969482422,57.97999954223633,56.4000015258789,57.790000915527344,2053800.0,-0.010403996760384615,1.8727276510448947,3.5999923706344448,51.754394770779854,63.094246763171455,1.3368259304148964,0.3514304771757537,-1.434595617932743,-1.7187778384822892,24.40044999287901,1.579998016357429,1.3252822220590872,-0.5405002593994155,-2.4660237024852805,1.3850231836864495,-1.503261980942348,0.422261462143517,2.2347092316894503,23.344892623542595,-43.009633803335575,0.962761721542933,10,0.8900012969970703,-0.05500030517578125,-1.8324995040893555,-1.3349990844726562,-1.2299995422363281,2,-0.02558260193236106,1.2592417295968465,57.66999816894531,4.3913057900585475,57.81999969482422,1.038219965254577,57.47999954223633,-0.02558260193236106
13550,2015-10-29,56.209999084472656,57.0,55.52000045776367,56.77999877929688,3446100.0,-0.015069224022259076,1.9306859642099061,0.7916649006061218,45.87867120317279,60.672086252434696,2.015266822941271,1.2827093510849537,-0.669938132475167,-0.8235860451782244,24.34910759788799,1.5499992370605469,1.2093155984935748,-1.404000854492189,-3.318492860484568,0.5104911515001902,-2.361246857488375,-0.4467548514960029,2.9204273980029285,19.770746391337898,-46.826454673875986,0.9572460029961893,10,1.3100013732910156,0.9200019836425781,-0.972498893737793,-0.47499847412109375,0.04000091552734375,3,-0.0048034239843683935,1.8727276510448947,57.06999969482422,1.2592417295968465,57.66999816894531,4.3913057900585475,57.81999969482422,-0.0048034239843683935
13551,2015-10-30,56.6500015258789,56.93000030517578,56.209999084472656,56.43999862670898,2763800.0,0.007827832210867136,-1.1492510120305404,-0.36842633614862147,42.47933915563387,57.97957213196101,1.4292778976349467,0.915642928944358,-1.1882742847491485,-1.2323473218839354,24.40691893888276,0.720001220703125,1.0554866273003825,-0.9804985046386818,-2.8532667648388568,0.8922697555614931,-1.9168826347387693,-0.04411437453859435,2.1915908746197346,44.84130408127092,-18.01917345105781,0.9363841301000888,10,0.8699989318847727,0.704998016357429,-1.3250017166137624,-0.9150009155273366,-0.7700004577636719,4,-0.011297496683267183,1.9306859642099061,56.209999084472656,1.8727276510448947,57.06999969482422,1.2592417295968465,57.66999816894531,-0.011297496683267183
13552,2015-11-02,56.88999938964844,57.0,56.2599983215332,56.6500015258789,2726900.0,0.004236502335483561,2.2174050055562007,1.142831192893896,43.87094749743438,55.80602808791067,1.0312189982662403,0.6648392588639993,-1.4706152438286821,-1.4460975127453537,23.825421771764805,0.7400016784667969,0.8499319590530021,-0.7120006561279268,-2.612832340411252,1.1888310281553984,-1.662416498269593,0.23841518601373934,1.6858656554313995,54.365027104024655,-4.967038961814332,0.9504158421416631,11,0.6300010681152344,0.6000003814697266,-1.5374994277954102,-1.154998779296875,-0.6399993896484375,0,-0.002812442417449268,-1.1492510120305404,56.6500015258789,1.9306859642099061,56.209999084472656,1.8727276510448947,57.06999969482422,-0.002812442417449268
13553,2015-11-03,56.75,57.040000915527344,56.349998474121094,56.709999084472656,2139700.0,-0.0024608787335285154,1.225804466867655,0.16667196490446784,38.01367804980022,51.98929849216053,0.9742449033431768,0.8591251633902601,-1.2961535211393311,-1.274330534681134,23.208904672336484,0.69000244140625,0.642409512536382,-0.8585000991821303,-2.746035281890336,1.0290350835260753,-1.8022676905362331,0.08526749217197249,1.581395878094547,50.0,-5.247246931146464,0.9437675913541018,11,0.6450004577636719,0.7700004577636719,-1.489999771118164,-1.0149993896484375,-1.8699989318847727,1,-0.025021994166437245,2.2174050055562007,56.88999938964844,-1.1492510120305404,56.6500015258789,1.9306859642099061,56.209999084472656,-0.025021994166437245
13554,2015-11-04,56.709999084472656,57.1500015258789,56.58000183105469,56.77000045776367,2573700.0,-0.0007048619476184292,-2.562543958991432,-1.5,31.07341751054605,47.37709763557186,0.7427641324087304,1.003335844564205,-1.1630938665904509,-1.198001341127366,23.0805452943149,0.5699996948242116,0.42802663160449583,-0.9320009231567354,-2.7236727428653182,0.8596708965518474,-1.8278368330110268,-0.03616501330244404,1.3964851599954216,73.00600287857367,21.977708474833776,0.8958359098542923,11,0.5550003051757812,0.8100013732910156,-1.6799993515014648,-0.9749984741210938,-2.1499977111816335,2,-0.03544345536911753,1.225804466867655,56.75,2.2174050055562007,56.88999938964844,-1.1492510120305404,56.6500015258789,-0.03544345536911753
13555,2015-11-05,56.4900016784668,56.97000122070313,56.41999816894531,56.709999084472656,2383700.0,-0.0038793406728531155,-2.055534951734116,3.6665395130014624,30.841109500459552,45.232134673240594,0.6063942414294061,1.2578982405301318,-0.882590914053992,-0.9438634596496911,22.877245521702054,0.5500030517578196,0.22684106028300732,-1.1329984664916992,-2.966706941520677,0.7007100085372784,-2.0498527040061845,-0.21614422897721397,1.4095638630649319,29.787432634244755,-17.13159671294606,0.9168542375144876,11,0.28999900817871094,1.029998779296875,-1.3050012588500977,-0.7550010681152344,-1.9500007629394531,3,-0.01150648799018672,-2.562543958991432,56.709999084472656,1.225804466867655,56.75,2.2174050055562007,56.88999938964844,-0.01150648799018672
13556,2015-11-06,53.959999084472656,55.27999877929688,53.29999923706055,55.20000076293945,5150900.0,-0.044786732498160675,1.8285753989770959,5.636437724332853,20.4342130199597,40.898826749666796,2.8883123530882244,3.761821882113445,1.6507516904021813,1.6006451806910178,23.429779934020083,3.19000244140625,-0.14381479523665774,-3.52400093078613,-5.961570122042907,-1.0864317395293526,-4.742785526414522,-2.3052163351577377,3.749201250357629,17.142842988144753,-25.17490533336237,1.2187845956283898,11,1.710000991821289,2.450000762939453,1.2400007247924805,1.7750015258789062,2.0800018310546875,4,0.04243886127467156,-2.055534951734116,56.4900016784668,-2.562543958991432,56.709999084472656,1.225804466867655,56.75,0.04243886127467156
13557,2015-11-09,54.43000030517578,54.56999969482422,53.52999877929688,53.7400016784668,3673300.0,0.008710178441021732,1.144337519024364,-0.5564497521988316,24.301337925184654,36.51634540366346,2.1086128493220784,3.2098778086526494,1.1899431242903376,1.1357355969263594,23.465850760571865,1.0400009155273366,-0.5591833038257406,-2.8974996566772475,-5.690520078285523,-0.10447923506897183,-4.294009867481385,-1.5009894458731097,2.838279919877529,29.35065964498571,-9.677076124936178,1.3965102108041392,11,1.2099990844726562,1.9799995422363281,0.7699995040893555,1.3050003051757812,2.579998016357422,0,0.02663973460976754,1.8285753989770959,53.959999084472656,-2.055534951734116,56.4900016784668,-2.562543958991432,56.709999084472656,0.02663973460976754
13558,2015-11-10,55.099998474121094,55.13999938964844,54.47999954223633,54.47999954223633,2383200.0,0.012309354495476654,-1.1290354336764516,0.898550965009758,27.726214452394004,33.846547590509466,1.1574396037917722,2.465449475285318,0.5567777313673901,0.48052494617612496,23.186962035280835,0.7099990844726562,-0.6826529002173629,-2.100001335144043,-5.058920214862184,0.8589175445740977,-3.5794607750031133,-0.6205418952849726,1.7714536521329407,46.75319914194142,10.638439256468857,1.4794594398590712,11,0.1250019073486328,1.3100013732910156,0.3950014114379883,0.6350021362304688,2.3199996948242188,1,0.020871171646565934,1.144337519024364,54.43000030517578,1.8285753989770959,53.959999084472656,-2.055534951734116,56.4900016784668,0.020871171646565934
13559,2015-11-11,55.56000137329102,55.68999862670898,55.02000045776367,55.1500015258789,2710600.0,0.008348510197980774,1.0000113872519927,0.6612912157215249,29.604543152404716,32.03831114042413,0.5148613366900747,1.8988146268963604,0.18162156698326015,0.04180702232142153,22.298493629047428,0.6699981689453054,-0.9108632650515176,-1.510498428344718,-4.520617888064841,1.4996210313754048,-3.015558158204776,-0.005438698484660165,0.9543054640436637,61.58040639496759,29.649434912985775,1.5050597298600599,11,-0.33500099182129617,0.8499984741210866,-0.007500648498542262,0.17499923706053977,0.7199974060058594,2,-0.012239026068539438,-1.1290354336764516,55.099998474121094,1.144337519024364,54.43000030517578,1.8285753989770959,53.959999084472656,-0.012239026068539438
13560,2015-11-12,55.31999969482422,56.0,55.02999877929688,55.38000106811523,2637100.0,-0.0043196845308607346,-2.0312386379215224,-0.1463448673694172,35.40541696930772,31.252319786387883,0.6876543055046227,1.9721495857180145,0.5047858454322594,0.31628462553884873,20.97434378978062,0.9700012207031179,-1.181916932229079,-1.5805000305175767,-4.582404204875303,1.4214041438401495,-3.0814521176964362,-0.07954794333871718,0.8728763824830565,74.81481062859129,37.642456885846116,1.5009520871788613,11,-0.09499931335449219,1.0900001525878906,0.3450002670288086,0.41500091552734375,1.2299995422363281,3,-0.013738219915505612,1.0000113872519927,55.56000137329102,-1.1290354336764516,55.099998474121094,1.144337519024364,54.43000030517578,-0.013738219915505612
13561,2015-11-13,55.06000137329102,55.849998474121094,54.95000076293945,55.38000106811523,2247600.0,-0.00469989737829879,-2.333319204848896,5.333206179668523,31.147561487210154,29.838610229696304,0.7804668342037004,2.0638839107514997,0.8356792983017911,0.6156645342333107,19.4490715981307,0.8999977111816406,-1.3452120215191599,-1.6664983749389606,-4.671695150445942,1.3386984005680205,-3.1690967626924547,-0.1638999871854665,0.9399986267089773,61.94339424490671,22.204282562564345,1.5025983877534912,11,0.16499900817870383,1.3499984741210866,0.6724987030029226,0.6749992370605398,2.1499977111816335,4,-0.009444250722738357,-2.0312386379215224,55.31999969482422,1.0000113872519927,55.56000137329102,-1.1290354336764516,55.099998474121094,-0.009444250722738357
13562,2015-11-16,56.209999084472656,56.25,54.959999084472656,55.04999923706055,2207900.0,0.020886263757695422,1.0806438215831589,-3.625002980235242,41.22596671859913,30.19553119289618,-0.5320874485726605,0.7656980380583107,-0.20248586625073983,-0.48243576654519416,18.312713010081968,1.2900009155273438,-1.380496969044323,-0.3975006103515639,-3.2778936868573396,2.4828924661542118,-1.8376971486044553,1.0426959279013275,-2.9099998474121094,97.74006185411481,52.94177207825487,1.4401965382528892,11,-0.9849987030029297,0.20000076293945312,-0.4199991226196289,-0.47499847412109375,2.0400009155273438,0,-0.0030243403613979813,-2.333319204848896,55.06000137329102,-2.0312386379215224,55.31999969482422,1.0000113872519927,55.56000137329102,-0.0030243403613979813
13563,2015-11-17,55.04999923706055,56.54999923706055,54.90999984741211,56.06000137329102,2422400.0,-0.020636894970748054,-1.5426329080983896,-0.8706916112823037,38.6261249167146,31.03472090469269,0.4038799615501958,1.730080914775101,1.008526545060107,0.7186125337595684,16.617462784396096,1.6399993896484375,-1.459796462747505,-1.3770004272460952,-4.166854258027243,1.4128534035350526,-2.7719273426366655,0.017926488144475172,-1.690999984741211,8.536551326305604,-37.36541331632152,1.3949269153905735,11,0.08500099182128906,1.3600006103515625,0.8150014877319336,0.6850013732910156,3.3500022888183523,1,0.03560398022954292,1.0806438215831589,56.209999084472656,-2.333319204848896,55.06000137329102,-2.0312386379215224,55.31999969482422,0.03560398022954292
13564,2015-11-18,55.40999984741211,55.5,54.31000137329102,55.09000015258789,4675700.0,0.006539520714637925,3.759994506835909,-0.31683071089187964,45.226735470807775,32.63312379028694,-0.17871160711656842,1.1510784185132223,0.7276625231566456,0.40392689039367724,14.813739686751731,1.1899986267089773,-1.5696523812012941,-0.8404998779296875,-3.3979114459753887,1.7169116901160137,-2.1192056619525417,0.4382059060931667,-1.923360595703123,49.10712156974926,-0.09612453561131673,1.2787057840228508,11,-0.4850006103515625,1.0,0.7025003433227539,0.3250007629394531,3.1899986267089844,2,0.036275010414515974,-1.5426329080983896,55.04999923706055,1.0806438215831589,56.209999084472656,-2.333319204848896,55.06000137329102,0.036275010414515974
13565,2015-11-19,56.31999969482422,56.52000045776367,55.52999877929688,55.59000015258789,3748900.0,0.016423025625664334,-1.329409441574725,2.2812507450587702,48.13558255394246,35.711053738507246,-1.2464385567082346,0.01751423072627034,-0.09163960623128276,-0.457720785774697,13.295966119583458,1.1100006103515625,-1.6184496766987593,0.21199989318847656,-1.9470406187644542,2.3710404051414073,-0.8675203627879853,1.2915201491649384,-2.710826043701168,89.73215350083954,38.32573619201936,1.0795202559764643,11,-1.2800006866455078,0.09000015258789062,0.0625009536743164,-0.5849990844726562,2.5699996948242188,3,-0.0007102435323879108,3.759994506835909,55.40999984741211,-1.5426329080983896,55.04999923706055,1.0806438215831589,56.209999084472656,-0.0007102435323879108
13566,2015-11-20,56.540000915527344,56.97999954223633,56.11000061035156,56.540000915527344,4264700.0,0.003906271695582886,-1.0232518940402051,0.0,48.018129096586556,38.346252757551895,-1.1867824002818779,-0.29146359239202013,-0.22908945458659957,-0.6327091407943186,12.68039242258133,0.8699989318847656,-1.628870524063018,0.4790010452270508,-1.5934740822468854,2.551476172700987,-0.5572365185099173,1.5152386089640189,-2.8131942409667943,83.52063938370448,31.14640128517229,1.0362375637369692,11,-0.8950004577636719,-0.13000106811523438,0.1099996566772461,-0.8050003051757812,2.3600006103515554,4,0.00017683624639741602,-1.329409441574725,56.31999969482422,3.759994506835909,55.40999984741211,-1.5426329080983896,55.04999923706055,0.00017683624639741602
13567,2015-11-23,55.9900016784668,56.84000015258789,55.90999984741211,56.56999969482422,2302200.0,-0.009727612807828967,-1.5135086371767181,-100.0,45.88745571711135,40.364168453631606,-0.4383197840081223,0.12059000938005937,0.4019958890221318,-0.05544737515129583,12.131010144807492,0.9300003051757812,-1.6405638930745354,0.02050170898437642,-1.879387107987803,1.920390525956556,-0.9294426995017133,0.9704461174704662,-2.0680034318457032,62.921402895171376,9.82355326898061,0.9499444084860909,11,-0.345001220703125,0.4199981689453125,0.774998664855957,-0.2550010681152344,2.279998779296875,0,0.021789558303854317,-1.0232518940402051,56.540000915527344,-1.329409441574725,56.31999969482422,3.759994506835909,55.40999984741211,0.021789558303854317
13568,2015-11-24,55.790000915527344,55.97999954223633,55.27000045776367,55.68999862670898,2254700.0,-0.0035720799597040997,1.9583323399216397,-0.17241832902535376,45.10639351274311,42.086596271446986,-0.14544412339154889,0.18184798828283988,0.6769501644756986,0.16613956383095285,11.580138968550903,0.720001220703125,-1.2993544376310382,-0.08549919128417827,-1.808977895314392,1.6379795127460355,-0.9472385432992851,0.7762401607309286,-1.6845225911693333,55.430732479526235,4.650735158775774,0.861739352015108,11,-0.14500045776367188,0.6199989318847656,1.0624990463256836,-0.05500030517578125,2.5400009155273438,1,0.044093906508397174,-1.5135086371767181,55.9900016784668,-1.0232518940402051,56.540000915527344,-1.329409441574725,56.31999969482422,0.044093906508397174
13569,2015-11-25,55.61000061035156,55.79999923706055,55.29999923706055,55.58000183105469,2346100.0,-0.0032263900738830342,1.4390479912168073,0.299980926950198,45.29914181578689,43.185899032166894,0.04737658736794259,0.2602012507704856,0.9062120798692348,0.3421493699311,12.143351478361849,0.5,-1.0004840942886304,-0.1924995422363267,-1.824184519310272,1.4391854348376185,-1.0083420307732993,0.6233429463006459,-1.33205101292085,19.88306050425417,-32.16634188814287,0.8158424885369722,11,0.034999847412109375,0.7999992370605469,1.337498664855957,0.14999961853027344,3.2000007629394602,2,0.05017084849677178,1.9583323399216397,55.790000915527344,-1.5135086371767181,55.9900016784668,-1.0232518940402051,56.540000915527344,0.05017084849677178
13570,2015-11-27,55.93999862670898,56.13000106811523,55.47999954223633,55.65999984741211,1423600.0,0.005934148763450775,-1.03125670552891,9.333672431332419,63.82681274044976,46.81692694919351,-0.2072168643866874,-0.09598274830107556,0.5903509939048419,0.010837670693724988,12.282501203056096,0.6500015258788991,-0.7509690484670273,0.15099849700926882,-1.4709292575295336,1.7729262515480713,-0.6599653802601324,0.96196237427867,-1.4999260325899257,39.1812004479479,-16.569677321520402,0.8109638772693997,11,-0.2949981689453054,0.3450012207031321,1.407501220703132,-0.03499794006346946,3.090000152587905,4,0.04755094588332853,1.4390479912168073,55.61000061035156,1.9583323399216397,55.790000915527344,-1.5135086371767181,55.9900016784668,0.04755094588332853
13571,2015-11-30,56.0099983215332,56.59000015258789,55.95000076293945,55.95000076293945,4406000.0,0.001251335297509426,-20.33418107833164,0.2142779291553188,61.68637876228843,49.090306065158984,-0.1433642758502387,-0.22808218473438302,0.5481658744757638,-0.05193877991988671,12.452943263859545,0.6500015258789134,-0.5361698591732562,0.25299835205078125,-1.3219784989719514,1.827975203073514,-0.5344900734605815,1.040486777562144,-1.4175301105271174,47.133631057959114,-11.46277794298269,0.7874884255113658,11,-0.36499786376953125,0.14500045776367188,1.5775012969970703,-0.10499763488769531,2.3400001525878906,0,0.05141941000573125,-1.03125670552891,55.93999862670898,1.4390479912168073,55.61000061035156,1.9583323399216397,55.790000915527344,0.05141941000573125
13572,2015-12-01,56.72999954223633,56.88000106811523,55.959999084472656,56.36000061035156,3523200.0,0.01285486952829129,1.746266447274814,6.1668997965412,61.96769999568676,51.68381440726701,-0.8737282245103515,-1.0126013926123179,-0.13894933354906414,-0.7610953532040483,12.799313466080017,0.920001983642571,-0.36454439766869484,0.9809995651245131,-0.5712065301779603,2.5332056604269866,0.20489651747327997,1.7571026127757463,-1.9942794513564266,90.68313857060308,29.32505787619305,0.7761030476512354,12,-1.0849990844726562,-1.0599994659423828,0.9724998474121094,-0.8249988555908203,1.529998779296875,1,0.038251401395252405,-20.33418107833164,56.0099983215332,-1.03125670552891,55.93999862670898,1.4390479912168073,55.61000061035156,0.038251401395252405
13573,2015-12-02,55.33000183105469,56.599998474121094,55.27000045776367,56.45000076293945,2574700.0,-0.024678260576034727,-1.1451551872121677,-3.0270328786613465,48.516131255183645,52.049302827753216,0.6371700031648544,0.2904505975392553,1.3067136149548517,0.6452289762162735,13.082796701002819,1.4599990844726562,-0.157689054601569,-0.3479982376098647,-1.835993818494913,1.1399973432751835,-1.0919960280523924,0.39599955283266297,-0.45962497309339767,3.726791959284655,-55.223638659466076,0.7439977904425257,12,0.7949981689453125,0.3399982452392578,2.374998092651367,0.5749988555908203,3.4399986267089844,2,0.05313570448969096,1.746266447274814,56.72999954223633,-20.33418107833164,56.0099983215332,-1.03125670552891,55.93999862670898,0.05313570448969096
13574,2015-12-03,54.70000076293945,55.31999969482422,54.5,55.040000915527344,3463400.0,-0.011386247013670636,-1.2162103646120617,0.3035718543192973,46.19165068226413,51.833310397566734,1.2917026849437434,0.8033340754495697,1.9663294194744267,1.2803525628433619,13.74001792835316,0.8300018310546875,-0.1283709876994692,-0.8774993896484347,-2.3433619912534667,0.5883632119565974,-1.6104306904509542,-0.1445680888459151,2.279998779296875,8.403389629477683,-46.53515374046758,0.7329313008025168,12,1.039999008178711,0.9399986267089844,3.0049991607666016,1.2049999237060547,3.4699974060058594,3,0.06636199300703938,-1.1451551872121677,55.33000183105469,1.746266447274814,56.72999954223633,-20.33418107833164,56.0099983215332,0.06636199300703938
13575,2015-12-04,55.84000015258789,55.88999938964844,54.91999816894531,54.959999084472656,2328400.0,0.020840939191006713,-1.0208297736222427,-2.5882372740634363,54.32371989792506,52.53393159771546,0.0854399276461848,-0.40881898057024557,0.8556176094384185,0.14433280768906087,14.070766381301446,1.1899986267089844,0.05434517394581917,0.2950000762939453,-1.1133733534253594,1.70337350601325,-0.40918663856570703,0.9991867911535977,1.0903993988037115,56.30250215177697,2.1570790826034454,0.7041867148596506,12,-0.14999961853027344,-0.6149997711181641,1.6475000381469727,0.06500053405761719,2.1100006103515625,4,0.053187700798483784,-1.2162103646120617,54.70000076293945,-1.1451551872121677,55.33000183105469,1.746266447274814,56.72999954223633,0.053187700798483784
13576,2015-12-07,56.25,56.29999923706055,55.7599983215332,56.22999954223633,2687800.0,0.007342404124135893,8.00009536828051,0.02272776532704487,50.241551457878,53.0177200133562,-0.41350732753706865,-0.6729644671712549,0.4631872403263415,-0.27012054008632447,11.973739339085562,0.5400009155273438,0.15511068373655235,0.5904998779296875,-0.6359018933643199,1.816901649223695,-0.0227010077173162,1.2037007635766912,0.6317915603637729,73.52937876560962,23.869857738661167,0.6132008856470019,12,-0.5599994659423828,-1.0249996185302734,1.0750007629394531,-0.3449993133544922,2.8899993896484375,0,0.04942220052083357,-1.0208297736222427,55.84000015258789,-1.2162103646120617,54.70000076293945,-1.1451551872121677,55.33000183105469,0.04942220052083357
13577,2015-12-08,55.88000106811523,56.22000122070313,55.56000137329102,56.11999893188477,2301300.0,-0.006577758789062638,1.999982660563088,-11.999618539005096,55.54073476488924,54.177091263594654,-0.0678925323897559,-0.19896640549983857,0.8510094393551455,0.10344711831780984,9.758800912636257,0.6899986267089773,0.15250135674233434,0.14800090789794496,-0.9354746842147605,1.2314765000106505,-0.3937368881584078,0.6897387039542977,0.9541546610412723,65.71438432557886,10.404754486810887,0.5417377960563542,12,-0.19000053405761008,-0.6550006866455007,1.5574989318847727,0.024999618530280543,2.80999755859375,1,0.04420181386530486,8.00009536828051,56.25,-1.0208297736222427,55.84000015258789,-1.2162103646120617,54.70000076293945,0.04420181386530486
13578,2015-12-09,56.25,56.90999984741211,55.38000106811523,55.72000122070313,2798000.0,0.006621312183472616,-1.5289255156150314,-2.2083479034871396,55.60000386556186,55.321631491347425,-0.40876455550105817,-0.5042455938434642,0.49479641823379694,-0.25792123924948385,8.232386611149373,1.529998779296882,0.14005998056059354,0.46049976348876953,-0.6036420435586578,1.5246415705361969,-0.07157114003494058,0.9925706670124796,-1.75,72.61411248134202,15.837486740845009,0.5320709035237136,12,-0.5450000762939453,-1.0249996185302734,1.255000114440918,-0.3449993133544922,3.3199996948242188,2,0.03573330349392356,1.999982660563088,55.88000106811523,8.00009536828051,56.25,-1.0208297736222427,55.84000015258789,0.03573330349392356
13579,2015-12-10,54.88000106811523,56.33000183105469,54.81000137329102,56.27999877929688,3723700.0,-0.02435553656684042,1.0266621229499138,-2.6415111994012253,40.95477712042899,52.78029420023401,0.9463087027969195,0.8560895221145373,1.839412321568851,1.1232080803266413,7.027875687046514,1.5200004577636648,0.1577837221827707,-0.8754991531372127,-2.011539225586098,0.2605409193116728,-1.443519189361659,-0.3074791169127664,-0.33180107116698565,3.333321223173819,-47.239166852834174,0.5680200362244434,12,0.8249988555908274,0.3449993133544993,2.5774993896484446,1.0249996185302805,3.0399971008300852,3,0.07088191169712821,-1.5289255156150314,56.25,1.999982660563088,55.88000106811523,8.00009536828051,56.25,0.07088191169712821
13580,2015-12-11,54.56000137329102,55.099998474121094,54.4000015258789,54.6500015258789,2962600.0,-0.005830898115818717,-2.414620530522158,0.06428592837620616,37.71711489394335,50.11704265930678,1.1733612636544564,1.1765553049347517,2.1529985629134245,1.447480895403487,6.203292689001303,0.6999969482421946,0.19050373126681563,-1.15749893188476,-2.400666819434619,0.08566895566509913,-1.7790828756596895,-0.5359149881098304,2.3499984741210866,6.3745001755375315,-38.37665925610423,0.6215839437749281,12,1.094999313354485,0.5799980163574148,2.832498550415032,1.344999313354485,3.0799980163574148,4,0.06616562875347554,1.0266621229499138,54.88000106811523,-1.5289255156150314,56.25,1.999982660563088,55.88000106811523,0.06616562875347554
13581,2015-12-14,54.540000915527344,54.959999084472656,54.08000183105469,54.56000137329102,4001400.0,-0.0003665772958258984,1.1463455481794034,0.22222693171714875,40.37183444506758,47.71750204257131,1.076074783170597,1.218051302716809,2.160418092977295,1.4815811684475193,5.36942390684087,0.8799972534179688,0.2327307977315911,-1.1514993667602553,-2.4719175881787336,0.16891885465822298,-1.8117084774694945,-0.49129025605101617,2.3197989654541047,16.254396003596334,-25.11612302466132,0.6602091107092378,12,0.9549999237060547,0.5999984741210938,2.609999656677246,1.364999771118164,3.9899978637695384,0,0.0625229151113067,-2.414620530522158,54.56000137329102,1.0266621229499138,54.88000106811523,-1.5289255156150314,56.25,0.0625229151113067
13582,2015-12-15,56.040000915527344,56.38000106811523,54.790000915527344,55.099998474121094,4354100.0,0.027502749813356875,-1.0384649242928037,-46.99904634749427,51.41562946866373,48.03966851073577,-0.5946257723249389,-0.3112979474161577,0.6282566944792762,0.00438690997431479,4.902405450439265,1.8400001525878835,0.10625782754550528,0.35700054168701456,-0.9514989639368565,1.6655000473108856,-0.297249211124921,1.01125029449895,0.708607043457036,69.25796672449374,28.440499511974956,0.6542497528119352,12,-0.5450000762939453,-0.7850017547607422,-9.5367431640625e-07,-0.13500022888183594,1.7099990844726562,1,0.05531760213198278,1.1463455481794034,54.540000915527344,-2.414620530522158,54.56000137329102,1.0266621229499138,54.88000106811523,0.05531760213198278
13583,2015-12-16,57.0099983215332,57.18999862670898,56.11000061035156,56.18999862670898,3424200.0,0.01730901838256571,-1.204087193460476,0.8723378352055137,57.276501959098624,49.27131865260627,-1.4541766795991364,-1.1878288894411213,-0.33621389514341615,-0.9551353392248529,4.924640782156963,1.1499977111816335,0.018282216931041262,1.2289979934692354,-0.1703225435655753,2.628318530504046,0.5293377249518301,1.9286582619866408,-2.9299964904785156,94.2122028734147,48.650381247712815,0.6996602685174045,12,-1.3749980926513672,-1.3749980926513672,-0.9849987030029297,-1.1049976348876953,1.19000244140625,2,0.029468520516360508,-1.0384649242928037,56.040000915527344,1.1463455481794034,54.540000915527344,-2.414620530522158,54.56000137329102,0.029468520516360508
13584,2015-12-17,57.41999816894531,58.02999877929688,56.849998474121094,56.97000122070313,4305400.0,0.007191718285970428,-2.4202786377709185,0.548776970384899,57.62886902011371,49.638557443960565,-1.6067348964913535,-1.5173174452790903,-0.7171108108539102,-1.3545645906206971,4.640551849473794,1.1800003051757884,-0.12272031775626147,1.5384979248046875,-0.027430973133270697,3.1044268227426457,0.7555334758357048,2.32146237377367,-3.2777964019775396,84.55693464211336,36.61050015778878,0.7829644489689801,12,-1.3649978637695312,-1.3649978637695312,-1.6024980545043945,-1.5149974822998047,0.7700004577636648,3,0.03744342728038785,-1.204087193460476,57.0099983215332,-1.0384649242928037,56.040000915527344,1.1463455481794034,54.540000915527344,0.03744342728038785
13585,2015-12-18,56.27999877929688,57.27999877929688,56.02999877929688,57.209999084472656,5469500.0,-0.019853699512393574,1.3364492645118657,-2.0666813604150587,51.25348485401249,49.750994487975504,-0.4445022148630926,-0.4010294668445695,0.4125872468308174,-0.21131467626856448,5.0735532000659305,1.3899993896484304,-0.0728431826341236,0.40049858093262714,-1.1631727096858668,1.964169871551121,-0.3813370643766163,1.1823342262418706,-1.982285131835944,55.69616830264198,7.331033288476135,0.7818356453092464,12,-0.22499847412110086,-0.22499847412110086,-0.46249866485596414,-0.3749980926513743,3.170001983642571,4,0.02914000400177197,-2.4202786377709185,57.41999816894531,-1.204087193460476,57.0099983215332,-1.0384649242928037,56.040000915527344,0.02914000400177197
13586,2015-12-21,56.54999923706055,56.93000030517578,56.18000030517578,56.61000061035156,3552400.0,0.004797449602344184,1.1428548073307503,0.06451758451807724,49.127904827665745,49.038457828284,-0.7459133213414759,-0.7064632052300013,0.13940133606153893,-0.4825291034388357,5.466963849738509,0.75,0.06517079135724657,0.6699991226196289,-0.8945674267004904,2.234565671939748,-0.11228415204043074,1.4522823972796886,-2.102994184326171,54.32097166525762,10.84162547976873,0.7822832746600581,12,-0.4949989318847656,-0.4949989318847656,-0.7324991226196289,-0.6449985504150391,4.420001983642585,0,0.019274980853997148,1.3364492645118657,56.27999877929688,-2.4202786377709185,57.41999816894531,-1.204087193460476,57.0099983215332,0.019274980853997148
13587,2015-12-22,57.209999084472656,57.33000183105469,56.22000122070313,56.70000076293945,2862000.0,0.011671084992333158,1.9599865723339027,-8.499777481085893,59.812100163339224,49.50646852803704,-1.3381316527634937,-1.3390303710012503,-0.5426154710690341,-1.1439091649801583,6.16022209986716,1.1100006103515554,0.05606789419116609,1.2689990997314453,-0.4049343421390432,2.942932541601934,0.43203237879620104,2.1059658206666896,-2.6196742826757813,59.00001525878871,10.058814773669063,0.8369667209352429,12,-1.154998779296875,-1.154998779296875,-1.3924989700317383,-1.3049983978271484,4.5800018310546875,1,0.023072884389933268,1.1428548073307503,56.54999923706055,1.3364492645118657,56.27999877929688,-2.4202786377709185,57.41999816894531,0.023072884389933268
13588,2015-12-23,58.25,58.41999816894531,57.16999816894531,57.34000015258789,3181200.0,0.01817865639172167,1.0000061035342516,1.7843192986917789,67.76777453331027,52.485690462801635,-2.307227335422809,-2.3033803534998896,-1.5959038046451823,-2.187080681929217,6.6783274607321665,1.25,0.09107153338541707,2.186000061035159,0.22233790101024198,4.149662221060076,1.204168981022697,3.167831141047621,-3.5220882391031267,92.88710408539814,37.21460570783931,0.9818310800124588,12,-2.0,-2.0,-2.432499885559082,-2.344999313354492,3.75,2,-0.008583690987124415,1.9599865723339027,57.209999084472656,1.1428548073307503,56.54999923706055,1.3364492645118657,56.27999877929688,-0.008583690987124415
13589,2015-12-24,58.4000015258789,58.54999923706055,58.04999923706055,58.13999938964844,1337100.0,0.0025751334914831947,-1.2727146622277707,0.2857166811289751,64.2222358797861,55.43070390567305,-2.129329191128299,-2.3543538540492435,-1.77384263606222,-2.328714724929263,7.251515899109242,0.5,0.11485239917379886,2.1965015411376854,-0.01244847817450534,4.405451560449876,1.0920265314815865,3.3009765507937843,-3.450564580499119,94.04771095499083,36.86637140818509,1.1044750096560962,12,-2.085000991821282,-2.085000991821282,-2.6275014877319265,-2.4950008392333913,4.909999847412124,3,-0.0034246705087981333,1.0000061035342516,58.25,1.9599865723339027,57.209999084472656,1.1428548073307503,56.54999923706055,-0.0034246705087981333
13590,2015-12-28,58.599998474121094,58.7400016784668,58.04999923706055,58.15999984741211,2432100.0,0.0034246051886415163,-1.0909169725168337,1.6922885061181836,63.36746455670493,57.9857739180772,-1.8952969475433576,-2.471571297245532,-2.018404519739086,-2.5232477622337726,8.219386127916486,0.69000244140625,0.12176457604828528,2.26349849700928,-0.1858807144235044,4.712877708442065,1.038808891292888,3.4881881027256725,-3.362516545406855,94.53112776397765,37.78940048835159,1.2246896057163905,12,-1.8349971771240234,-2.1899967193603516,-2.9324989318847656,-2.319997787475586,3.69000244140625,0,-0.006996584609011203,-1.2727146622277707,58.4000015258789,1.0000061035342516,58.25,1.9599865723339027,57.209999084472656,-0.006996584609011203
13591,2015-12-29,58.88999938964844,59.06999969482422,58.65999984741211,58.79999923706055,3158900.0,0.004948821212946264,-1.2162217892012825,0.20454643974926956,67.2789894156328,59.748369467740424,-1.6800332823187674,-2.67172781642374,-2.3447165315184577,-2.799815715778081,9.2415520189468,0.470001220703125,0.395852347997554,2.409499359130862,-0.28538716666134434,5.104385884923069,1.0620560962347625,3.756942622026962,-3.302265485958941,93.68419643693699,36.50450975437752,1.3474432628961017,12,-1.3400001525878906,-2.3149986267089844,-3.1649999618530273,-2.6099987030029297,3.950000762939453,1,0.009509277960519924,-1.0909169725168337,58.599998474121094,-1.2727146622277707,58.4000015258789,1.0000061035342516,58.25,0.009509277960519924
13592,2015-12-30,58.9000015258789,59.13999938964844,58.72999954223633,58.93999862670898,1754800.0,0.00016984439351541702,-1.1578878682930085,-0.44441147798075703,65.86827550982181,60.70301097337634,-1.38760164472734,-2.6465113310874457,-2.393274065908514,-2.80433363396606,10.069890427101722,0.4099998474121094,0.7587273939549632,2.3110013961791935,-0.5928166217890194,5.2148194141474065,0.8590923871950835,3.7629104051633036,-2.894395727253233,87.81737487026129,31.243778344525623,1.451909008984107,12,-1.315002441406243,-2.2900009155273366,-2.8725013732910085,-2.6200008392333913,3.5900001525878977,2,0.03514430630217791,-1.2162217892012825,58.88999938964844,-1.0909169725168337,58.599998474121094,-1.2727146622277707,58.4000015258789,0.03514430630217791
13593,2015-12-31,58.27000045776367,59.43999862670898,57.68999862670898,58.81999969482422,2457800.0,-0.01069611293368855,-1.0467801555769047,13.75097758702909,72.27331877632957,62.33017205740032,-0.6258925872943166,-1.8814210977719767,-1.8122006368343762,-2.1714980455697486,10.921805186752465,1.75,1.110080967900771,1.5340003967285156,-1.3989794577691228,4.466980251226154,0.06751046947969286,3.0004903239773384,-1.8255795563948212,33.142961774553974,-28.919079395550497,1.4664899272488197,12,-0.5350017547607422,-1.510000228881836,-2.2425003051757812,-1.989999771118164,4.099998474121101,3,0.06040845083423507,-1.1578878682930085,58.9000015258789,-1.2162217892012825,58.88999938964844,-1.0909169725168337,58.599998474121094,0.06040845083423507
13594,2016-01-04,58.33000183105469,58.36000061035156,57.52999877929688,57.81999969482422,4087800.0,0.0010297129366680924,1.9122886857356767,-0.9272778976133834,75.64625363109764,65.04047969929866,-0.6070755117965234,-1.744994939194683,-1.9304677884479275,-2.2305226079869556,11.098051283026933,0.8300018310546804,1.2721093360991773,1.412501716613768,-1.4380924796520702,4.263095912879606,-0.012795381519147497,2.8377988147466837,-1.4062884936314148,41.88497987796956,-26.09668263736362,1.4252970981329176,1,-0.5200023651123047,-1.5700016021728516,-2.302501678466797,-1.9200019836425781,4.569999694824212,0,0.06291784765539665,-1.0467801555769047,58.27000045776367,-1.1578878682930085,58.9000015258789,-1.2162217892012825,58.88999938964844,0.06291784765539665
13595,2016-01-05,58.81000137329102,58.97999954223633,57.31000137329102,58.25,3434500.0,0.008229033553377674,2.7111164799579375,1.0980373090789555,77.33674588308284,68.1747953721228,-0.7715944831795838,-2.098681398142098,-2.471771493613886,-2.7182406152221077,11.985819356216023,1.6699981689453054,1.3157511746679091,1.7440011978149457,-1.1787759251636487,4.66677832079354,0.28261263632565203,3.2053897593042393,0.6299972534179545,70.42262601949307,-3.9327306755408955,1.4613885614892967,1,-0.980001449584968,-2.050001144409187,-2.782501220703132,-2.4000015258789134,2.5,1,0.07651759726099416,1.9122886857356767,58.33000183105469,-1.0467801555769047,58.27000045776367,-1.1578878682930085,58.9000015258789,0.07651759726099416
13596,2016-01-06,59.02999877929688,59.349998474121094,58.209999084472656,58.43000030517578,3528300.0,0.0037408162024932246,-1.1923045886366137,1.0714232191878792,72.89432176656165,69.62837555025861,-0.6736502892989336,-2.2132015842492976,-2.697298590123488,-2.9444362211407054,13.185470406383407,1.1399993896484375,1.3368380874516106,1.8249986648559613,-1.1971124339473036,4.847109763659226,0.31394311545432885,3.3360542142575937,0.36739990234373465,80.75115605176588,5.513445359353611,1.5110555494016333,1,-0.7250003814697337,-2.269998550415046,-3.0649986267089915,-2.6199989318847727,1.5699996948242116,2,0.055226193522704525,2.7111164799579375,58.81000137329102,1.9122886857356767,58.33000183105469,-1.0467801555769047,58.27000045776367,0.055226193522704525
13597,2016-01-07,58.349998474121094,58.97999954223633,58.16999816894531,58.47000122070313,3847200.0,-0.01151957173026874,-2.374982118731622,-0.2000050862759654,60.73717782169844,68.8471981378573,0.20681341675516762,-1.4110106311001545,-2.0418045467408064,-2.2850298808622256,14.447977698184234,0.8600006103515696,1.5150548314992918,1.02149848937988,-1.9743879186204225,4.0173848973801825,-0.47644471462027127,2.519441693380031,1.0056522613525303,48.826217928742075,-23.019463132770504,1.4979432040001526,1,0.02500152587890625,-1.5899982452392578,-2.4499988555908203,-1.9399986267089844,2.740001678466797,3,0.07694947379404238,-1.1923045886366137,59.02999877929688,2.7111164799579375,58.81000137329102,1.9122886857356767,58.33000183105469,0.07694947379404238
13598,2016-01-08,58.2599983215332,58.93000030517578,58.13000106811523,58.349998474121094,2795400.0,-0.0015424191078223792,-3.571493967236555,0.7499841057918051,57.09459350612448,68.05523787411713,0.33344643533881424,-1.225539584285272,-1.9730259942573056,-2.218751149429906,15.31734780454729,0.799999237060554,1.7186933429090772,0.830998420715332,-2.1473573700392308,3.809354211469895,-0.6581794746619494,2.3201763160926134,1.0900001525878906,46.568544036441445,-22.69149667720665,1.4891778953772807,1,0.11500167846679688,-1.4999980926513672,-2.6024980545043945,-1.8499984741210938,2.8400001525878906,4,0.07260562098866652,-2.374982118731622,58.349998474121094,-1.1923045886366137,59.02999877929688,2.7111164799579375,58.81000137329102,0.07260562098866652
13599,2016-01-11,58.77000045776367,59.0,58.209999084472656,58.38000106811523,2763500.0,0.00875389891732925,-1.1643761169695765,-4.333319204848975,73.5349664645864,69.18496030832617,-0.13248403540215037,-1.506404385286487,-2.479418301164884,-2.7484725536018004,16.782304068686017,0.7900009155273438,1.7735477538032498,1.146500587463379,-1.632353699717136,3.9253548746438938,-0.24292655612688208,2.53592773105364,0.5391980743408169,71.56868428286384,0.5684126405573693,1.389427143590258,1,-0.3950004577636719,-2.010000228881836,-2.872500419616699,-2.3600006103515625,3.6800003051757812,0,0.06125571628518722,-3.571493967236555,58.2599983215332,-2.374982118731622,58.349998474121094,-1.1923045886366137,59.02999877929688,0.06125571628518722
13600,2016-01-12,58.16999816894531,58.97000122070313,57.459999084472656,58.88999938964844,4252100.0,-0.010209329320144622,2.431803995006203,-1.8461598654094111,64.41278505835055,68.86649315751704,0.447128560821362,-0.6557014314434895,-1.8549792033589796,-2.1803412799983093,17.6690667210169,1.5100021362304759,1.6364228613959142,0.36599845886230753,-2.0155835657845387,2.7475804835091537,-0.8247925534611156,1.5567894711857306,1.099216419982909,37.56610125703398,-34.0757041090439,1.190791012323422,1,0.2050018310546875,-1.4099979400634766,-2.4799985885620117,-1.7599983215332031,3.740001678466797,1,0.08131345205128016,-1.1643761169695765,58.77000045776367,-3.571493967236555,58.2599983215332,-2.374982118731622,58.349998474121094,0.08131345205128016
13601,2016-01-13,57.95000076293945,58.540000915527344,57.81999969482422,58.22999954223633,3531500.0,-0.0037819737481668003,-1.6666666666666667,0.38888653414148266,57.1428676632494,67.89700339678677,0.5808470856799275,-0.17616899159159516,-1.626782307369183,-1.9869518454086403,18.329964382307285,0.720001220703125,1.5398558835905831,-0.024498939514160156,-1.8441521565733936,1.7951542775450733,-0.9343255480437733,0.885327669015453,1.2800295616760238,31.818271893624505,-39.711508580548944,0.9098266085296156,1,0.4249992370605469,-1.1900005340576172,-2.4925003051757812,-1.5400009155273438,4.899997711181641,2,0.057981027888102776,2.431803995006203,58.16999816894531,-1.1643761169695765,58.77000045776367,-3.571493967236555,58.2599983215332,0.057981027888102776
13602,2016-01-14,59.13999938964844,59.56000137329102,57.9000015258789,58.27999877929688,4091600.0,0.02053491994895751,-1.0493887046944461,-3.071444141689348,58.34895951126087,66.34985236733468,-0.6386930981843193,-1.1826507466075498,-2.8023215325576984,-3.179664300006536,19.343224099853924,1.6599998474121236,1.4670631625686994,1.0104997634887667,-0.6351329979636446,2.656132524941178,0.18768338276256458,1.8333161442149688,-1.8299980163574148,79.99992733917863,10.710213069410159,0.8228163807262051,1,-0.7049980163574148,-2.319997787475586,-3.6824989318847656,-2.729999542236328,3.6199989318847656,3,0.024687167729802395,-1.6666666666666667,57.95000076293945,2.431803995006203,58.16999816894531,-1.1643761169695765,58.77000045776367,0.024687167729802395
13603,2016-01-15,58.68999862670898,59.09000015258789,57.88000106811523,58.36000061035156,3577300.0,-0.007609076218864974,1.1415892756470758,0.3837183513422351,52.57546221858143,63.78643109927734,-0.1372875604410666,-0.6327781312567353,-2.3382790054655302,-2.6957424775175767,19.81138226790576,1.2599983215332102,1.3160569241345712,0.4764989852905188,-1.0985208166717513,2.051518787252789,-0.31101091569061623,1.2640088862716539,-1.3349972534179528,58.5713429354603,-7.2732545232581245,0.787509900981135,1,-0.25499725341795454,-1.8699970245361257,-3.2324981689453054,-2.279998779296868,4.319999694824226,4,0.04089285367246043,-1.0493887046944461,59.13999938964844,-1.6666666666666667,57.95000076293945,2.431803995006203,58.16999816894531,0.04089285367246043
13604,2016-01-19,59.56999969482422,59.72000122070313,58.70000076293945,59.0,3620700.0,0.014994055012888863,1.34482123595799,1.7272821852567217,57.68621571460524,61.603038858335374,-0.9196034973376612,-1.4160493638868772,-3.192433563014383,-3.50746038839106,19.917422376812368,1.0300025939941548,1.201519172154022,1.248999977111815,-0.3901646059180095,2.8881645601416395,0.42941768559690274,2.0685822686267272,-2.170898321533194,93.36277061538068,29.860183045560248,0.8195822915149114,1,-0.9799995422363281,-2.6699981689453125,-4.104999542236328,-3.1599998474121094,4.319999694824219,1,0.02568404880199804,1.1415892756470758,58.68999862670898,-1.0493887046944461,59.13999938964844,-1.6666666666666667,57.95000076293945,0.02568404880199804
13605,2016-01-20,57.91999816894531,59.459999084472656,57.16999816894531,59.209999084472656,4403300.0,-0.02769853171616299,1.5586589321410458,-2.2631607126126005,43.6766591433798,58.35663190020406,0.6603135481461067,0.38273972081142915,-1.5281335303848564,-1.8138846026764668,20.201621476587064,2.4000015258789062,1.0435120490120653,-0.4830015182495089,-1.8303751842601557,0.8643721477611379,-1.1566883512548287,0.19068531475581096,1.8000030517578196,29.411729506872348,-29.02253750634594,0.6736868330053232,1,0.5250015258789062,-1.0199966430664062,-2.454998016357422,-1.5099983215332031,3.5500030517578196,2,0.07821137322519744,1.34482123595799,59.56999969482422,1.1415892756470758,58.68999862670898,-1.0493887046944461,59.13999938964844,0.07821137322519744
13606,2016-01-21,57.63999938964844,58.38000106811523,57.099998474121094,57.38000106811523,3990500.0,-0.004834233220798012,-2.1219441847049727,-0.2015489434183267,42.06548017126743,56.28199882793395,0.8073021588598266,0.7890400375796958,-1.1552330263757042,-1.5058678265080374,20.47821300058461,1.2800025939941335,0.8436319985115119,-0.8175003051757841,-1.9141342746772025,0.27913366432563436,-1.3658172899264969,-0.2691833204250713,2.0800018310546946,20.61070036021182,-32.69788434978102,0.5483169847507107,1,0.7700004577636719,-0.7399978637695312,-2.242499351501465,-1.2299995422363281,4.1100006103515625,3,0.07408050837923019,1.5586589321410458,57.91999816894531,1.34482123595799,59.56999969482422,1.1415892756470758,58.68999862670898,0.07408050837923019
13607,2016-01-22,58.52999877929688,58.56999969482422,57.72000122070313,58.459999084472656,3707600.0,0.015440655778498735,10.333197701032406,0.2692313335387614,51.585355471601254,55.669861268542476,-0.06088137468707089,0.003164408643904437,-1.9552252506018206,-2.36222982732712,20.546177661501854,0.9300003051757812,0.5879938123064434,0.006499099731449576,-0.9196425495756699,0.9326407490385691,-0.4565717249221066,0.4695699243850058,1.0852023315429662,54.580107102609546,-1.2264470007744563,0.46307082465355875,1,-0.11999893188477273,-1.2749977111816477,-3.212498664855964,-2.1199989318847727,3.200000762939446,4,0.07380829975947778,-2.1219441847049727,57.63999938964844,1.5586589321410458,57.91999816894531,1.34482123595799,59.56999969482422,0.07380829975947778
13608,2016-01-25,57.75,58.56000137329102,57.66999816894531,58.540000915527344,3639700.0,-0.013326478653076346,1.1445813034286043,-11.285776566756347,46.74886799263064,52.69362810499183,0.7142805111694415,0.7839788168587063,-1.1140265551816526,-1.5430478501696854,19.90536827544913,0.8900032043457102,0.3629321084792707,-0.7484996795654268,-1.731005269620674,0.23400591048982022,-1.239752474593054,-0.25724688453779976,1.764593005371097,24.80919253717863,-31.40513355072708,0.49125279502762487,1,0.6599998474121094,0.1250000000000071,-2.375,-1.3400001525878906,4.1399993896484375,0,0.08675321768888655,10.333197701032406,58.52999877929688,-2.1219441847049727,57.63999938964844,1.5586589321410458,57.91999816894531,0.08675321768888655
13609,2016-01-26,58.20000076293945,58.97000122070313,57.86999893188477,58.0,3176500.0,0.007792221003280586,-3.7825885045653163,-0.2531652293161559,46.56917518429835,50.711004785652705,0.19547908166632766,0.33542358645182446,-1.511166081290142,-1.9300936060442098,19.27718356670498,1.220001220703132,0.29304107196068685,-0.2884988784790039,-1.2792621743925494,0.7022644174345416,-0.7838805264357802,0.2068827694777724,1.2180084611816469,46.61025442084505,-7.484325713186578,0.4953816479567741,1,0.20999908447265625,-0.325000762939446,-2.565000534057617,-1.7900009155273438,3.5699996948242188,1,0.08264600507800424,1.1445813034286043,57.75,10.333197701032406,58.52999877929688,-2.1219441847049727,57.63999938964844,0.08264600507800424
13610,2016-01-27,58.18999862670898,58.79999923706055,57.68000030517578,58.18999862670898,3125500.0,-0.00017185800857999478,-1.1960835645845638,0.0,45.161291740261376,49.37971857198738,0.23313307104024972,0.33005683463964886,-1.4395918945597899,-1.8568747823910812,18.426741970289893,1.1199989318847656,0.2587816457755494,-0.27800102233887714,-1.2759908374814728,0.7199887928037185,-0.7769959299101714,0.22099388523241714,1.1352901674121227,58.28869260112952,7.253446800295009,0.49899490757129633,1,0.2200012207031321,-0.31499862670897016,-2.134998321533196,-1.779998779296868,4.240001678466804,2,0.09795499050455692,-3.7825885045653163,58.20000076293945,1.1445813034286043,57.75,10.333197701032406,58.52999877929688,0.09795499050455692
13611,2016-01-28,59.45000076293945,59.84000015258789,56.75,57.13000106811523,4542500.0,0.021653242240362136,-1.006492412720274,100.0,55.939533379609486,49.11200455735945,-0.8847598932225154,-0.933712206367673,-2.613729357706987,-3.0511204249504402,17.627521729498607,3.0900001525878906,0.11125838396380061,0.9540010452270522,-0.12219936338139092,2.0302014538354953,0.41590084092283064,1.4921012495312738,-2.3500022888183594,87.37866115243357,34.574222031337854,0.5381002043042215,1,-1.1550006866455078,-1.4400005340576172,-3.395000457763672,-3.0400009155273438,3.7900009155273438,3,0.03397814014870337,-1.1960835645845638,58.18999862670898,-3.7825885045653163,58.20000076293945,1.1445813034286043,57.75,0.03397814014870337
13612,2016-01-29,60.97000122070313,61.08000183105469,59.959999084472656,60.0,4726900.0,0.025567711324761433,-1.133332364524145,0.41810402943894526,62.675403709996075,50.23422027862773,-2.366766467958911,-2.4144733915486896,-4.065505796191303,-4.4829247361390685,17.03201448702976,1.6300010681152344,0.10002277183593833,2.370501518249519,0.8318961479261446,3.909106888572893,1.6011988330878282,3.1398042034112095,-4.220001220703132,97.45957127402042,42.0542603814169,0.7693026851616875,1,-2.0550003051757884,-2.319999694824226,-4.915000915527351,-4.560001373291023,2.6399993896484304,4,0.012793156694771657,-1.006492412720274,59.45000076293945,-1.1960835645845638,58.18999862670898,-3.7825885045653163,58.20000076293945,0.012793156694771657
13613,2016-02-01,61.790000915527344,62.56000137329102,60.81999969482422,61.0,5033500.0,0.013449232055218863,-2.0260858604287173,0.8144329086046818,63.72727004752759,50.90544853784132,-3.0181807592127754,-3.117055313398666,-4.768950388597958,-5.233654065117321,17.773553993948692,1.740001678466804,0.19136994205878466,3.0145011901855483,0.927150117210715,5.1018522631603815,1.9708256536981352,4.058176726672961,-5.040000915527344,86.74698320548728,32.00707960480005,1.0436755364874164,2,-2.135000228881836,-2.135000228881836,-5.7350006103515625,-5.380001068115234,2.5100021362304688,0,-0.0009710531218966034,-1.133332364524145,60.97000122070313,-1.006492412720274,59.45000076293945,-1.1960835645845638,58.18999862670898,-0.0009710531218966034
13614,2016-02-02,62.0,62.29999923706055,61.5,61.65999984741211,4599000.0,0.0033985933219153885,-1.4242406727740369,0.4303794412199291,68.04901795819862,53.61348840615454,-3.1818393726521776,-3.2021877791442392,-4.869156720494146,-5.361121680992639,18.711640108676374,0.7999992370605469,0.20033827429934092,3.0410003662109375,0.5186204038805755,5.5633803285412995,1.7798103850457565,4.3021903473761185,-4.901399917602539,90.36142442469313,32.06740043168065,1.2611899811651817,2,-2.344999313354492,-2.344999313354492,-5.75,-5.590000152587891,2.1299972534179688,1,-0.0017742033927671264,-2.0260858604287173,61.790000915527344,-1.133332364524145,60.97000122070313,-1.006492412720274,59.45000076293945,-0.0017742033927671264
13615,2016-02-03,63.31000137329102,63.63000106811523,62.18000030517578,62.38000106811523,4944000.0,0.02112905440791968,-1.180449273200774,2.735293787656136,72.90597655233658,57.04021022627333,-4.075439906136921,-4.382466114847077,-6.081215825361014,-6.58045546612184,19.46557039485174,1.6300010681152273,0.32337537225536295,4.126001739501959,0.943221794109796,7.308781684894122,2.534611766805881,5.717391712198037,-5.883717213439951,95.34884236708602,32.31346139398336,1.59138997269608,2,-3.1200008392334055,-3.1200008392334055,-6.9950008392334055,-6.900001525878913,0.9200019836425852,2,-0.02432476515751647,-1.4242406727740369,62.0,-2.0260858604287173,61.790000915527344,-1.133332364524145,60.97000122070313,-0.02432476515751647
13616,2016-02-04,62.290000915527344,63.34000015258789,62.02999877929688,63.1500015258789,4114600.0,-0.01611120574377356,1.112909080840946,-0.9247315356407241,63.66001637043495,58.381839215032635,-2.599875388114654,-3.2735485134485103,-4.980198618198173,-5.481025376092106,19.949432581502393,1.3100013732910085,0.3250080012366183,2.9430011749267564,-0.5274778110140375,6.41348016086755,1.207761681956356,4.678240667897157,-4.367419403015141,63.48775399685482,2.4909420250475733,1.735239492970398,2,-2.1000003814697266,-2.1000003814697266,-5.7024993896484375,-5.880001068115234,1.930000305175767,3,0.002247541942378417,-1.180449273200774,63.31000137329102,-1.4242406727740369,62.0,-2.0260858604287173,61.790000915527344,0.002247541942378417
13617,2016-02-05,62.84000015258789,63.27999877929688,61.54999923706055,62.16999816894531,4123000.0,0.00882965530545432,1.232258572613402,-0.7790715210872831,67.84178754736385,60.72549694333631,-2.7649733224813318,-3.6574396861809646,-5.423388844794616,-5.945993686331377,20.31463988329979,1.7299995422363352,0.6008349506656288,3.268500328063965,-0.49864574962204244,7.035646405749972,1.3849272892209612,5.1520733669069685,-4.460825075627447,71.88610215509945,10.145333137097893,1.8835730388430045,2,-2.6499996185302734,-2.6499996185302734,-5.777500152587891,-6.430000305175781,1.5700035095214986,4,0.0063653966407959395,1.112909080840946,62.290000915527344,-1.180449273200774,63.31000137329102,-1.4242406727740369,62.0,0.0063653966407959395
13618,2016-02-08,62.4900016784668,63.04999923706055,61.38000106811523,62.22999954223633,4545200.0,-0.005569676532005574,1.4202920184211647,0.388061740977129,63.15315937630051,62.56816185355878,-1.8683768059203132,-3.1350258608598622,-4.961998593823779,-5.51485064472449,20.678884455896178,1.6699981689453196,0.939577995365994,2.7070016860961914,-1.2216265978728345,6.635629970065217,0.7426875441116749,4.671315828080708,-3.6907605222139708,49.333360460069756,-8.06013543405264,1.9643141419845145,2,-2.3000011444091797,-2.3000011444091797,-5.3925018310546875,-6.0800018310546875,2.639995574951172,0,0.017922850084843178,1.232258572613402,62.84000015258789,1.112909080840946,62.290000915527344,-1.180449273200774,63.31000137329102,0.017922850084843178
13619,2016-02-09,62.36999893188477,62.93000030517578,61.95000076293945,62.4000015258789,3166400.0,-0.001920351149924393,-1.252875276785127,-0.11539364417964545,73.24973422691018,65.68909990763088,-1.2232969577119164,-2.8791049595311833,-4.723899020021797,-5.326031762520266,21.00957499309502,0.9799995422363281,1.1448401502425583,2.406999015808111,-1.653865992507157,6.467864024123372,0.3765665116504806,4.437431519965742,-3.1842969826829517,43.99990505642425,-16.23360736419236,2.030432504157631,2,-2.1799983978271555,-2.1799983978271555,-5.12249946594239,-5.959999084472663,3.0600013732910085,1,0.03094443086299914,1.4202920184211647,62.4900016784668,1.232258572613402,62.84000015258789,1.112909080840946,62.290000915527344,0.03094443086299914
13620,2016-02-10,62.9000015258789,63.38000106811523,61.54999923706055,62.06000137329102,4180300.0,0.008497716900283336,1.0333362296787894,-27.99758423396066,76.78206829468388,68.00493712041691,-1.134197548102712,-3.2006788948372886,-5.13784965961441,-5.803236876969635,22.29687542455542,1.8300018310546804,1.5057925928908276,2.7005014419555593,-1.4701464574226222,6.871149341333748,0.6151774922664686,4.78582539164465,-3.3587556471640028,76.0000228881836,10.310234282328054,2.0853239496890934,2,-1.1050014495849538,-2.710000991821282,-5.61500167846679,-6.49000167846679,1.8899993896484446,2,0.019554780567580865,-1.252875276785127,62.36999893188477,1.4202920184211647,62.4900016784668,1.232258572613402,62.84000015258789,0.019554780567580865
13621,2016-02-11,61.31000137329102,63.0,61.27999877929688,62.52999877929688,3288500.0,-0.025278221208527407,-1.6874964609813774,-1.4523776004650542,63.212929928198896,68.06466225577277,0.8352226856258085,-1.4187914870694982,-3.4501373980538617,-4.162921829461162,23.54006217243772,1.720001220703118,1.8334563898013272,0.9425012588501076,-3.1157957456968077,5.000798263397023,-1.08664724342335,2.9716497611235653,-1.4416550794241019,1.4286933949497194,-62.95378415442953,2.0291485022734577,2,0.9149990081787038,-1.1200008392334055,-4.015001296997077,-4.900001525878913,3.4900016784667898,3,0.047626845836520326,1.0333362296787894,62.9000015258789,-1.252875276785127,62.36999893188477,1.4202920184211647,62.4900016784668,0.047626845836520326
13622,2016-02-12,60.599998474121094,61.849998474121094,60.40999984741211,61.31000137329102,3847300.0,-0.011580539606368956,-1.642198945183858,0.5819708268842984,63.63634040639437,68.05455896231354,1.6619980611786573,-0.6258906298281914,-2.6718694161599927,-3.408137901633623,23.683139097344974,1.4399986267089844,2.1936384542560887,0.1594984054565458,-3.8581507325829136,4.177147543495998,-1.849326163563184,2.1683229744762755,-0.43071979831430696,6.397257529207484,-60.38888225095983,2.0088245690197275,2,1.4200019836425781,-0.40999794006347656,-3.0674991607666016,-4.229999542236328,4.169998168945298,4,0.05973602042461956,-1.6874964609813774,61.31000137329102,1.0333362296787894,62.9000015258789,-1.252875276785127,62.36999893188477,0.05973602042461956
13623,2016-02-16,61.09000015258789,61.56000137329102,60.5,60.91999816894531,3925100.0,0.0080858364819274,-1.0990161086246435,-0.2394384358730493,63.77500369105136,67.57966848818606,1.187094767343801,-0.9769604705924095,-3.041371655710975,-3.8360035427187142,23.85737862680397,1.0600013732910227,2.380178221612468,0.5295000076293945,-3.4106239959593125,4.469624011218102,-1.440561994164959,2.499562009423748,-0.6800003051757812,22.895623760545057,-44.524132695103965,1.970062001794353,2,0.9300003051757812,-0.8999996185302734,-3.5225000381469727,-4.720001220703125,3.990001678466797,1,0.054346104128808914,-1.642198945183858,60.599998474121094,-1.6874964609813774,61.31000137329102,1.0333362296787894,62.9000015258789,0.054346104128808914
13624,2016-02-17,61.099998474121094,61.27999877929688,60.33000183105469,61.11999893188477,3400700.0,0.000163665436376359,4.588214834677634,-0.11764837877262117,63.87033968230769,66.57570883596063,1.1577559356847829,-0.9132824752693054,-2.9079599948362755,-3.7879670022292373,23.5087031914703,0.9499969482421946,2.367180663093876,0.4629983901977539,-3.4555046542551366,4.381501434650637,-1.4962531320286914,2.422249912424199,2.5300025939941335,25.245797891034766,-41.53910139811619,1.959251522226443,2,0.7550029754638672,-0.9099979400634766,-3.532498359680176,-4.729999542236328,3.9599990844726562,2,0.06595742847692176,-1.0990161086246435,61.09000015258789,-1.642198945183858,60.599998474121094,-1.6874964609813774,61.31000137329102,0.06595742847692176
13625,2016-02-18,62.45000076293945,62.77999877929688,60.91999816894531,61.290000915527344,2926700.0,0.02209496436223568,1.0439613415188735,-57.99866488649475,64.17768108438263,66.63322713751036,-0.36550297023513423,-2.0095374745680488,-4.132659563906067,-5.0785205737029315,25.10651988805096,1.8600006103515696,2.3090189677553283,1.5865005493164048,-2.1919282497487984,5.364929348381601,-0.30271385021619324,3.475714948849003,1.1140003204345632,79.40076351146695,14.592079537542446,1.8892143995325994,2,-0.5949993133544922,-2.260000228881836,-4.882500648498535,-6.0800018310546875,2.549999237060547,3,0.047718166626585345,4.588214834677634,61.099998474121094,-1.0990161086246435,61.09000015258789,-1.642198945183858,60.599998474121094,0.047718166626585345
13626,2016-02-19,61.90999984741211,62.45000076293945,61.59000015258789,62.43000030517578,2445700.0,-0.008646932088554937,2.07142321918788,-0.4482763156596632,54.89582112267217,65.19478642365573,0.12843217424531872,-1.1944781986679374,-3.484264858537813,-4.490070114932806,26.856486473090996,0.8600006103515625,2.1700861610800075,0.8329996109008775,-2.6494692237808692,4.315468445582617,-0.9082348064399923,2.5742340282417473,1.5893212509155177,64.48979528284829,3.653791025047127,1.741234417340871,2,-0.05499839782714844,-1.7199993133544922,-4.342499732971191,-5.540000915527344,4.11999893188478,4,0.046519158055459364,1.0439613415188735,62.45000076293945,4.588214834677634,61.099998474121094,-1.0990161086246435,61.09000015258789,0.046519158055459364
13627,2016-02-22,62.849998474121094,62.88000106811523,61.849998474121094,62.0099983215332,2213500.0,0.015183308496620418,1.2888810711606562,-1.6153834867769505,55.45265737377956,64.3391750900423,-0.9051893744427062,-1.891201978290617,-4.290783987727536,-5.373585536520949,28.628264110456275,1.0300025939941335,1.8489445609577118,1.5569982528686523,-1.7937042684689857,4.907700774206283,-0.11835300780016667,3.2323495135374714,0.5859362388610734,98.82342733448351,39.56037357768609,1.675351260668816,2,-0.9949970245361328,-2.6599979400634766,-5.282498359680176,-6.479999542236328,3.1699981689452983,0,0.031026326570869234,2.07142321918788,61.90999984741211,1.0439613415188735,62.45000076293945,4.588214834677634,61.099998474121094,0.031026326570869234
13628,2016-02-23,62.7599983215332,62.93999862670898,62.099998474121094,62.47000122070313,1943800.0,-0.0014319833694975692,1.5846249552505438,0.34523458113268396,53.958320501791114,62.19568467614019,-0.8636886318775865,-1.482636171096388,-4.077526085543319,-5.23136323411898,30.55921996665673,0.8400001525878835,1.7267954505496306,1.2164981842040987,-1.7454877706725682,4.178484139080766,-0.26449479323423475,2.697491161642432,0.6138177338104143,93.10342811625367,36.213699617845236,1.480992977438334,2,-0.9049968719482422,-2.569997787475586,-5.1324968338012695,-6.329998016357422,3.640003204345689,1,0.03202674275476447,1.2888810711606562,62.849998474121094,2.07142321918788,61.90999984741211,1.0439613415188735,62.45000076293945,0.03202674275476447
13629,2016-02-24,63.0099983215332,63.29999923706055,62.4000015258789,62.77999877929688,1800800.0,0.003983429042161424,1.2222128032326147,0.7931097986082742,48.2435436090037,59.02473748884239,-1.1324464192478416,-1.4269681998156116,-4.154656088845712,-5.438813188179964,32.310175825728095,0.8999977111816477,1.4990856381526072,1.2259983062744126,-1.3487081692703526,3.800704781819178,-0.06135493149796645,2.5133515440467917,0.30294144932463496,87.81509305132367,34.31172822975975,1.2873532377723813,2,-1.194997787475586,-2.819997787475586,-5.3824968338012695,-6.579998016357422,4.000003814697266,2,0.032851984838318415,1.5846249552505438,62.7599983215332,1.2888810711606562,62.849998474121094,2.07142321918788,61.90999984741211,0.032851984838318415
13630,2016-02-25,63.88999938964844,63.9000015258789,63.02000045776367,63.16999816894531,1763100.0,0.013966054460510913,1.3783636101202401,3.1304463204684763,59.52379006108961,58.61483305916359,-2.0755101431864063,-1.9584553852751583,-4.837681141204662,-6.259218704033643,34.47932537034972,0.890003204345696,1.3870953772568129,1.8209993362426786,-0.30067704993548716,3.9426757224208444,0.7601611431535957,2.8818375293317615,-3.55999755859375,99.5670073470038,45.371587554425744,1.0608381930890847,2,-1.7749977111816406,-3.5649986267089844,-6.144998550415039,-7.379999160766602,2.69000244140625,3,0.018312696511543214,1.2222128032326147,63.0099983215332,1.5846249552505438,62.7599983215332,1.2888810711606562,62.849998474121094,0.018312696511543214
13631,2016-02-26,61.47000122070313,63.77000045776367,61.41999816894531,63.27999877929688,3320900.0,-0.037877573831021194,-1.460730662917201,-2.5138812359598184,43.33009808630125,56.358583912486566,0.4130024036179023,0.654175398168853,-2.244121554738406,-3.7959662199474096,35.275993704257246,2.470001220703125,1.1223602802543198,-0.6999988555908132,-2.457856283020824,1.0578585718391977,-1.5789275693058187,0.17892985812419226,-1.06859939575196,2.0162493578091825,-47.8783896270535,0.8789287137150055,2,0.6450004577636648,-1.145000457763679,-3.7975006103515696,-4.960000991821296,3.93000030517576,4,0.05742636585645555,1.3783636101202401,63.88999938964844,1.2222128032326147,63.0099983215332,1.5846249552505438,62.7599983215332,0.05742636585645555
13632,2016-02-29,61.75,62.38999938964844,61.43999862670898,61.47000122070313,3225100.0,0.004555047563632675,-4.588174576461157,-0.15469566683526836,46.37254377642001,54.4249772553053,0.3501035193521602,0.45914916030847763,-2.3920837274358178,-4.048845918308878,35.284905758278015,0.9500007629394602,0.7564326127522278,-0.45900001525878764,-2.137582179997139,1.2195821494795638,-1.2982910976279598,0.3802910671103845,-1.2786261810302761,13.306507434035089,-35.144778684035664,0.8392910823691745,2,0.3650016784667969,-1.4249992370605469,-4.094999313354492,-5.239999771118164,3.8799972534179688,0,0.06931172112221673,-1.460730662917201,61.47000122070313,1.3783636101202401,63.88999938964844,1.2222128032326147,63.0099983215332,0.06931172112221673
13633,2016-03-01,61.72999954223633,62.27000045776367,61.25,62.06999969482422,2059600.0,-0.0003238940528529355,1.756751741096053,-1.2142915531335459,46.83168810449691,52.53179374665965,0.5257201153605351,0.500062446867183,-2.2688274611793133,-3.9881549556669427,34.43578113968629,1.0200004577636719,0.6513238030381743,-0.4760004043579116,-2.1579467766980756,1.2059459679822524,-1.3169735905279936,0.3649727818121704,-1.1900531691284186,18.113179843439205,-29.62468033455753,0.840973186170082,3,0.6800003051757812,-1.404998779296875,-3.8974990844726562,-5.219999313354492,3.770000457763672,1,0.06949614664900161,-4.588174576461157,61.75,-1.460730662917201,61.47000122070313,1.3783636101202401,63.88999938964844,0.06949614664900161
13634,2016-03-02,61.88999938964844,61.97000122070313,60.1500015258789,61.5099983215332,2801700.0,0.0025919301571133424,5.740680564287557,-1.117649698751248,44.809857205697995,50.3798133156947,0.5471000909166293,0.3493083079799817,-2.3348009195329382,-4.096859894265492,33.171193378394484,1.819999694824233,0.6023983441460814,-0.31050052642822124,-1.9959988887477422,1.3749978358912998,-1.1532497075879817,0.5322486547315393,2.0100021362304616,46.399943033854356,2.144645873506704,0.8427491811597598,3,0.13500213623046164,-1.5649986267089844,-3.747499465942383,-5.26499938964843,4.120002746582031,2,0.07287125837304154,1.756751741096053,61.72999954223633,-4.588174576461157,61.75,-1.460730662917201,61.47000122070313,0.07287125837304154
13635,2016-03-03,61.77000045776367,61.849998474121094,60.65999984741211,61.77999877929688,3879100.0,-0.0019389066580737246,14.866890465654485,-0.026311298499240705,52.784497369891575,50.145221787607966,0.6263662316586931,0.36682606289737407,-2.0834801658301245,-3.9389957872231705,31.24012103803976,1.2299995422363281,0.516699543047352,-0.3534994125366211,-1.9646483078492807,1.2576494827760385,-1.1590738601929473,0.45207503511970515,2.0550010681152244,44.751364913837456,-4.717919504680431,0.8055744476563296,3,0.25500106811522727,-1.4449996948242188,-3.627500534057617,-4.869998931884766,3.9099998474121094,3,0.08483085056879247,5.740680564287557,61.88999938964844,1.756751741096053,61.72999954223633,-4.588174576461157,61.75,0.08483085056879247
13636,2016-03-04,62.43000030517578,62.709999084472656,61.02000045776367,61.459999084472656,3857900.0,0.01068479589640603,1.2091502942056447,-97.0164059518578,61.14495758297783,50.77769958862999,0.053512974226649135,-0.2973952155786037,-2.6104856175003803,-4.5548324923468755,29.609117173751553,1.6899986267089844,0.44945897766742604,0.2995004653930664,-1.3159052063668,1.9149061371529328,-0.5082023704868703,1.1072033012730031,1.3215012207031123,89.06253725293854,32.73443922662685,0.8077028358799343,3,-0.4049987792968821,-2.104999542236328,-4.287500381469727,-5.529998779296875,3.8799972534179688,4,0.06647447550204233,14.866890465654485,61.77000045776367,5.740680564287557,61.88999938964844,1.756751741096053,61.72999954223633,0.06647447550204233
13637,2016-03-07,63.2400016784668,63.4000015258789,62.16999816894531,62.40999984741211,2929100.0,0.012974553409122125,1.1391334346161897,0.8556709139531226,62.60258988018363,51.73817396400693,-0.7770653241258003,-1.1340355635748267,-3.2966152749906,-5.328605309015593,28.597853312277906,1.2300033569335866,0.29574771093827934,1.0895017623901353,-0.5721332678907558,2.7511367926710264,0.25868424724968975,1.9203192775305808,0.4394698474120986,95.07692777193532,33.09386734277501,0.8308175151404448,3,-1.2150001525878977,-1.3100013732910156,-5.087501525878906,-6.280000686645508,2.549999237060547,0,0.034155594403590506,1.2091502942056447,62.43000030517578,14.866890465654485,61.77000045776367,5.740680564287557,61.88999938964844,0.034155594403590506
13638,2016-03-08,63.61000061035156,63.91999816894531,62.90999984741211,63.2400016784668,2701400.0,0.0058507103425766704,1.0404129145618273,0.44578086221160035,64.11699836083866,53.50189115865527,-1.1329537861883239,-1.4923377154450606,-3.569416572177083,-5.66129340489843,27.83932802550209,1.0099983215332031,0.3204235293046338,1.403500747680667,-0.3775136336183138,3.1845151289796476,0.5129935570311801,2.2940079383301537,-3.4599990844726634,91.77724576588466,24.10836509934876,0.8905071906494897,3,-1.5750007629394531,-1.5750007629394531,-4.8274993896484375,-6.029998779296875,1.9799957275390483,1,0.0317559601270887,1.1391334346161897,63.2400016784668,1.2091502942056447,62.43000030517578,14.866890465654485,61.77000045776367,0.0317559601270887
13639,2016-03-09,64.30000305175781,64.62999725341797,63.54999923706055,63.68000030517578,2323700.0,0.01084738932220608,-1.4545273269524206,1.6756879362428216,61.239382695735024,53.69251256250477,-1.8111916704512083,-2.1400573046396616,-4.157035222915852,-6.3175774671521125,27.19067323907325,1.0799980163574219,0.288094130634704,1.9970029830932603,-0.015423462104166674,4.009429428290694,0.9907897604945433,3.0032162056919773,-4.074601593017583,91.68779805344616,24.44942227800982,1.0062132225987168,3,-1.910003662109375,-1.910003662109375,-4.645002365112305,-5.980001449584961,1.75,2,0.01866247109313912,1.0404129145618273,63.61000061035156,1.1391334346161897,63.2400016784668,1.2091502942056447,62.43000030517578,0.01866247109313912
13640,2016-03-10,64.12999725341797,64.44000244140625,63.47999954223633,64.30000305175781,1951300.0,-0.0026439469715576758,3.2666361493989795,-0.2742016858426137,64.12211295283127,56.002736436563644,-1.7920111427650554,-1.9744074843883368,-3.8909576700033597,-6.123600819337696,26.235961992986677,0.9600028991699219,0.27848403235711316,1.7654973983764677,-0.393581325037033,3.9245761217899613,0.6859580366697173,2.845036760083218,-3.7284119628906325,86.14957219347401,17.796679630348393,1.0795393617067481,3,-1.7399978637695312,-1.7399978637695312,-4.474996566772461,-5.809995651245117,2.1100006103515625,3,0.029315530380945143,-1.4545273269524206,64.30000305175781,1.0404129145618273,63.61000061035156,1.1391334346161897,63.2400016784668,0.029315530380945143
13641,2016-03-11,64.23000335693361,64.69000244140625,64.08999633789061,64.55999755859375,2094700.0,0.0015594278465420608,1.0339053185574558,1.9410761567113108,59.82907794250151,57.4979068994616,-1.6308389793189093,-1.944113610973936,-3.9010981744575517,-6.195937094324435,25.609120228930404,0.6000061035156392,0.3206760003670013,1.7195034027099751,-0.5322568502263749,3.971263655646325,0.5936232762418001,2.84538352917815,-3.6592815878906464,81.74609902452963,16.535046750617795,1.1258801264681744,3,-1.8100013732910298,-1.8100013732910298,-4.040002822875991,-5.375001907348647,1.6099929809570028,4,0.022575071967291915,3.2666361493989795,64.12999725341797,-1.4545273269524206,64.30000305175781,1.0404129145618273,63.61000061035156,0.022575071967291915
13642,2016-03-14,64.22000122070311,64.37999725341797,63.72000122070313,63.88999938964844,1540600.0,-0.000155723738249125,1.0307760927742868,-1.000023119783599,60.518731830066976,59.01868953563605,-1.378595135931711,-1.7381188578697788,-3.7998162789616146,-6.1588407271892365,25.783812180306576,0.6599960327148366,0.17516155190116223,1.5285011291503778,-0.657659783918902,3.714662042219665,0.43542067261573436,2.6215815856850213,-3.4021226113183545,73.5954755184651,11.420523107525526,1.0930804565346433,3,-1.7999992370605327,-1.7999992370605327,-4.030000686645494,-5.36499977111815,-0.5200004577636577,0,0.03254432105518035,1.0339053185574558,64.23000335693361,3.2666361493989795,64.12999725341797,-1.4545273269524206,64.30000305175781,0.03254432105518035
13643,2016-03-15,64.41000366210939,64.69999694824219,63.86999893188477,64.26000213623047,1599200.0,0.002958617841711142,1.2740042432666687,0.45454755629543414,60.174433272065464,60.725864654121324,-1.2834262308592912,-1.756709392287732,-3.874139200507315,-6.32148671231748,26.041824837035133,0.8299980163574148,0.40470826262880166,1.5525033950805778,-0.6258109753034091,3.7308177654645576,0.4633462098885843,2.6416605802725712,-3.3597976228033417,76.23000797336076,16.583783467531518,1.089157185191991,3,-1.7300052642822408,-1.9850044250488423,-4.220003128051772,-5.555002212524428,-2.150005340576186,1,0.021425200666923327,1.0307760927742868,64.22000122070311,1.0339053185574558,64.23000335693361,3.2666361493989795,64.12999725341797,0.021425200666923327
13644,2016-03-16,65.12999725341797,65.25,63.72999954223633,64.33000183105469,2908000.0,0.011178288315051521,1.9230752301654257,5.333248563144807,59.226162430957984,61.44160521646204,-1.6712427528415006,-2.275996879438196,-4.46963614195063,-7.01413017374275,26.625446178711147,1.5200004577636719,0.6134028745268694,2.0709970474243136,-0.16753581797841832,4.3095299128270455,0.9517306147229476,3.1902634801256795,-3.787807941397027,93.22018556234443,37.02816756992708,1.1192664327013648,3,-1.9949970245361328,-2.4299964904785156,-4.939996719360352,-6.274995803833008,-2.389995574951172,2,0.0070627837228798285,1.2740042432666687,64.41000366210939,1.0307760927742868,64.22000122070311,1.0339053185574558,64.23000335693361,0.0070627837228798285
13645,2016-03-17,65.43000030517578,65.62999725341797,64.84999847412111,65.19999694824219,2374100.0,0.004606219321498184,1.476197396306343,0.2875058412886121,93.04333980724172,64.98586990804691,-1.5617072840710904,-2.467825608248546,-4.654563818314088,-7.288433365483229,26.353587487368284,0.7799987792968608,0.8480350781300174,2.2220001220703125,-0.23217487641539947,4.6761751205560245,0.9949126228274565,3.4490876213131685,-3.697029924356933,89.52893383983027,25.39001686939301,1.2270874992428562,3,-1.5300025939941406,-2.5400009155273438,-5.239999771118164,-6.57499885559082,-2.6199989318847585,3,0.009475817571301226,1.9230752301654257,65.12999725341797,1.2740042432666687,64.41000366210939,1.0307760927742868,64.22000122070311,0.009475817571301226
13646,2016-03-18,64.79000091552734,65.68000030517578,64.77999877929689,65.63999938964844,5079300.0,-0.009781436446024472,-1.0689624933133741,-3.695591601154344,80.6450819003902,66.99059124362542,-0.6165762748862278,-1.6875210284607576,-3.911645556155733,-6.599210311578361,26.036965067146646,0.900001525878892,1.102927813079603,1.4380006790161133,-1.0334076994923862,3.90940905752462,0.20229648976186354,2.673704868270363,-2.589387309996603,54.59184666466833,-15.317033687729172,1.2357041892542524,3,-0.49500083923339844,-1.875,-3.7975006103515625,-5.934999465942383,-1.8899993896484446,4,0.0223799494945629,1.476197396306343,65.43000030517578,1.9230752301654257,65.12999725341797,1.2740042432666687,64.41000366210939,0.0223799494945629
13647,2016-03-21,64.80000305175781,65.02999877929689,64.01999664306639,64.38999938964844,2291300.0,0.0001543777757235798,1.3218570225901396,-0.48235811544641016,81.01003608923091,68.867595435669,-0.4269157789393887,-1.6273798624759763,-3.794568833792745,-6.564859726258632,25.13966128158368,1.0100021362304972,1.3006724349489076,1.3505025863647475,-1.1904012111616282,3.891406383891116,0.08005068760155609,2.620954485127932,-2.1122753082767645,54.87195337854889,-20.696926378500045,1.2704518987631859,3,-0.2200031280517578,-1.8850021362304688,-3.5925025939941406,-5.945001602172852,-0.8700027465820312,0,0.016049278351146334,-1.0689624933133741,64.79000091552734,1.476197396306343,65.43000030517578,1.9230752301654257,65.12999725341797,0.016049278351146334
13648,2016-03-22,64.76999664306639,65.33999633789061,64.56999969482422,65.01000213623047,2772300.0,-0.00046306184071398526,-1.406241804353483,-0.5853740230740949,79.87535020656193,70.93825849242754,-0.24033341341524306,-1.5168375581476425,-3.6323107350034007,-6.487829707558305,24.234955442833346,0.769996643066392,1.3840921345476787,1.2199962615966626,-1.3647038554110225,3.804696378604355,-0.07235379690717991,2.512346320100505,-1.6633507409480828,53.33316379129825,-24.85443915824571,1.2923500585038448,3,-0.18999671936033735,-1.8549957275390483,-3.6649961471557475,-5.914995193481431,-1.7099952697753693,1,-0.016519931072769056,1.3218570225901396,64.80000305175781,-1.0689624933133741,64.79000091552734,1.476197396306343,65.43000030517578,-0.016519931072769056
13649,2016-03-23,65.08000183105469,65.30999755859375,64.40000152587889,64.63999938964844,3702600.0,0.00478624678177253,1.0222271201383788,-1.8333015449169237,83.03375568870061,73.03955212974637,-0.47836544370994716,-1.7537263275644221,-3.82017661079567,-6.738950962647081,23.002035295851115,0.909996032714858,1.4080246608338385,1.4265012741088867,-1.231882139887702,4.0848846881054754,0.09730956711058525,2.755692981107181,-1.6130863125083295,63.85559334497687,-17.79471371261438,1.3291917069982944,3,-0.3800010681152344,-2.1650009155273438,-3.975001335144043,-6.225000381469727,-1.5800018310546875,2,-0.04333133727995442,-1.406241804353483,64.76999664306639,1.3218570225901396,64.80000305175781,-1.0689624933133741,64.79000091552734,-0.04333133727995442
13650,2016-03-24,65.05999755859375,65.40000152587889,64.72000122070311,65.01999664306639,3984900.0,-0.00030737971570538036,-1.125028312570687,0.09091066722156094,80.0912727025129,75.29090710308095,-0.3493000574759151,-1.730287191264324,-3.6564044030555323,-6.6458495221915115,21.394833428936327,0.6800003051757812,1.3901338664673304,1.3479970932006822,-1.382806475333524,4.078800661734888,-0.0174046910664174,2.7133988774677817,-1.2832501699192704,62.65051934920521,-17.31605998339367,1.365401784267103,3,-0.3599967956542969,-2.1449966430664062,-4.037496566772461,-6.204996109008789,-0.6999969482421875,3,-0.03565932934500249,1.0222271201383788,65.08000183105469,-1.406241804353483,64.76999664306639,1.3218570225901396,64.80000305175781,-0.03565932934500249
13651,2016-03-28,65.0,65.76000213623047,64.87999725341797,65.38999938964844,3282600.0,-0.0009221881470209414,-1.7936446425111412,-9.749761586874278,74.30917132171805,76.82317815770887,-0.1884049015478979,-1.4675114318963765,-3.443279643653298,-6.519387166012926,21.616713883316567,0.8800048828125,1.364431039117349,1.111499595642087,-1.4608823124849408,3.683881503769115,-0.1746913584214269,2.397690549705601,-0.9567972030153413,56.32185420010033,-20.835584677713953,1.2861909540635157,3,-0.25499916076660156,-2.0449981689453125,-3.977499008178711,-6.144998550415039,-0.5,0,-0.03369228656475354,-1.125028312570687,65.05999755859375,1.0222271201383788,65.08000183105469,-1.406241804353483,64.76999664306639,-0.03369228656475354
13652,2016-03-29,66.02999877929689,66.06999969482422,64.81999969482422,65.13999938964844,3495900.0,0.015846135066105882,1.5773163441875098,-2.2820532884698514,78.27081313102455,78.83388703092653,-1.0444948268180667,-2.277174814014103,-4.3433884770061795,-7.4800890729025085,21.929436671801305,1.25,1.3579391953075017,1.9274984359741296,-0.6076593217609059,4.462656193709165,0.6599195571066048,3.1950773148416474,-1.712108088032906,97.6047329708995,21.375551738427333,1.2675788788675184,3,-1.1299991607666158,-2.9199981689453267,-5.0074977874756,-7.174997329711928,-0.6399993896484517,1,-0.047402655024724516,-1.7936446425111412,65.0,-1.125028312570687,65.05999755859375,1.0222271201383788,65.08000183105469,-0.047402655024724516
13653,2016-03-30,66.01999664306639,66.37000274658203,65.69999694824219,66.05999755859375,2277900.0,-0.00015147866750575556,1.0302858662104522,-0.04494487972981449,73.88860749836184,80.46304759397141,-0.8740097059771017,-2.033559543763104,-4.186427482129744,-7.397909319588123,22.532332309221697,0.6700057983398438,1.4036466418629345,1.702996444702137,-0.7099596510874306,4.115952540491705,0.4965183968073603,2.909474492596921,-1.3867263311615687,82.2332037240711,7.630637564277663,1.2064780478947827,3,-0.8249969482421733,-2.7599945068359233,-4.997495651245103,-7.164995193481431,-0.8699951171875,2,-0.03165701975403101,1.5773163441875098,66.02999877929689,-1.7936446425111412,65.0,-1.125028312570687,65.05999755859375,-0.03165701975403101
13654,2016-03-31,66.40000152587889,66.48999786376953,65.76999664306639,66.01000213623047,2924700.0,0.005755905818459528,1.5263552402623977,-9.749761586873923,79.7898627920563,78.99043903672859,-1.178892431857662,-2.169598774070792,-4.440397248045592,-7.702155413469946,24.256494365729512,0.7200012207031392,1.4644366444585444,1.8575012207031136,-0.4406789271744742,4.155681368580694,0.7084111467643197,3.0065912946419076,-1.5800018310546733,94.91545149290647,20.87406295029008,1.1490900739387915,3,-1.1450042724609233,-3.0800018310546733,-5.377500534057603,-7.545000076293931,-1.840003967285142,3,-0.05030120596136023,1.0302858662104522,66.01999664306639,1.5773163441875098,66.02999877929689,-1.7936446425111412,65.0,-0.05030120596136023
13655,2016-04-01,67.01000213623047,67.13999938964844,66.08999633789061,66.09999847412111,2097800.0,0.009186755968880966,-1.2580518138115089,2.333346375053846,82.17574359716896,79.16051255859288,-1.7223206512907154,-2.4948138288234247,-4.861483291024115,-8.228568261611684,26.22785780834686,1.0500030517578267,1.5414644054889521,2.2055017471313505,0.04769189426714604,4.363311599995555,1.1265968206992483,3.2844066735634527,-1.8560028076171875,94.39666937422514,20.448759760814767,1.078904926432104,4,-1.4300041198730469,-3.365001678466797,-6.007501602172852,-8.155000686645508,-1.720001220703125,4,-0.05238027196439543,1.5263552402623977,66.40000152587889,1.0302858662104522,66.01999664306639,1.5773163441875098,66.02999877929689,-0.05238027196439543
13656,2016-04-04,66.58000183105469,67.19000244140625,66.20999908447266,67.06999969482422,1795400.0,-0.006416957043242522,1.6849283571794362,-0.5384570240450803,74.89441221727868,78.48099879504264,-1.130601333228526,-1.8318863773574918,-4.234643471896121,-7.676235097866034,27.645177037692136,0.9800033569335938,1.5733609822732149,1.5680013656616154,-0.419841159812961,3.5558438911361847,0.5740801029243272,2.5619226283989036,-1.0288024902343693,74.26160745040094,0.25800033641543507,0.9939212627372849,4,-0.7849998474121094,-2.9099998474121094,-5.3600006103515625,-7.590000152587891,-1.529998779296875,0,-0.03334336376764202,-1.2580518138115089,67.01000213623047,1.5263552402623977,66.40000152587889,1.0302858662104522,66.01999664306639,-0.03334336376764202
13657,2016-04-05,65.40000152587889,66.62000274658203,65.36000061035156,66.54000091552734,2580800.0,-0.017723044048121528,-1.0655752057433023,2.3265395095368135,58.63869674919574,76.12137063311306,0.16031837309918728,-0.5078024920441493,-2.896148685141412,-6.3870262103786075,28.24416823552365,1.2600021362304688,1.3850632340529927,0.28000106811522585,-1.52915664279152,2.0891587790219717,-0.62457778733814,1.1845799235685917,1.790000915527358,2.1858401914426366,-68.5810579445752,0.904578855453372,4,0.3950004577636861,-1.729999542236314,-4.180000305175767,-6.409999847412095,-0.1900024414062358,1,-0.013761490900313866,1.6849283571794362,66.58000183105469,-1.2580518138115089,67.01000213623047,1.5263552402623977,66.40000152587889,-0.013761490900313866
13658,2016-04-06,65.62999725341797,65.69000244140625,64.98000335693361,65.33000183105469,2024000.0,0.003516754161665636,2.380901346024528,-0.263154020157671,54.77097347194306,72.98106149791778,0.07279823246624062,-0.609979799868583,-2.9365640086804206,-6.51606519498079,28.370005665448662,0.709999084472642,1.3041651767573512,0.40899696350098225,-1.2657676282473602,2.0837615552493176,-0.4283853323731819,1.2463792593751464,1.5600051879882812,29.411500712882184,-36.92418407554702,0.8373822958741691,4,0.32500457763671875,-1.9599952697753906,-4.409996032714844,-6.639995574951172,0.03000640869142046,2,-0.0036568318423483293,-1.0655752057433023,65.40000152587889,1.6849283571794362,66.58000183105469,-1.2580518138115089,67.01000213623047,-0.0036568318423483293
13659,2016-04-07,65.5,65.98000335693361,65.37000274658203,65.47000122070311,1523500.0,-0.0019807596961494145,-4.304451668546531,0.09999745682973125,50.69033026001561,69.71429011541808,0.30020754485087764,-0.40630369403940847,-2.629095282546878,-6.292187128222622,28.154267742791188,0.6100006103515767,1.2192288844253056,0.21899986267089844,-1.4019536170451232,1.839953342386913,-0.5914768771871053,1.0294766025289022,1.6016024780273455,23.52926961462862,-38.225528137086116,0.8104767398580078,4,0.5050010681152344,-1.8299980163574219,-4.132499694824219,-6.154998779296875,0.1100006103515625,3,-0.005343488154520681,2.380901346024528,65.62999725341797,-1.0655752057433023,65.40000152587889,1.6849283571794362,66.58000183105469,-0.005343488154520681
13660,2016-04-08,66.01000213623047,66.34999847412111,65.73999786376953,65.87000274658203,2137800.0,0.007786292156190422,-2.049933244325839,4.666836215664117,62.3481462491001,68.38528732957164,-0.06801760454860073,-0.8097555948415618,-2.951718151285448,-6.700557574517916,28.105316275657007,0.849998474121108,1.1638029584451033,0.6350017547607365,-0.9216812051407857,2.1916847146622658,-0.14333972519003169,1.4133432347115047,1.0067363769531283,46.60629891358724,-15.391366499667157,0.778341479950763,4,-0.005001068115234375,-2.085000991821289,-4.835000991821289,-6.045001983642578,-0.0800018310546875,4,-0.021966437368752367,-4.304451668546531,65.5,2.380901346024528,65.62999725341797,-1.0655752057433023,65.40000152587889,-0.021966437368752367
13661,2016-04-11,65.68000030517578,66.47000122070311,65.59999847412111,66.05000305175781,1679500.0,-0.004999270116271659,-2.282989534900528,-2.6428882833787464,58.36496523995509,66.17352645278615,0.4119020158910587,-0.3853088062209622,-2.4749281977185547,-6.265659781220151,27.835006791838378,0.8700027465820028,1.053078171313686,0.2325000762939453,-1.2319830147367554,1.696983167324646,-0.49974146922140505,0.9647416218092957,1.255268801757822,42.682756631527525,-19.3811504420334,0.7322415455153504,4,0.4050025939941406,-1.5749988555908203,-4.504999160766602,-5.715000152587891,-1.1699981689453125,0,-0.005937871312977183,-2.049933244325839,66.01000213623047,-4.304451668546531,65.5,2.380901346024528,65.62999725341797,-0.005937871312977183
13662,2016-04-12,66.30999755859375,66.37999725341797,65.62000274658203,65.75,1773600.0,0.009591919160943263,1.1714223433242508,-1.5134956801451636,63.13992107623775,64.97922796143902,-0.19467243852444938,-0.8966734861565442,-2.9967919072216915,-6.804394929058809,27.963418320825383,0.7599945068359375,1.003554559865691,0.7579975128173828,-0.634170015868591,2.1501650415033566,0.0619137484743959,1.4540812771603697,0.5470609183398523,89.26148379135444,25.01531338230876,0.6960837643429854,4,-0.22499465942382812,-1.6299972534179688,-5.13499641418457,-6.344997406005859,-3.009998321533203,1,-0.019001576733924108,-2.282989534900528,65.68000030517578,-2.049933244325839,66.01000213623047,-4.304451668546531,65.5,-0.019001576733924108
13663,2016-04-13,65.79000091552734,66.40000152587889,65.41000366210939,66.40000152587889,1943400.0,-0.007841904120218346,2.245891387547898,-1.0892915531334897,55.84842767848942,62.31906850437605,0.323262917465442,-0.28247250292056947,-2.3989097326984776,-6.176711534522639,27.7844868901571,0.9899978637695028,1.0054998099413552,0.1690010070800838,-1.1176420003235137,1.4556440144836813,-0.47432049662171494,0.8123225107818826,0.991975356606261,38.18170468653598,-25.03513401643812,0.643321503701802,4,0.2950019836425781,-0.7399997711181641,-3.8125,-5.75,-1.94000244140625,2,-0.008815957181690814,1.1714223433242508,66.30999755859375,-2.282989534900528,65.68000030517578,-2.049933244325839,66.01000213623047,-0.008815957181690814
13664,2016-04-14,65.58999633789061,65.98000335693361,65.45999908447266,65.61000061035156,1122300.0,-0.0030400452174113024,-2.7143324250682213,0.03279385646749285,54.239990234374815,59.21509590851002,0.4428561260993007,-0.04873778616489233,-2.1285077972498527,-5.874838148393934,27.247183927857467,0.5200042724609517,0.8850915962929662,-0.054003524780284806,-1.3199698701909028,1.2119628206303332,-0.6869866974855938,0.5789796479250242,1.1199010176349873,16.980480221106774,-44.39505860399338,0.6329831727053077,4,0.4950065612793111,-0.2549953460693217,-3.5549964904785014,-5.519996643066392,-1.789997100830064,3,0.0010673475854172665,2.245891387547898,65.79000091552734,1.1714223433242508,66.30999755859375,-2.282989534900528,65.68000030517578,0.0010673475854172665
13665,2016-04-15,66.05000305175781,66.18000030517578,65.58000183105469,65.77999877929689,1960800.0,0.007013366969826462,1.2641504001842574,-13.497330282217009,57.89474891869243,57.32624443088933,-0.18734890414536665,-0.48476817815907225,-2.553552114993039,-6.243797047806481,26.520398132330218,0.5999984741210938,0.81574100241275,0.37500305175781534,-0.8992363581429856,1.6492424616586163,-0.26211665319259225,1.012122756708223,0.5906985438241037,60.37743997236166,-1.569718483607609,0.6371197049504015,4,-0.25,-0.7150020599365234,-3.660003662109375,-5.360004425048828,-3.1000022888183594,4,-0.006661656640067903,-2.7143324250682213,65.58999633789061,2.245891387547898,65.79000091552734,1.1714223433242508,66.30999755859375,-0.006661656640067903
13666,2016-04-18,66.23999786376953,66.30999755859375,65.48999786376953,66.05000305175781,1757100.0,0.002876529950541107,3.969782442836335,0.7036733540548548,51.80721942302904,56.56719139464858,-0.4812542901049426,-0.5908565735155094,-2.6727732314170254,-6.344227691615629,25.885357157668174,0.8199996948242188,0.6835780172656882,0.4924980163574162,-0.7338258439611707,1.718821876676003,-0.12066391380187724,1.1056599465167096,0.33427580226644693,83.83797905379988,25.310654981694285,0.6131619301592943,4,-0.5149955749511719,-0.7849960327148438,-3.8499984741210938,-5.549999237060547,-2.609996795654304,0,-0.004679914984769384,1.2641504001842574,66.05000305175781,-2.7143324250682213,65.58999633789061,2.245891387547898,65.79000091552734,-0.004679914984769384
13667,2016-04-19,65.83999633789061,66.43000030517578,65.51999664306639,66.37000274658203,2621200.0,-0.0060386705733531665,1.8000046950010413,-2.7895835843071866,48.54838570744741,55.87579275414906,-0.01371856761682011,-0.1148340844632969,-2.2229176943496896,-5.847296794152932,26.155600183368144,0.9100036621093892,0.4524492407981313,0.04049682617186079,-1.1019944148911804,1.182988067234902,-0.5307487943596669,0.6117424467033885,0.6705065157812697,42.15628342545762,-12.820005991777826,0.5712456205315211,4,0.08000564575196734,-0.3849945068359233,-3.4199943542480327,-5.119995117187486,-2.4099960327148295,1,-0.020200399083174614,3.969782442836335,66.23999786376953,1.2641504001842574,66.05000305175781,-2.7143324250682213,65.58999633789061,-0.020200399083174614
13668,2016-04-20,63.70000076293945,66.11000061035156,63.56000137329102,65.86000061035156,4650600.0,-0.0325029722658049,-1.090164485461155,4.075422130734463,33.04018613433422,53.914665629073355,2.038037898837686,2.0457780624654163,-0.0456239388536801,-3.6186383294375517,25.673705785115708,2.5499992370605398,0.2094697252999822,-2.045998954772955,-3.459533822135839,-0.6324640874100709,-2.75276638845439,-1.33923152109152,2.749282110862893,4.878029329317252,-43.185411616299064,0.7067674336814403,4,1.3150005340576172,1.6750011444091797,-1.279998779296875,-2.979999542236328,0.6300010681152344,2,-0.00627945872979685,1.8000046950010413,65.83999633789061,3.969782442836335,66.23999786376953,1.2641504001842574,66.05000305175781,-0.00627945872979685
13669,2016-04-21,62.2599983215332,63.599998474121094,62.0099983215332,63.599998474121094,4528300.0,-0.022606003518983342,1.3731342858688256,0.6203704848374604,22.980629229964862,49.54049707139166,3.3191586326504847,3.440053918744809,1.4195813756773816,-2.094572327403384,25.825859649688287,1.69000244140625,0.08931667713387981,-3.345001220703125,-5.437691026488736,-1.2523114149175143,-4.3913461235959375,-2.2986563178103125,4.170001983642578,5.65610605889303,-35.03679516852963,1.0463449028928065,4,1.980001449584961,2.3400020599365234,0.29250049591064453,-1.5349998474121094,2.049999237060547,3,0.02553806931340663,-1.090164485461155,63.70000076293945,1.8000046950010413,65.83999633789061,3.969782442836335,66.23999786376953,0.02553806931340663
13670,2016-04-22,62.7400016784668,62.9900016784668,62.34000015258789,62.5,3059900.0,0.007709659008577008,-1.3214283281449037,-0.17910570980405555,28.28054249827295,46.197783433426984,2.599936886798261,2.9274209936121878,0.9537920196538039,-2.4921366251397004,25.91847493461612,0.7300033569335938,-0.017655242919275338,-2.7489980697631893,-5.196079339289881,-0.3019168002364978,-3.972538704526528,-1.5254574349998506,3.3699989318847656,16.515905640657405,-19.107460049244995,1.2235406347633442,4,1.4799976348876953,1.8599987030029297,0.17749881744384766,-1.7400016784667969,1.990001678466811,4,0.01689508336365808,1.3731342858688256,62.2599983215332,-1.090164485461155,63.70000076293945,1.8000046950010413,65.83999633789061,0.01689508336365808
13671,2016-04-25,62.81000137329102,62.84000015258789,62.459999084472656,62.68000030517578,2469500.0,0.0011157107579142789,3.0000401549982936,0.5416673289358954,33.247087283535905,42.87635745646011,2.324456280663064,2.830037235238187,0.9503710896832374,-2.4795709738826943,25.745783588883285,0.3800010681152344,-0.09760091977580032,-2.569498443603514,-5.289486402297136,0.15048951509010777,-3.929492422950325,-1.2095044642567032,2.9719990539550665,18.099608432721272,-20.854769690046854,1.3599939793468099,4,1.4099979400634695,1.7899990081787038,0.5849971771240163,-1.6200027465820384,2.0799980163574148,0,0.0022289346694388534,-1.3214283281449037,62.7400016784668,1.3731342858688256,62.2599983215332,-1.090164485461155,63.70000076293945,0.0022289346694388534
13672,2016-04-26,62.9000015258789,63.25,62.72999954223633,62.91999816894531,1977300.0,0.0014328952494839786,-1.8888865341414827,-0.15381906746094592,32.01584782230657,40.22829302799535,1.8996481526488722,2.628275476331673,0.9522572389325674,-2.497140580763265,25.16268106528208,0.5200004577636719,-0.2995159988069105,-2.3229984283447394,-5.238546858764131,0.5925500020746455,-3.7807726435544353,-0.8652242131350434,2.5802387329101535,21.707383109832342,-17.69178479107645,1.4577742152096933,4,1.319997787475593,1.6999988555908274,0.7049989700317454,-1.6850013732910085,1.779998779296882,1,0.011605715811246586,3.0000401549982936,62.81000137329102,-1.3214283281449037,62.7400016784668,1.3731342858688256,62.2599983215332,0.011605715811246586
13673,2016-04-27,63.93000030517578,64.41999816894531,62.9000015258789,63.0,3967600.0,0.016375178923852873,-1.690266084220597,-46.50782144218111,40.75383581266033,38.72983142558263,0.6459951743088368,1.5111485811918328,0.012211298322952757,-3.4256301208278757,23.899389232206584,1.5199966430664134,-0.4471467372963076,-1.188499832153326,-4.133441891233645,1.7564422269269926,-2.6609708616934853,0.2839711973868333,1.2726205986327983,79.66813714549826,36.680989347335554,1.4724710295401608,4,0.28999900817871094,0.6700000762939453,-0.18249988555908203,-2.7150001525878906,1.8799972534179688,2,-0.007821054240782166,-1.8888865341414827,62.9000015258789,3.0000401549982936,62.81000137329102,-1.3214283281449037,62.7400016784668,-0.007821054240782166
13674,2016-04-28,63.06000137329102,63.40999984741211,61.41999816894531,61.849998474121094,5010200.0,-0.013608617671386436,1.0837715575350264,1.301077959260695,33.333333333333414,36.00078524943163,1.2509210395139334,2.2325576849680075,0.9635859128663,-2.4480910884622986,22.906480822614533,2.5100021362304688,-0.7233288645659144,-1.8914987564086871,-4.9083859296245365,1.1253884168071622,-3.399942343016612,-0.3830551698007625,1.88720972393552,54.66677347819034,11.636039492284787,1.508443586607924,4,0.8649978637695241,1.2449989318847585,0.6874990463256765,-1.845001220703132,2.6399955749511648,3,0.020139556455854635,-1.690266084220597,63.93000030517578,-1.8888865341414827,62.9000015258789,3.0000401549982936,62.81000137329102,0.020139556455854635
13675,2016-04-29,63.5,63.63000106811523,62.09000015258789,62.72999954223633,2992800.0,0.006977459833918509,1.9902855090015792,0.6363624899509728,37.83481848255076,34.44829625604516,0.4594847489517164,1.5980484698153248,0.5682323143248169,-2.7951018155991108,21.343298270469095,1.5400009155273366,-0.9211420921999434,-1.2760000228881836,-4.1954828679140945,1.6434828221377273,-2.735741445401146,0.18374139962477187,1.094489804398421,69.33339436848959,25.173926107294093,1.4597414225129568,4,0.4249992370605469,0.8050003051757812,0.30750083923339844,-2.2849998474121094,2.339996337890611,4,0.012755867064468518,1.0837715575350264,63.06000137329102,-1.690266084220597,63.93000030517578,-1.8888865341414827,62.9000015258789,0.012755867064468518
13676,2016-05-02,64.36000061035156,64.41999816894531,63.40999984741211,63.599998474121094,5028000.0,0.01354331669844977,1.2954578951475166,0.9870151745594523,39.39066142433039,33.43077133569882,-0.7769419194525966,0.5936395574218807,-0.21880099495363936,-3.562716161801319,19.406555748927524,1.0099983215332031,-1.0895309693986377,-0.30499935150146484,-3.1019250362214166,2.491926333218494,-1.7034621938614407,1.093463490858511,-2.94000244140625,98.00008138020834,57.08594270065393,1.3984628423599783,5,-0.595001220703125,-0.05500030517578125,-0.5524997711181641,-3.145000457763672,1.839996337890625,0,0.005748954988706645,1.9902855090015792,63.5,1.0837715575350264,63.06000137329102,-1.690266084220597,63.93000030517578,0.005748954988706645
13677,2016-05-03,64.5,64.69999694824219,64.06999969482422,64.31999969482422,4468600.0,0.0021752546351889723,1.1724260401731101,0.23684184108818954,42.67877323564944,34.501725458067185,-1.2594541318880914,0.4034418502196786,-0.31300545226943655,-3.602669446106276,18.45682579265234,0.6299972534179688,-1.3403450584630008,-0.11999988555908203,-2.896016177742851,2.656016406624687,-1.5080080316509736,1.2680082605328025,-3.0200018310546852,93.90252979651838,50.46813862080991,1.3880081460918854,5,-1.44000244140625,-0.19499969482421875,-0.649998664855957,-3.2449989318847656,2.4599990844726562,1,0.006046502165091949,1.2954578951475166,64.36000061035156,1.9902855090015792,63.5,1.0837715575350264,63.06000137329102,0.006046502165091949
13678,2016-05-04,65.38999938964844,65.70999908447266,64.16999816894531,64.37999725341797,3535900.0,0.013798440149588087,-1.1538469746522757,5.611113465858518,48.94738448293593,37.38692048617507,-2.1059834600747322,-0.532775127909872,-1.1430224288005064,-4.3923395675296035,18.16203347599655,1.5400009155273438,-1.5541974146062358,0.7819993972778292,-1.9776607749064823,3.5416595694621336,-0.5978306888143265,2.161829483369985,-3.7812012695312447,92.54080124631201,43.86986290024966,1.379830086092153,5,-1.8250007629394531,-1.0849990844726562,-1.3849992752075195,-3.979999542236328,1.4599990844726705,2,-0.010857915447313071,1.1724260401731101,64.5,1.2954578951475166,64.36000061035156,1.9902855090015792,63.5,-0.010857915447313071
13679,2016-05-05,65.15000152587889,65.95999908447266,64.77999877929689,65.19000244140625,2817300.0,-0.0036702533416377303,-2.025616948854207,-0.039604783091498626,45.15084922312458,39.26139901115859,-1.5789731517102439,-0.3376544226636895,-0.8526537209133807,-4.030514472163048,17.676384412256468,1.180000305175767,-1.7403035874588824,0.5595014572143384,-2.180712401721209,3.299715316149886,-0.8106054722534424,1.929608386682112,-3.295131347900373,79.06982475059033,30.56276342777798,1.370106929467774,5,-1.4600028991699077,-0.8450012207031108,-0.9225006103515483,-3.5900001525878764,1.4000015258789205,3,0.010130407018527743,-1.1538469746522757,65.38999938964844,1.1724260401731101,64.5,1.2954578951475166,64.36000061035156,0.010130407018527743
13680,2016-05-06,64.55999755859375,64.77999877929689,63.6500015258789,64.58999633789061,3189400.0,-0.00905608524123791,4.51213248976526,0.7499523173749266,41.322312746842016,40.15864628485927,-0.7863457903052762,0.14561474712729705,-0.24646567447078382,-3.3157678207325887,16.55946592741568,1.499999999999993,-1.6314442776073577,0.041997718811032314,-2.6155629191019045,2.699558356723962,-1.286782600145429,1.3707780377675007,-2.376717068095701,45.09796295105068,1.0162365629358234,1.3287803189564662,5,-0.8699989318847656,-0.25499725341796875,-0.27249908447265625,-2.9399986267089844,2.2700042724609375,4,0.01765798377879113,-2.025616948854207,65.15000152587889,-1.1538469746522757,65.38999938964844,1.1724260401731101,64.5,0.01765798377879113
13681,2016-05-09,65.29000091552734,65.37999725341797,64.31999969482422,64.62000274658203,3933000.0,0.011307363453213481,1.4941387667175299,-22.33418107834222,47.2527707043508,41.85163771619752,-1.260076531634354,-0.648345482438657,-0.8734528587761474,-3.9151977969623246,15.69806855351897,1.05999755859375,-1.2533830246881763,0.7915010452270508,-1.8357096504710881,3.4187117409251897,-0.5221043026220116,2.1051063930761202,-2.804582937511327,70.99571960789504,25.568709366829736,1.3136053478490681,5,-1.6000022888183594,-0.9850006103515625,-0.6775016784667969,-3.345001220703125,0.9499969482421875,0,0.008423884433312434,4.51213248976526,64.55999755859375,-2.025616948854207,65.15000152587889,-1.1538469746522757,65.38999938964844,0.008423884433312434
13682,2016-05-10,65.05000305175781,65.55999755859375,64.91999816894531,65.54000091552734,2757700.0,-0.003675874719010097,1.4151323650078456,-0.7313420938759707,58.32306752292699,43.803774572893815,-0.7632973511749839,-0.5350136323111769,-0.5401302267598851,-3.568647244692251,14.837638458687103,0.6399993896484375,-0.9477593034053768,0.6145029067993164,-1.8872385399221088,3.1162443535207416,-0.6363678165614033,1.865373630160029,-2.2866185852252627,60.60619071524835,9.634851670586393,1.250870723360713,5,-1.3600044250488281,-1.0300025939941406,-0.3175010681152344,-3.0800018310546875,1.8299942016601562,1,0.01767861402818638,1.4941387667175299,65.29000091552734,4.51213248976526,64.55999755859375,-2.025616948854207,65.15000152587889,0.01767861402818638
13683,2016-05-11,65.20999908447266,65.33999633789061,64.52999877929689,65.05000305175781,2100800.0,0.0024595853221949238,2.857218114770603,-0.3265239392759829,71.59591229656576,48.05517223547518,-0.8075542355072969,-0.7807176831185529,-0.6023733956151744,-3.635566568685114,14.107526863625964,0.8099975585937216,-0.6987921169660041,0.8034990310668917,-1.6450120064196483,3.2520100685534317,-0.4207564876763854,2.0277545498101617,-2.1908854485049005,67.53243321795661,10.38168623671335,1.2242555187432702,5,-1.1849994659423828,-1.2649993896484446,-0.4774971008300781,-3.2399978637695312,2.0,2,0.02683637516591686,1.4151323650078456,65.05000305175781,1.4941387667175299,65.29000091552734,4.51213248976526,64.55999755859375,0.02683637516591686
13684,2016-05-12,65.66000366210939,65.84999847412111,64.77999877929689,65.12000274658203,2146000.0,0.006900852383908251,1.326110212712952,3.3750894091842003,71.47060522983844,51.7924818740627,-0.9498500478436966,-1.2914203653846386,-0.9525386270467635,-3.9954792783435806,13.477821992571497,1.0699996948242188,-0.4142243872097424,1.2500032424926957,-1.2058208862465563,3.7058273712319476,0.022091178123062605,2.4779153068623216,-2.405619190261241,91.3638602015551,27.87210016915317,1.2279120643696266,5,-0.9750041961670064,-1.7150039672851776,-0.8475017547607564,-3.690002441406264,1.1299972534179545,3,0.0181235873536576,2.857218114770603,65.20999908447266,1.4151323650078456,65.05000305175781,1.4941387667175299,65.29000091552734,0.0181235873536576
13685,2016-05-13,65.61000061035156,65.80000305175781,64.91999816894531,65.56999969482422,2781400.0,-0.0007615450650162447,3.1904415905251495,0.0740756439056763,70.6489540250385,55.265625496363604,-0.6359439488398237,-1.3450318354647095,-0.7973502817761187,-3.8365579536786925,12.616616888801827,0.8800048828125,-0.26131310435309274,1.2220003128051786,-1.1792407889050338,3.623241414515391,0.021379761950072407,2.422620863660285,-2.139166969493452,84.31385259798465,14.45733941672384,1.200620550855108,5,-0.8050003051757812,-1.6650009155273509,-0.7724990844726562,-3.6399993896484375,1.1599960327148295,4,0.014327121363537199,1.326110212712952,65.66000366210939,2.857218114770603,65.20999908447266,1.4151323650078456,65.05000305175781,0.014327121363537199
13686,2016-05-16,65.93000030517578,65.97000122070311,65.01999664306639,65.43000030517578,2341600.0,0.004877300592095013,2.2758675120361502,12.49971390425329,71.61196758868758,58.4804248689234,-0.7932360951550379,-1.7807463398715697,-1.027554588789343,-4.0489839706269635,11.628554305975696,0.9500045776367188,0.06997026210977708,1.557499885559082,-0.79695249459634,3.911952265714504,0.3802736954813781,2.734726075636793,-2.260033428828507,97.222163353538,20.396256231674016,1.1772261900777101,5,-1.1199989318847798,-1.9850006103515696,-0.9649991989135742,-3.9599990844726562,0.5699996948242188,0,0.013650864882648106,3.1904415905251495,65.61000061035156,1.326110212712952,65.66000366210939,2.857218114770603,65.20999908447266,0.013650864882648106
13687,2016-05-17,64.51000213623047,65.88999938964844,64.18000030517578,65.87000274658203,3411800.0,-0.021537966970611944,1.442866485013624,-2.720001220703125,53.918930482827164,59.03281886891132,0.7021708490604794,-0.4906528735389344,0.4414770911931356,-2.5391155503808207,10.208000974204658,1.75,0.3094889795000313,0.20400142669677734,-2.0488698066917976,2.4568726600853523,-0.9224341899975173,1.3304370433910648,-0.6100318254476136,18.435847054160295,-55.6333554576148,1.1264356166942882,5,0.29999923706053266,-0.5850028991699219,0.5850000381469727,-2.5400009155273438,2.079994201660142,1,0.026817480549538697,2.2758675120361502,65.93000030517578,3.1904415905251495,65.61000061035156,1.326110212712952,65.66000366210939,0.026817480549538697
13688,2016-05-18,63.29999923706055,64.51999664306639,62.97000122070313,64.02999877929689,4397800.0,-0.01875682621455621,-1.2302163406782192,0.5367641283981749,51.550372696644004,59.7438770326357,1.7707422899311211,0.7250184818752956,1.6755361303998768,-1.261971976488283,10.615817576569645,1.54999542236326,0.45363902086565133,-0.9860013961792049,-3.268432682463839,1.2964298901054363,-2.127217039321522,0.15521424696311215,2.670001983642564,10.99993387858057,-62.81683534461687,1.1412156431423197,5,1.1700019836425781,0.625,2.0825023651123047,-1.3299980163574219,3.960002899169922,2,0.05655605149298992,1.442866485013624,64.51000213623047,2.2758675120361502,65.93000030517578,3.1904415905251495,65.61000061035156,0.05655605149298992
13689,2016-05-19,63.849998474121094,63.86999893188477,62.61000061035156,63.18000030517578,2869700.0,0.008688771622267888,2.549295623300795,-0.9178062864159934,52.2292879107721,60.955763161961265,1.136455352512968,0.31647131060466904,1.1342358137950157,-1.7433457913757309,9.810245862397272,1.2599983215332102,0.5656259235679215,-0.5155021667480497,-2.6032658774332447,1.5722615439371381,-1.55938402209064,0.5283796885945407,2.0600027465820148,36.904691622654006,-35.9309675084584,1.043881855342594,5,0.44000244140625,0.07500076293945312,1.717503547668457,-0.2749977111816406,4.500000000000014,3,0.052623346760351186,-1.2302163406782192,63.29999923706055,1.442866485013624,64.51000213623047,2.2758675120361502,65.93000030517578,0.052623346760351186
13690,2016-05-20,63.79999923706055,64.09999847412111,63.349998474121094,64.05000305175781,2226200.0,-0.0007830734260833028,3.2857796815221474,-0.3731410416998793,46.02272019160172,60.81909088276692,1.19274108219372,0.47427073253147967,1.1980129622170494,-1.6275085574431642,8.885322607246932,0.7500000000000142,0.541766249958556,-0.6185012817382756,-2.5826784872761124,1.3456759237995612,-1.600589884507201,0.36358732103064284,1.978001959228493,35.41661936140178,-32.82165948566924,0.9820886027689201,5,0.4900016784667969,0.125,1.9100027084350586,-0.12999725341796875,4.840000152587891,4,0.0468652306304409,2.549295623300795,63.849998474121094,-1.2302163406782192,63.29999923706055,1.442866485013624,64.51000213623047,0.0468652306304409
13691,2016-05-23,62.95000076293945,63.86999893188477,62.90999984741211,63.79999923706055,2521100.0,-0.013322860255260638,-1.0645134826944211,3.3999420174863055,40.00000984437523,58.783195585150054,1.8728544254863522,1.4074564046527769,2.048972372977744,-0.7205768735108009,8.022249464202616,0.9599990844726634,0.5524873985508094,-1.4754997253417912,-3.4164004652581923,0.4654010145746099,-2.4459500952999917,-0.5050493553835906,2.701280409912087,10.365862168423599,-52.369515281801135,0.9704503699582013,5,1.3400001525878906,0.9749984741210938,2.6175012588500977,0.720001220703125,5.770000457763658,0,0.06068301562874456,3.2857796815221474,63.79999923706055,2.549295623300795,63.849998474121094,-1.2302163406782192,63.29999923706055,0.06068301562874456
13692,2016-05-24,63.63000106811523,63.79999923706055,63.040000915527344,63.25,2288300.0,0.010802228704278383,1.111114054560964,-0.44706088267764466,38.32893091911378,55.086864320988724,1.084266256235729,0.8273696180719199,1.3781769279092444,-1.3392715086799853,7.614384131077475,0.8499984741210938,0.6709149971104154,-0.8319993972778335,-2.677205519958626,1.0132067254029593,-1.7546024586182298,0.09060366406256293,1.899628882236307,53.40327625256147,-5.3321585470985795,0.9226030613403957,5,0.6599998474121165,0.2949981689453196,1.9600009918212962,0.040000915527350855,6.4599952697753835,1,0.045104492907559024,-1.0645134826944211,62.95000076293945,3.2857796815221474,63.79999923706055,2.549295623300795,63.849998474121094,0.045104492907559024
13693,2016-05-25,63.43000030517578,63.77999877929688,63.0,63.290000915527344,2407900.0,-0.003143183397488092,-1.1666596024244678,0.3684184108819022,38.533336859805544,51.427167835429515,1.1233538668421943,1.0413832700926662,1.5791230251772248,-1.0684463623935372,8.441890130403005,0.7799987792968821,0.6580310625835111,-1.007000160217288,-2.895593729228011,0.8815934087934281,-1.9512969447226425,-0.06270337571192641,1.9828444715757598,55.033615467722996,-1.0829908458675845,0.9442967845053585,5,0.8600006103515625,0.33499908447265625,2.2575016021728516,0.24000167846679688,6.709999084472656,2,0.049818634991508626,1.111114054560964,63.63000106811523,-1.0645134826944211,62.95000076293945,3.2857796815221474,63.79999923706055,0.049818634991508626
13694,2016-05-26,64.33000183105469,64.37999725341797,63.31999969482422,63.33000183105469,3277300.0,0.014188893607895325,-1.0784178796355857,7.142888283378746,48.527557139828836,48.969234848184,0.016596709461609294,0.25445123394491986,0.6673333241475063,-1.8926290676811135,7.880149767617701,1.05999755859375,0.5597501633448587,-0.17049865722655966,-1.9461769754908147,1.6051796610376954,-1.0583378163586872,0.7173405019055679,0.970729179040859,96.59894485806446,37.473846407936406,0.8878391591321284,5,-0.04000091552734375,-0.6350021362304759,0.8649997711181641,-0.6599998474121094,6.4799957275390625,3,0.045546404815448804,-1.1666596024244678,63.43000030517578,1.111114054560964,63.63000106811523,-1.0645134826944211,62.95000076293945,0.045546404815448804
13695,2016-05-27,64.30999755859375,64.56999969482422,63.86000061035156,64.26000213623047,2135600.0,-0.00031096334356517374,1.4912261915915996,0.04999542236328125,43.09857384172998,45.80107998741092,-0.1868459918709675,0.3565293426500489,0.6654024487166055,-1.8038167949335389,7.43696170242418,0.7099990844726562,0.3392045100403891,-0.2310028076171875,-1.9465290834258724,1.4845234681914974,-1.08876594552153,0.6267603302871549,0.883104235512036,84.33721926927859,25.610160220547584,0.857763137904342,5,-0.05999755859375,-0.6149978637695384,0.11000251770019531,-0.6399955749511719,6.959999084472656,4,0.06282072879642797,-1.0784178796355857,64.33000183105469,-1.1666596024244678,63.43000030517578,1.111114054560964,63.63000106811523,0.06282072879642797
13696,2016-05-31,64.73000335693361,64.83999633789061,64.02999877929689,64.22000122070311,3362400.0,0.006530956527516452,1.2192075751716727,10.200976651915722,47.80220413621388,45.12144372667611,-0.8883966074044594,-0.03619103686938274,0.24852200115201128,-2.1553864586503195,7.609551131694784,0.8099975585937216,0.08073054166794691,0.17050285339357174,-1.5447850942890256,1.885790801076169,-0.687141120447734,1.0281468272348704,0.3597743898220074,94.02210870250428,34.06492603880345,0.857643973841299,5,-1.0050048828125213,-1.0350036621093963,-0.3200035095214986,-1.0600013732910298,5.549995422363281,1,0.06040469380411384,1.4912261915915996,64.30999755859375,-1.0784178796355857,64.33000183105469,-1.1666596024244678,63.43000030517578,0.06040469380411384
13697,2016-06-01,64.88999938964844,65.04000091552734,64.51999664306639,64.73000335693361,1938600.0,0.002471744545301302,1.2608926409368206,0.31371639714567545,47.802204136213774,44.70498055329498,-1.1050268280859754,-0.17441347660306405,0.0932524769753229,-2.2344635444578245,7.966813648519294,0.5200042724609517,-0.1810979749886883,0.31099891662597656,-1.4102977035238098,2.032295536775763,-0.5496493934489166,1.1716472267008697,-2.279998779296875,92.64698732548703,32.25805779254075,0.8606483100748947,6,-1.0649986267089844,-1.1949996948242259,-0.4799995422363281,-1.2199974060058594,5.819999694824219,2,0.05902299070857531,1.2192075751716727,64.73000335693361,1.4912261915915996,64.30999755859375,-1.0784178796355857,64.33000183105469,0.05902299070857531
13698,2016-06-02,64.68000030517578,64.83999633789061,64.04000091552734,64.69000244140625,1948900.0,-0.0032362318762196862,4.161428465950026,-0.06251490153069078,43.03975733352974,43.68392160026805,-0.7584473846467503,-0.02143185139327386,0.30660265688011634,-1.9425080965569848,7.8398662910113455,0.8499984741210938,-0.507739191248028,0.1364997863769588,-1.543153783630828,1.8161533563847456,-0.7033269986269346,0.9763265713808522,-2.021399688720706,79.06974681073791,21.66539888394439,0.839826785003894,6,-0.7049999237060547,-0.9850006103515696,-0.2700004577636719,-1.0099983215332031,6.019996643066406,3,0.08364248619649306,1.2608926409368206,64.88999938964844,1.2192075751716727,64.73000335693361,1.4912261915915996,64.30999755859375,0.08364248619649306
13699,2016-06-03,65.80999755859375,66.22000122070311,65.19999694824219,65.19999694824219,2307500.0,0.017470582066888785,-2.3442729569501997,-60.98703279938978,51.23150788542758,44.26267578847093,-1.7669995192069337,-1.1588642162937077,-0.8168376647563207,-2.991289350413581,7.598128744073462,1.5400009155273295,-0.5623920609948954,1.233497238159174,-0.5206115077616005,2.9876059840799485,0.35644286519878676,2.1105516111195612,-3.1037689361572305,82.62696796301734,27.443960569053246,0.8770543729603857,6,-1.2449970245361328,-1.9899978637695384,-1.3999977111816406,-2.139995574951172,3.7700042724609375,4,0.06579550207701312,4.161428465950026,64.68000030517578,1.2608926409368206,64.88999938964844,1.2192075751716727,64.73000335693361,0.06579550207701312
13700,2016-06-06,65.69999694824219,66.05999755859375,65.44999694824219,65.93000030517578,1960500.0,-0.0016714878351670182,1.489809264305177,-0.37705430622608,48.54612357491464,45.21224398075309,-1.5188661787533846,-1.0109084881488286,-0.7007782534396938,-2.7903075420359755,8.225752500930684,0.6100006103515625,-0.5031672861827161,1.0664966583251925,-0.7580295521615028,2.891022868811895,0.15423355308183773,1.97875976356854,-2.8532174218750015,76.25553914327952,25.300050215252234,0.9122631052433505,6,-1.089996337890625,-1.5449962615966797,-1.5849971771240234,-2.0299949645996094,4.310005187988281,0,0.0777777906805257,-2.3442729569501997,65.80999755859375,4.161428465950026,64.68000030517578,1.2608926409368206,64.88999938964844,0.0777777906805257
13701,2016-06-07,65.83999633789061,66.22000122070311,65.66999816894531,65.94999694824219,2182100.0,0.002130888830310207,-1.4444745854666894,0.47825654293965775,60.03011479756221,47.62348663391402,-1.3475139076079188,-1.1674465184328398,-0.831032921072719,-2.8340752536453095,8.561589174702442,0.5500030517577983,-0.47931243102669896,1.1789962768554574,-0.702871238180137,3.060863791891059,0.2380625193376602,2.1199300343732546,-2.8582879437499855,82.568585797429,26.363601560213652,0.9409337575177995,6,-1.2299957275390483,-1.424995422363267,-1.7249965667724467,-2.1699943542480327,3.540000915527358,1,0.08247267021870797,1.489809264305177,65.69999694824219,-2.3442729569501997,65.80999755859375,4.161428465950026,64.68000030517578,0.08247267021870797
13702,2016-06-08,66.19999694824219,66.19999694824219,65.68000030517578,65.75,1555700.0,0.005467810303391607,1.3111118646366688,-4.0908586489105545,75.08647413233832,51.684946330862104,-1.4579409681711013,-1.514525565606064,-1.2101096751844977,-3.113774722021219,8.779426446433424,0.5199966430664062,-0.37709333783385546,1.4814971923828182,-0.5170725161121084,3.4800669008777376,0.4822123381353549,2.4807820466302815,-3.0887568410390642,99.08237295135102,35.62424341918495,0.99928485424746,6,-1.4299964904785156,-1.7849960327148438,-2.164997100830078,-2.5299949645996094,3.44000244140625,2,0.0616314504401656,-1.4444745854666894,65.83999633789061,1.489809264305177,65.69999694824219,-2.3442729569501997,65.80999755859375,0.0616314504401656
13703,2016-06-09,66.95999908447266,67.01000213623047,66.11000061035156,66.20999908447266,1803100.0,0.011480395336342264,1.1176354432197608,1.6666779695500322,75.95991451010167,54.732986038670205,-1.8601711831774423,-2.252169814966294,-1.980427524633086,-3.781055878769486,9.58480217558281,0.9000015258789062,-0.11181772199923046,2.1539993286132812,-0.07511221631764897,4.383110873544204,1.0394435561478161,3.2685551010787464,-3.7244085327295338,97.23740837376339,29.163810220475582,1.1145557724654616,6,-1.5249977111816406,-2.1499977111816406,-3.2775001525878906,-3.289997100830078,2.9899978637695312,3,0.05600358499511371,1.3111118646366688,66.19999694824219,-1.4444745854666894,65.83999633789061,1.489809264305177,65.69999694824219,0.05600358499511371
13704,2016-06-10,66.84999847412111,67.33999633789061,66.55000305175781,66.87999725341797,1768800.0,-0.001642780941689903,-1.507956499624534,-0.039998372395814386,75.20657665672769,58.30054190700328,-1.5143693181627356,-2.1591473116275637,-1.8944840992918728,-3.5920837233524168,10.122797667575204,0.7899932861327983,0.1382070488676419,1.984498977661147,-0.3987875870164288,4.36778554233873,0.7928556953223591,3.176142259999935,-3.387943227308746,74.0741787297269,1.7924573264874084,1.1916432823387904,6,-1.165000915527358,-1.8750000000000142,-2.914999008178725,-3.17999649047853,2.919998168945284,4,0.05759160152578735,1.1176354432197608,66.95999908447266,1.3111118646366688,66.19999694824219,-1.4444745854666894,65.83999633789061,0.05759160152578735
13705,2016-06-13,66.55000305175781,67.19999694824219,66.48000335693361,66.91999816894531,2802400.0,-0.004487590564110966,-1.8235346916794841,12.333672431338497,82.7272708356887,62.18110487361159,-0.9646581262327771,-1.881588496981891,-1.642192993544569,-3.1877136601908234,10.659886823961727,0.7199935913085795,0.4183672587633538,1.6375034332275362,-0.8427066862350898,4.117713552690162,0.3973983734962161,2.8776084929588492,-2.7777125176591895,52.69496093928502,-26.286062023959026,1.2401050597313148,6,-0.8600044250488281,-1.5750045776367188,-2.5525035858154297,-2.8800010681152344,2.7999954223632955,0,0.04552965650415319,-1.507956499624534,66.84999847412111,1.1176354432197608,66.95999908447266,1.3111118646366688,66.19999694824219,0.04552965650415319
13706,2016-06-14,66.83000183105469,66.83000183105469,66.08999633789061,66.55000305175781,2090400.0,0.004207344349467679,4.285776566757595,-0.7567634444077862,81.37254241978866,65.91114246067546,-1.023027877770076,-2.203688542749717,-1.9537637229361167,-3.356179205328104,10.921779718843535,0.7400054931640767,0.5672620706797744,1.872502136230466,-0.7157448858467745,4.4607491583077135,0.5783786251918457,3.166625647269086,-2.7722948326527046,69.27736592226331,-12.404570345386361,1.2941235110386224,6,-1.1400032043457031,-1.8550033569335938,-2.8325023651123047,-3.1599998474121094,2.5999984741210938,1,0.04758342388220749,-1.8235346916794841,66.55000305175781,-1.507956499624534,66.84999847412111,1.1176354432197608,66.95999908447266,0.04758342388220749
13707,2016-06-15,66.23999786376953,67.0,65.94999694824219,66.91000366210939,2131200.0,-0.00882842961424235,1.4705998510021452,-2.3928882833787974,75.59193758633435,69.52805137765375,-0.24740546310184186,-1.557274558881545,-1.3647977918761,-2.6711512933659236,11.992016334619153,1.0500030517578125,0.7675005559819823,1.1959983825683622,-1.4443867887823387,3.8363835539190703,-0.12419420310699536,2.5161909682437127,-1.919707718208457,20.86338437894527,-61.53778795735576,1.3201925856753525,6,0.029998779296875,-1.2649993896484375,-2.2424983978271484,-2.569995880126953,3.8199996948242188,2,0.047403373957019435,4.285776566757595,66.83000183105469,-1.8235346916794841,66.55000305175781,-1.507956499624534,66.84999847412111,0.047403373957019435
13708,2016-06-16,66.87999725341797,67.04000091552734,66.25,66.37000274658203,2217600.0,0.009661826846140142,-1.1066691080729167,-0.7611792436716267,74.37852567515722,72.09994224317927,-0.6062731058796373,-2.0188239500555625,-2.005834355101584,-3.198986114741807,12.1814590921393,0.8000030517578125,0.9283743176597312,1.6569978713989286,-0.9709407836704713,4.284936526468329,0.34302854386423576,2.9709671989336286,-2.318130612470526,66.90652615401572,-13.132843309037753,1.3139693275346986,6,-0.4850006103515625,-1.904998779296875,-3.0249977111816406,-3.2099952697753906,2.8899993896484233,3,0.0412679762197421,1.4705998510021452,66.23999786376953,4.285776566757595,66.83000183105469,-1.8235346916794841,66.55000305175781,0.0412679762197421
13709,2016-06-17,67.20999908447266,67.27999877929689,66.47000122070311,67.02999877929689,2620800.0,0.004934238107161759,4.062489569176945,0.3529455763994575,76.17329464468924,75.16962791759866,-0.8010380179428012,-2.196828909125827,-2.3288692526980697,-3.4209509452319224,12.203083176530875,0.8099975585937784,1.1022554825504471,1.8189996719360408,-0.8682939617455645,4.506293305617646,0.47535285509523817,3.1626464887768435,-2.425882067769763,94.7368722967304,14.611555664776134,1.3436468168408013,6,-0.7050018310546875,-2.2350006103515625,-3.22499942779541,-3.539997100830078,2.529998779296875,4,0.04076771166632187,-1.1066691080729167,66.87999725341797,1.4705998510021452,66.23999786376953,4.285776566757595,66.83000183105469,0.04076771166632187
13710,2016-06-20,66.79000091552734,67.27999877929689,66.33999633789061,67.11000061035156,2036700.0,-0.006249042920197567,1.84850936918396,-1.7777730682831057,68.59205825889836,76.12095496885823,-0.23486087126138955,-1.6246379941121774,-1.9230823312650642,-2.8941015260207266,12.38064392203155,0.9400024414062784,1.3422727979486524,1.2495014190673857,-1.3974935700860414,3.8964964082208056,-0.07399607550932785,2.572998913644099,-1.8014135531294357,63.1581060771192,-14.581076854037505,1.3234974945767104,6,-0.2800025939941406,-1.81500244140625,-2.475001335144043,-3.1199989318847656,2.0699996948242188,0,0.04461739312308133,4.062489569176945,67.20999908447266,-1.1066691080729167,66.87999725341797,1.4705998510021452,66.23999786376953,0.04461739312308133
13711,2016-06-21,66.76999664306639,67.15000152587889,66.40000152587889,66.93000030517578,1383300.0,-0.0002995099893209341,1.4999745689437123,0.5000119209403682,67.40737705728667,75.26772196051915,-0.07717905443878692,-1.3742332944484161,-1.9071761898564006,-2.786396193665574,12.247375274469782,0.75,1.439483513131961,1.0384973526000891,-1.361179286308996,3.4381739915091813,-0.16134096685445343,2.2383356720546317,-1.5932965626290638,61.654027511671806,-13.612855096436313,1.1998383194545454,6,-0.12499999999998579,-1.7949981689452983,-2.394996643066392,-3.099994659423814,2.1500015258789205,1,0.03864013719884807,1.84850936918396,66.79000091552734,4.062489569176945,67.20999908447266,-1.1066691080729167,66.87999725341797,0.03864013719884807
13712,2016-06-22,66.5,66.95999908447266,66.41999816894531,66.90000152587889,1458200.0,-0.004043682142290894,1.076940006162243,2.4999523173752376,66.66666666666666,74.23513886680418,0.26803504036510617,-0.9256581089010609,-1.6648093587570258,-2.453648222898522,12.106904623595248,0.5400009155273438,1.5750426654957863,0.6250007629394503,-1.5809758906735567,2.8309774165524573,-0.4779875638670603,1.7279890897459609,-1.1502362189664126,24.271873425972228,-48.42729234118785,1.1029883268065048,6,0.14499664306640625,-1.5250015258789062,-2.122499465942397,-2.5749988555908203,2.8000030517578125,2,0.04406015496504945,1.4999745689437123,66.76999664306639,1.84850936918396,66.79000091552734,4.062489569176945,67.20999908447266,0.04406015496504945
13713,2016-06-23,66.58999633789061,66.62999725341797,66.09999847412111,66.61000061035156,1831000.0,0.0013533283893325532,16.667344862664837,0.05001049037750016,58.823519258187666,72.41479915585529,0.13414064965094497,-0.8082147124894732,-1.7651957994236653,-2.4928259019809786,11.760633633283305,0.5299987792968608,1.6148188612095424,0.5569972991943217,-1.343086026584956,2.4570806249735995,-0.39304436369532425,1.5070389620839677,-1.0810139523084672,41.525231952928124,-28.682246366874566,0.9500416628896393,6,0.02500152587892046,-1.614997863769517,-2.2224960327148295,-2.48499488830565,2.720001220703139,3,0.052109947612786645,1.076940006162243,66.5,1.4999745689437123,66.76999664306639,1.84850936918396,66.79000091552734,0.052109947612786645
13714,2016-06-24,67.26000213623047,67.94000244140625,65.83999633789061,65.91999816894531,4034600.0,0.010061658435001508,-1.7999938965153848,-66.98588863458247,65.6626921326901,70.5187348555221,-0.5270107430511359,-1.314871508869217,-2.431572664243191,-3.1109541560331024,12.466436283555742,2.100006103515639,1.5513321598312757,1.080503082275385,-0.7156973570147045,2.8767035215654744,0.18240286263034022,1.9786033019204297,-1.6045386344636512,67.61912719980259,-1.7479929593329615,0.8981002196450459,6,-0.37000274658203125,-1.9850006103515625,-3.062501907348633,-2.9550018310546875,1.75,4,0.03731778809272268,16.667344862664837,66.58999633789061,1.076940006162243,66.5,1.4999745689437123,66.76999664306639,0.03731778809272268
13715,2016-06-27,68.34999847412111,68.51999664306639,67.04000091552734,67.16999816894531,3506700.0,0.016205713697167612,-1.0555570272804622,0.8805946355266935,71.16359196507733,69.38440702722085,-1.4916940073274532,-2.1994493555480403,-3.520029055333893,-4.1631249897838245,13.559564573858596,1.4799957275390483,1.4444846373338436,1.9684993743896655,0.1490114413414716,3.7879873074378594,1.0587554078655614,2.8782433409137695,-2.510002136230497,93.65678546315934,24.887199196971466,0.909743966524098,6,-1.1700019836426065,-2.63500022888185,-4.242498397827163,-4.044998168945327,0.09999847412107954,0,0.02033649481608557,-1.7999938965153848,67.26000213623047,16.667344862664837,66.58999633789061,1.076940006162243,66.5,0.02033649481608557
13716,2016-06-28,68.63999938964844,68.65000152587889,67.5,68.26999664306639,2394300.0,0.0042428810826840024,4.897337584851391,0.3135615685513935,70.81913129066949,68.85409521659142,-1.6739835310195303,-2.2993950700782477,-3.8112134754775013,-4.396943549000042,15.017382634700278,1.150001525878892,1.3560839372108262,2.063000488281247,0.1526943937565477,3.9733065828059466,1.1078474410188903,3.018153535543604,-2.8000030517578267,99.64405274861377,33.27504416261142,0.9551530472623517,6,-1.395000457763686,-2.8599987030029297,-4.532499313354492,-4.334999084472656,0.0,1,0.0032051460177651148,-1.0555570272804622,68.34999847412111,-1.7999938965153848,67.26000213623047,16.667344862664837,66.58999633789061,0.0032051460177651148
13717,2016-06-29,68.72000122070311,69.08000183105469,68.31999969482422,68.90000152587889,2522400.0,0.00116552785206947,1.814817954477875,-0.4864837000226631,66.98843660754122,68.03297420907852,-1.525638864837461,-2.190034995189407,-3.878598366552538,-4.4285093622365395,16.863627869027304,0.7600021362304688,1.2600634113599938,1.9515022277831946,-0.013832907266689176,3.9168373628330784,0.9688346602582527,2.9341697953081365,-2.4866041564941384,88.8888888888885,25.332955392108275,0.9826675675249448,6,-1.2600021362304545,-2.680000305175767,-4.6125011444091655,-4.4150009155273295,-0.8700027465820028,2,0.0029103164244699276,4.897337584851391,68.63999938964844,-1.0555570272804622,68.34999847412111,-1.7999938965153848,67.26000213623047,0.0029103164244699276
13718,2016-06-30,70.08999633789061,70.09999847412111,68.58000183105469,68.81999969482422,2858400.0,0.019935900652672922,1.356582270245944,-7.055524943839195,75.15528318226545,67.91986182436477,-2.673564593392186,-3.3033079275657684,-5.15080793833512,-5.7360217971252325,18.574142264026843,1.5199966430664205,1.2058704234191993,3.050997543334944,0.8241664029363989,5.277828683733489,1.9375819731356643,4.1644131135342235,-3.4011425109863183,99.76520818744594,35.98903312918123,1.1134155701992747,6,-2.1199989318847514,-3.539997100830064,-5.9824962615966655,-5.7849960327148295,-2.9399948120117188,3,-0.011271127513324264,1.814817954477875,68.72000122070311,4.897337584851391,68.63999938964844,-1.0555570272804622,68.34999847412111,-0.011271127513324264
13719,2016-07-01,70.13999938964844,70.48999786376953,69.44999694824219,70.45999908447266,2113600.0,0.0007134121040150987,4.473728592366535,-0.25196892965920226,78.99834347298776,69.07611573704136,-2.530330329059538,-3.1750731174325892,-5.054005593653045,-5.720700963044436,20.22492344508257,1.0400009155273438,1.2323743329540378,2.884500503540039,0.3412946829806316,5.4277063240994465,1.6128975932603424,4.156103413819736,-2.8371395262451244,89.85510771830039,23.65784253467882,1.2716029102797035,7,-1.9750022888183594,-3.2350006103515625,-6.112499237060547,-5.834999084472656,-2.75,4,-0.011833502114018901,1.356582270245944,70.08999633789061,1.814817954477875,68.72000122070311,4.897337584851391,68.63999938964844,-0.011833502114018901
13720,2016-07-05,70.80999755859375,70.91999816894531,70.15000152587889,70.29000091552734,1935200.0,0.00955229790099188,1.081078015939333,-1.6249910592947572,80.24312021278816,70.50230942098597,-2.8721625840086773,-3.628657190533602,-5.581860429991806,-6.329278688734604,22.043772093824572,0.779998779296875,1.2576948831591608,3.2989986419677706,0.4104814667663561,6.187515817169185,1.8547400543670562,4.743257229568485,-2.869710095117199,96.7836061624125,29.69636834094618,1.4442585876007081,7,-2.4300003051757812,-3.4199981689453125,-6.817497253417969,-6.504997253417969,-3.25,1,-0.025420074628216494,4.473728592366535,70.13999938964844,1.356582270245944,70.08999633789061,1.814817954477875,68.72000122070311,-0.025420074628216494
13721,2016-07-06,71.2699966430664,71.31999969482422,70.43000030517578,70.80999755859375,2990400.0,0.006496244885364044,2.178539801910056,0.88461933477119,88.99225704802618,72.98293057447036,-2.9353965999725062,-3.858841050895535,-5.8936969093477956,-6.699171136340709,23.892789997713276,0.8899993896484375,1.2609404300249025,3.4874977111816463,0.2594840278856907,6.715511394477602,1.8734908695336685,5.101504552829624,-2.7337670384960973,98.33323160807291,24.349781238399032,1.6140068416479803,7,-2.6899986267089844,-3.5949974060058594,-7.297496795654297,-6.964996337890625,-3.5499954223632955,2,-0.03956783818788867,1.081078015939333,70.80999755859375,4.473728592366535,70.13999938964844,1.356582270245944,70.08999633789061,-0.03956783818788867
13722,2016-07-07,70.27999877929689,70.9800033569336,70.12000274658203,70.95999908447266,2989800.0,-0.013890808340115579,1.3888612209000455,-1.4782644751463376,75.00002804926363,74.78032044014547,-1.5118000099325428,-2.6851778252042067,-4.7668869279946335,-5.612571922727767,25.67087759493537,1.149993896484375,1.3389382963297862,2.2934997558593864,-1.0277623956462634,5.614761907365036,0.6328686801065686,3.954130831612204,-1.1870151566757983,62.043732614573784,-12.304704549374577,1.6606310757528235,7,-1.7000007629394673,-2.599998474121108,-6.56999969482424,-5.974998474121108,-2.7299957275390767,3,-0.023335222227288455,2.178539801910056,71.2699966430664,1.081078015939333,70.80999755859375,4.473728592366535,70.13999938964844,-0.023335222227288455
13723,2016-07-08,70.70999908447266,70.80999755859375,69.44999694824219,70.01999664306639,2690500.0,0.006118388056979285,2.0561832427520703,-1.0147090172671493,75.36234127528218,75.85805923376682,-1.4482132139123962,-2.972220105611342,-5.085462724358393,-5.950313660953981,26.513452665109416,1.3600006103515625,1.4596457307099655,2.5360000610351534,-0.9600681450659607,6.0320682671362675,0.7879659579845963,4.2840341640857105,0.6100006103515625,67.37969441667857,-4.208407075436085,1.7480341030505546,7,-1.529998779296875,-3.029998779296875,-6.94999885559082,-6.404998779296875,-4.190002441406264,4,-0.04044690492690983,1.3888612209000455,70.27999877929689,2.178539801910056,71.2699966430664,1.081078015939333,70.80999755859375,-0.04044690492690983
13724,2016-07-11,70.69999694824219,70.76000213623047,69.68000030517578,70.43000030517578,2064800.0,-0.00014145292546985377,4.538371251393807,0.391298098186635,80.12324591462847,76.85357633927251,-1.004573621934199,-2.80269241753345,-4.933808016094275,-5.847334137201784,27.144186058107326,1.0800018310546875,1.6286644498344458,2.333498001098633,-1.2776952681427645,5.94469127034003,0.5279013664779342,4.1390946357193314,0.5826026916503935,66.84482160706636,-5.56962829923161,1.8055966346206973,7,-1.2899971008300781,-2.4399986267089844,-6.864996910095215,-6.394996643066406,-5.019996643066406,0,-0.05021210149361344,2.0561832427520703,70.70999908447266,1.3888612209000455,70.27999877929689,2.178539801910056,71.2699966430664,-0.05021210149361344
13725,2016-07-12,69.58000183105469,70.41999816894531,69.51000213623047,70.25,2865500.0,-0.015841515778387105,-1.2469105568532892,-2.4815055525728336,68.51126066131589,76.59714626934431,0.3444707219389329,-1.5220971082611499,-3.696438839821809,-4.661486111980366,27.808011197245197,1.1899948120117188,1.856098950371873,1.0620029449462862,-2.4819256575571274,4.6059315474497,-0.7099613563054277,2.833967246198,1.6659457550048842,6.952122559719304,-64.06304068729915,1.7719643012517075,7,0.23999786376953125,-1.1950035095214844,-5.3875017166137695,-5.275001525878906,-3.0800018310546875,1,-0.031474595915127135,4.538371251393807,70.69999694824219,2.0561832427520703,70.70999908447266,1.3888612209000455,70.27999877929689,-0.031474595915127135
13726,2016-07-13,70.01000213623047,70.13999938964844,69.62999725341797,69.91999816894531,2007100.0,0.006179940986777321,1.9143106267029972,-0.13433464665558315,72.64519736524761,77.22567524242281,0.14443063394878664,-1.793603566673994,-4.029373077784939,-5.013842251667626,28.98357009675532,0.55999755859375,2.0214399714578803,1.333003234863284,-2.1772347764629387,4.843241246189507,-0.4221157707998344,3.0881222405264026,1.2000264370727507,36.60149296153904,-38.660540834299624,1.7551190056631125,7,-0.060001373291015625,-1.5150032043457031,-5.627501487731934,-5.7050018310546875,-2.6100006103515767,2,-0.03499506503184113,-1.2469105568532892,69.58000183105469,4.538371251393807,70.69999694824219,2.0561832427520703,70.70999908447266,-0.03499506503184113
13727,2016-07-14,69.37999725341797,69.90000152587889,69.15000152587889,69.45999908447266,2473300.0,-0.008998783939280441,-1.7778123145608755,-0.8888700517080613,66.82750667917077,76.30036674207896,0.9810715444813383,-0.9658140606055525,-3.312134836783855,-4.324077489994167,29.824576630607027,0.8600006103515767,2.0482223431249906,0.5459983825683565,-2.781420866296159,3.873417631432872,-1.1177112418639013,2.2097080070006143,1.7948306873840352,13.855197422546112,-62.9613767083419,1.6637096244322607,7,0.8550033569335938,-0.8799972534179688,-4.867496490478516,-5.0749969482421875,-3.0099945068359375,3,-0.023926147282069543,1.9143106267029972,70.01000213623047,-1.2469105568532892,69.58000183105469,4.538371251393807,70.69999694824219,-0.023926147282069543
13728,2016-07-15,69.63999938964844,69.73999786376953,69.16999816894531,69.44000244140625,2263600.0,0.003747508597914617,1.850041962310216,-2.499904634751097,65.10151067873562,74.75627420938429,0.7269735877773655,-1.062939344296808,-3.508775534513447,-4.520764107710903,30.67499474677881,0.5699996948242188,2.0739166164870113,0.6680004119873075,-2.545173080795209,3.881173904769824,-0.9385863344039507,2.2745871583785657,1.4538354945566425,30.43463838579194,-45.581301522689444,1.6065867463912575,7,0.595001220703125,-1.0600013732910156,-5.04749870300293,-5.334999084472656,-3.1200027465820455,4,-0.030011435327515046,-1.7778123145608755,69.37999725341797,1.9143106267029972,70.01000213623047,-1.2469105568532892,69.58000183105469,-0.030011435327515046
13729,2016-07-18,69.94999694824219,70.11000061035156,69.68000030517578,69.73000335693361,1581300.0,0.004451429656959993,-1.6875044703526214,1.0999847409780323,61.26759730972444,72.64788277571053,0.4326920261339495,-1.2196712901121458,-3.7427660480911698,-4.7689925226420655,31.467426753504235,0.470001220703125,2.1544800582767607,0.8409980773925838,-2.288412679051831,3.9704088338369985,-0.7237073008296164,2.405703455614784,1.0660846016298393,62.991932044142885,-10.34673004143285,1.5647053782222051,7,0.285003662109375,-1.3699989318847656,-4.827495574951172,-5.644996643066406,-3.6699981689452983,0,-0.049035031519926164,1.850041962310216,69.63999938964844,-1.7778123145608755,69.37999725341797,1.9143106267029972,70.01000213623047,-0.049035031519926164
13730,2016-07-19,69.76999664306639,70.09999847412111,69.31999969482422,70.0,1821600.0,-0.0025732710940499226,2.627898724294995,-1.0455002601007044,58.08295850328471,69.21351627073925,0.5024970011468781,-0.848471853380218,-3.4682627152100878,-4.541693782181326,32.29281793141687,0.7799987792968892,2.0407873868658584,0.5119979858398267,-2.430714808536777,3.4547107802164305,-0.9593584113484752,1.9833543830281286,1.1714417058459077,62.62590454759044,-7.08022330382974,1.4713563971882995,7,0.29500579833985796,-1.1899986267089702,-4.43999862670897,-5.389999389648423,-3.4300003051757812,1,-0.05862113422212789,-1.6875044703526214,69.94999694824219,1.850041962310216,69.63999938964844,-1.7778123145608755,69.37999725341797,-0.05862113422212789
13731,2016-07-20,69.34999847412111,69.87000274658203,69.20999908447266,69.80000305175781,1458500.0,-0.006019753320240739,1.2372855055409722,1.9565130858790092,54.29739257689531,66.9132234404761,0.6945403528510639,-0.237450170936242,-2.9802272768881863,-4.037718793086029,33.10609873817852,0.660003662109375,1.885729695714602,-0.03700027465818323,-2.7366451937978127,2.662644644481446,-1.386822734228005,1.3128221849116386,1.5197824018698611,20.833035309827892,-44.52794105248606,1.3498224595698176,7,0.6300010681152202,-0.7700004577636861,-4.017499923706069,-4.970001220703139,-2.9799957275390767,2,-0.04109586931259446,2.627898724294995,69.76999664306639,-1.6875044703526214,69.94999694824219,1.850041962310216,69.63999938964844,-0.04109586931259446
13732,2016-07-21,69.43000030517578,69.44999694824219,68.69999694824219,69.18000030517578,3186400.0,0.001153595282118447,4.172533543804262,-0.5555499042097051,44.53645751097365,63.48812524444182,0.537846791907242,-0.0913736274517305,-2.9821223969960897,-4.036896830132903,33.71084432558693,0.75,1.6468253784801874,-0.10349845886230469,-2.4366118088646544,2.229614891140045,-1.2700551338634796,1.0630582161388702,1.3709893968106996,51.77315325844643,-8.854392866750267,1.1665566750011727,7,0.2999992370605469,-0.8500022888183594,-4.097501754760742,-5.0500030517578125,-4.739997863769531,3,-0.029238063810660186,1.2372855055409722,69.34999847412111,2.627898724294995,69.76999664306639,-1.6875044703526214,69.94999694824219,-0.029238063810660186
13733,2016-07-22,70.05999755859375,70.25,69.16000366210939,69.47000122070311,2452800.0,0.009073847769679455,1.2474123014000023,2.359985351562557,49.39575611734985,60.073959711410865,-0.21685404148361442,-0.47229262690552787,-3.5302398646396256,-4.581266996844704,35.105602596728204,1.0899963378906108,1.3049087236700103,0.3529987335205078,-1.5314073054242527,2.2374047724652684,-0.5892042859518796,1.2952017529928952,0.6149325781680801,87.74180210866204,29.53856103898977,0.9422030194723819,7,-0.5,-1.4799995422363281,-4.4375,-5.680000305175781,-4.879997253417969,4,-0.05266906852124342,4.172533543804262,69.43000030517578,1.2372855055409722,69.34999847412111,2.627898724294995,69.76999664306639,-0.05266906852124342
13734,2016-07-25,69.76999664306639,70.16000366210939,69.44999694824219,70.08000183105469,1966600.0,-0.004139322375579901,2.021248275302207,-0.5254357833755868,41.666656477834835,57.091225913246305,-0.08118426520297817,0.01622412622094771,-3.1745480275724987,-4.2090107740505545,35.30681481544826,0.7100067138672017,1.1149084993899692,-0.06250190734864702,-1.5541175186769323,1.4291137039796382,-0.8083097130127896,0.6833058983154956,0.7864375023842598,69.03210246010481,15.060094772494011,0.7458078056641448,7,-0.2949981689452983,-1.1899986267089702,-4.084999084472642,-5.389999389648423,-5.449996948242173,0,-0.04658162758164586,1.2474123014000023,70.05999755859375,4.172533543804262,69.43000030517578,1.2372855055409722,69.34999847412111,-0.04658162758164586
13735,2016-07-26,69.73999786376953,70.26999664306639,69.33000183105469,70.23999786376953,2375100.0,-0.0004299667584954925,2.3571389645777763,1.612876233603155,36.833051443938906,53.11209858865645,-0.029170958962836835,0.16411160059124086,-3.0762405162371067,-4.094180016007783,35.006045658761266,0.9399948120117045,0.872780161792349,-0.1620006561279297,-1.4824871185196429,1.1584858062637835,-0.8222438873237934,0.498242575067934,0.7050500498486088,66.24210940651135,17.142831952457,0.6602432311958585,7,-0.2550010681152344,-1.1599998474121094,-4.0,-5.3600006103515625,-5.1699981689453125,1,-0.04961283611208911,2.021248275302207,69.76999664306639,1.2474123014000023,70.05999755859375,4.172533543804262,69.43000030517578,-0.04961283611208911
13736,2016-07-27,68.86000061035156,69.62999725341797,68.25,69.54000091552734,3190500.0,-0.012618257533316246,2.2093221316347442,1.3600006103515625,37.543869042041784,49.8583610734199,0.7493451752789753,1.1187971876982346,-2.147067922583929,-3.144145009659937,34.10371260549224,1.4899978637695312,0.5664619788975074,-1.0529979705810604,-2.332241099964264,0.22624515880214346,-1.6926195352726694,-0.41337640588945135,1.480344245344014,30.198100202066197,-16.55064134370127,0.639621564691605,7,0.3999977111816406,-0.2800025939941406,-3.117502212524414,-4.480003356933594,-4.449996948242173,2,-0.03659605358879603,2.3571389645777763,69.73999786376953,2.021248275302207,69.76999664306639,1.2474123014000023,70.05999755859375,-0.03659605358879603
13737,2016-07-28,68.91999816894531,69.22000122070311,68.58000183105469,68.97000122070311,2641200.0,0.0008712976773446179,1.3272575946733935,0.07353386664271043,33.20822830379615,46.314663031759956,0.6897716007724597,1.1326212165396896,-2.110401286149852,-3.1459783077395116,32.84023799279803,0.6399993896484233,0.3990884433054589,-1.003000259399414,-2.2455787628670407,0.2395782440682126,-1.6242895111332274,-0.38171100766560073,1.3499984741210795,33.1682813060641,-10.517591705101182,0.621289251733814,7,0.3400001525878906,-0.3400001525878906,-3.1100006103515625,-4.540000915527344,-3.6800003051757812,3,-0.03699935418037037,2.2093221316347442,68.86000061035156,2.3571389645777763,69.73999786376953,2.021248275302207,69.76999664306639,-0.03699935418037037
13738,2016-07-29,69.30000305175781,69.55999755859375,68.81999969482422,68.83999633789061,2490200.0,0.005513709995769167,-1.959991455078125,-9.199572779984589,37.71934521020995,43.69819057625835,0.28660605895039737,0.7277073899494724,-2.348325299701756,-3.470926553094472,31.000120996161623,0.7399978637695312,0.15468063788810582,-0.5834957122802678,-1.8536417312318747,0.6866503066713392,-1.2185687217560712,0.05157729719553572,0.8083938598632727,51.980435480520825,10.760361284847505,0.635073009475806,7,-0.040004730224609375,-0.7200050354003906,-3.4900054931640625,-4.920005798339844,-3.2600021362304688,4,-0.06652237240030867,1.3272575946733935,68.91999816894531,2.2093221316347442,68.86000061035156,2.3571389645777763,69.73999786376953,-0.06652237240030867
13739,2016-08-01,69.30999755859375,69.48000335693361,68.87000274658203,68.87000274658203,1669500.0,0.00014422087151233498,-1.7727627403721753,0.956496500480947,47.05877464180046,42.47328125831565,0.19699682060580415,0.6875964055046495,-2.2309242325047194,-3.4362647306464424,28.844742779102457,0.6100006103515767,-0.007315427837596644,-0.5320011138915959,-1.820958483621368,0.7569562558381762,-1.176479798756489,0.11247757097329725,0.6497276000976484,52.47521386890298,6.634596604026704,0.6444786848648885,8,-0.049999237060546875,-0.7299995422363281,-3.5149993896484375,-4.930000305175781,-3.2599945068359375,0,-0.05958732360258023,-1.959991455078125,69.30000305175781,1.3272575946733935,68.91999816894531,2.2093221316347442,68.86000061035156,-0.05958732360258023
13740,2016-08-02,69.01000213623047,69.26000213623047,68.58000183105469,68.94999694824219,1893900.0,-0.0043283138498118046,1.4285500197544994,0.1363770352516863,38.78921618940087,40.75015054859405,0.4222544309828038,0.8915359589537672,-1.8027807169039818,-3.0901895700046396,26.21524095693633,0.7299957275390625,-0.17790868441099406,-0.7419967651367188,-1.997292909391959,0.5132993791185214,-1.369644837264346,-0.11434869300909156,0.8129450097656132,55.072728177400364,7.730332104344143,0.6276480721276203,8,0.24999618530273438,0.1699981689453125,-2.927501678466797,-4.3300018310546875,-2.910003662109361,1,-0.06796119832235137,-1.7727627403721753,69.30999755859375,-1.959991455078125,69.30000305175781,1.3272575946733935,68.91999816894531,-0.06796119832235137
13741,2016-08-03,68.44999694824219,69.02999877929689,68.12000274658203,68.83999633789061,1959400.0,-0.00811484090208825,1.3636129441372384,-6.499427844882153,39.40772151788733,40.18029099380668,0.9400220663984697,1.2958820559145323,-1.091090425067648,-2.4884900483105383,23.349398745418583,0.909996032714858,-0.34756087120719314,-1.1610019683837862,-2.3288314417557103,0.006827504988137889,-1.7449167050697554,-0.5770872316978171,1.247114426074205,22.916346566495182,-27.477959128675852,0.5839147366859642,8,0.7450027465820312,0.9600028991699219,-2.002499580383301,-3.479999542236328,-4.739997863769531,2,-0.05668367313955891,1.4285500197544994,69.01000213623047,-1.7727627403721753,69.30999755859375,-1.959991455078125,69.30000305175781,-0.05668367313955891
13742,2016-08-04,68.63999938964844,69.04000091552734,68.38999938964844,68.56999969482422,1797600.0,0.002775784512450974,-2.023260765422899,-0.1794866778825528,38.42590466771446,38.96141861051386,0.6997605152005519,1.0294982297549211,-1.1459942955914784,-2.6351103063758785,20.813559675074416,0.6500015258789062,-0.4812097160957194,-0.8889995574951115,-2.088909320759896,0.3109102057696731,-1.488954439127511,-0.2890446758627121,0.8994011218945133,36.11100809036626,-16.113737608981232,0.5999548816323927,8,0.5550003051757812,1.0800018310546875,-2.127499580383301,-3.604999542236328,-3.9300003051757812,3,-0.06162581242937737,1.3636129441372384,68.44999694824219,1.4285500197544994,69.01000213623047,-1.7727627403721753,69.30999755859375,-0.06162581242937737
13743,2016-08-05,67.84999847412111,68.55999755859375,67.62999725341797,68.48000335693361,3774800.0,-0.011509337449767898,1.3544511618025685,-9.000108991825613,28.12499503294147,37.456789561081266,1.2776657879160496,1.680404287071326,-0.2208416401548874,-1.8089143970379524,19.42462184917442,1.0100021362304688,-0.5802387997570406,-1.5360004425048714,-2.8218974204012,-0.25010346460854294,-2.1789489314530357,-0.8930519535567072,1.5474622609257551,11.89191864205541,-37.36100476762358,0.642948488948164,8,1.0999984741210795,1.6249999999999858,-1.099998474121108,-2.599998474121108,-4.039997100830085,4,-0.03846721693512001,-2.023260765422899,68.63999938964844,1.3636129441372384,68.44999694824219,1.4285500197544994,69.01000213623047,-0.03846721693512001
13744,2016-08-08,67.15000152587889,67.83999633789061,67.01000213623047,67.44000244140625,1876500.0,-0.010316830714582892,-1.9122619159159464,0.46031534586322737,25.375949014917353,36.18377818007887,1.7510773581137045,2.214338327284338,0.5799453802213606,-1.0879216891161008,18.170033253497675,0.8399963378906392,-0.6303872021716614,-2.0584976196289233,-3.545086265437277,-0.5719089738205696,-2.8017919425331,-1.3152032967247465,2.0353635913725014,6.22219509548548,-39.63145906720211,0.7432943229041801,8,1.1699981689453267,2.0149993896484517,0.10999679565431109,-1.390003204345689,-3.1300048828125,0,-0.01653016508009708,1.3544511618025685,67.84999847412111,-2.023260765422899,68.63999938964844,1.3636129441372384,68.44999694824219,-0.01653016508009708
13745,2016-08-09,67.38999938964844,67.59999847412111,66.98999786376953,67.19000244140625,1747200.0,0.00357405596896454,-1.0333146838920162,-0.6896424719159905,30.93383048170641,35.449329451152714,1.2769625564090603,1.8992332976409045,0.4462493538373593,-1.310105257581796,17.103094802529494,0.6100006103515767,-0.7703565657520102,-1.7089996337890625,-3.3902500544608927,-0.02774921311723233,-2.5496248441249776,-0.8683744234531474,1.4908149102600277,19.512240507930837,-28.287476632467193,0.840625210335917,8,0.8849983215332031,1.7649993896484375,0.14499855041503906,-1.4350013732910156,-3.089996337890625,1,-0.01988420166236804,-1.9122619159159464,67.15000152587889,1.3544511618025685,67.84999847412111,-2.023260765422899,68.63999938964844,-0.01988420166236804
13746,2016-08-10,67.55999755859375,67.76000213623047,67.22000122070311,67.47000122070311,1289100.0,0.0025226023220801252,1.2040606607916378,0.44998855573364854,32.12230399486519,35.32867119460483,1.009305524304807,1.619298097509585,0.37318001567372505,-1.4509007804829253,15.89390775664777,0.540000915527358,-0.8395734787133051,-1.416501235961917,-3.173582359604751,0.3405798876809172,-2.295041797783341,-0.5379606741404928,1.0182861115324897,27.80482177016576,-18.687076344007764,0.878540561821418,8,0.7150001525878906,1.595001220703125,0.3250007629394531,-1.3899993896484375,-2.75,2,-0.02161040759669075,-1.0333146838920162,67.38999938964844,-1.9122619159159464,67.15000152587889,1.3544511618025685,67.84999847412111,-0.02161040759669075
13747,2016-08-11,67.72000122070311,67.73000335693361,67.20999908447266,67.59999847412111,2133600.0,0.0023683195365806764,6.428260040323473,1.3334181078326375,25.42017816900723,33.96209707891564,0.7388828661776614,1.40035200607754,0.3088049639169981,-1.5806346176249377,15.335400800798846,0.5200042724609517,-0.8843413055698335,-1.1734977722168054,-3.0055534288010364,0.6585578843674256,-2.089525600508921,-0.2574699439246899,0.6041567204060527,46.49703814211968,5.00721973245458,0.916027828292118,8,0.5149993896484517,1.2649993896484517,0.4074974060058736,-1.3500022888183452,-2.3000030517577983,3,-0.05921444276354404,1.2040606607916378,67.55999755859375,-1.0333146838920162,67.38999938964844,-1.9122619159159464,67.15000152587889,-0.05921444276354404
13748,2016-08-12,67.55000305175781,68.18000030517578,67.51000213623047,67.94000244140625,1372600.0,-0.002510309596588267,-1.851048633205636,-3.249920528960017,26.077612784520284,31.630856872551178,0.7091083750342619,1.4817128752290785,0.5811979383433652,-1.3805687327397607,14.507220805563783,0.6699981689453125,-0.8822172553823009,-1.2389961242675724,-3.1292674458613305,0.6512751973261857,-2.1841317850644515,-0.2938604634706934,-0.5600051879882812,47.05916294814587,8.679277478802092,0.9451356607968825,8,0.5749969482421875,1.3499946594238281,0.5799961090087891,-1.1800041198730469,-2.5400009155273438,4,-0.042042987993784475,6.428260040323473,67.72000122070311,1.2040606607916378,67.55999755859375,-1.0333146838920162,67.38999938964844,-0.042042987993784475
13749,2016-08-15,66.51999664306639,67.80000305175781,66.48999786376953,67.70999908447266,1943800.0,-0.0152480586551893,-1.09600830078125,3.0512930865840184,21.45388679816996,29.70470916241441,1.454712058247182,2.3627143569647586,1.6673127848324754,-0.33112869067755923,13.664998347169671,1.3100051879882812,-0.8931670682087685,-2.0975025177002067,-4.158905131236395,-0.036099904164018426,-3.128203824468301,-1.0668012109321126,1.6600036621093892,1.7750731337345775,-31.713910018449607,1.030701306768095,8,1.2450027465820455,2.105003356933608,1.9100036621093892,-0.14999771118162641,-0.32999420166014204,0,-0.04073955812590746,-1.851048633205636,67.55000305175781,6.428260040323473,67.72000122070311,1.2040606607916378,67.55999755859375,-0.04073955812590746
13750,2016-08-16,65.68000030517578,66.44000244140625,65.68000030517578,66.36000061035156,2380900.0,-0.012627726702962305,-1.2352993975024964,0.5714276555367425,21.607132395916636,27.726865926639892,1.9809954416348319,3.0362582542689296,2.5583597551234334,0.5239334481352103,13.550005200709995,0.8399963378906108,-0.9900980235882457,-2.732999038696292,-5.101600850087081,-0.3643972273055027,-3.9172999443916865,-1.5486981330008973,2.5,0.0,-32.50466649075075,1.1843009056953913,8,1.6800003051757812,2.3699989318847656,3.154998779296875,0.6899986267089844,0.9199981689453267,1,-0.02527411166864102,-1.09600830078125,66.51999664306639,-1.851048633205636,67.55000305175781,6.428260040323473,67.72000122070311,-0.02527411166864102
13751,2016-08-17,66.5,66.62000274658203,65.08000183105469,65.75,3340000.0,0.01248476996062986,2.1110956982783864,-1.102940681484141,30.974858988169643,26.898971962246023,0.955813791730975,2.0994353999824114,1.7954784249693319,-0.2751212466168198,13.740616621035326,1.5400009155273438,-1.1566738479045995,-1.7704994201660185,-4.242416580412737,0.7014177400807,-3.0064580002893706,-0.5345408400426663,1.580000305175787,45.806415093410905,12.832742309048754,1.2359585801233586,8,0.31999969482421875,1.1749992370605469,2.602499008178711,-0.13000106811523438,0.1600036621093892,2,-0.033082660875822345,-1.2352993975024964,65.68000030517578,-1.09600830078125,66.51999664306639,-1.851048633205636,67.55000305175781,-0.033082660875822345
13752,2016-08-18,67.40000152587889,67.41999816894531,66.26999664306639,66.37000274658203,3464100.0,0.013533857532013416,1.1495515023601652,1.3733317057291476,36.191843863491314,27.795288498973783,-0.15486467212888044,1.095732491786535,0.9526253457972018,-1.1651778133717414,14.281238001558682,1.1500015258789205,-1.2507436147498794,-0.768997955322277,-3.206924518408343,1.6689286077637888,-1.9879612368653028,0.4499653262207488,0.49999887084962324,74.83873667008713,42.44057276996513,1.21896328154303,8,-0.7700004577636577,0.27499771118165484,1.8224983215332173,-0.6950016021728374,-1.0400009155273295,3,-0.03842735769509864,2.1110956982783864,66.5,-1.2352993975024964,65.68000030517578,-1.09600830078125,66.51999664306639,-0.03842735769509864
13753,2016-08-19,66.37000274658203,67.36000061035156,66.13999938964844,67.11000061035156,2056700.0,-0.015281880652500912,-1.0333276113092627,-0.7184453793961759,31.392441492695525,28.46378766317136,0.7186977443091962,1.9342836371897363,2.0044812842645,-0.13096279881897033,14.091781007683323,1.2600021362304545,-1.345491750904543,-1.6144969940185518,-4.007964885025544,0.7789708969884401,-2.811230939522048,-0.41776304851505586,1.3607977362060524,47.42648296289648,16.842217755600963,1.1967339455034967,8,0.2599983215332031,1.3049964904785156,2.99749755859375,0.5949974060058594,-0.8700027465820312,4,-0.014313764326092993,1.1495515023601652,67.40000152587889,2.1110956982783864,66.5,-1.2352993975024964,65.68000030517578,-0.014313764326092993
13754,2016-08-22,66.51999664306639,66.90000152587889,66.31999969482422,66.55999755859375,1595000.0,0.0022599651992945002,-1.6364030448578362,0.05405544730033984,33.93544843119942,28.797300768670574,0.5251664743323232,1.6109163365182582,1.8820843274035184,-0.2818930432827358,13.89208552244123,0.5800018310546733,-1.4611259114286668,-1.3020030975341967,-3.6253362623081955,1.021330067239802,-2.463669679921196,-0.14033651514719736,1.051755920617694,61.53833613730263,32.64505633122044,1.1616665823869976,8,0.11000442504884234,1.1550025939941548,2.8875026702881,0.4450035095214986,-1.1599960327148295,0,-0.0226998584341227,-1.0333276113092627,66.37000274658203,1.1495515023601652,67.40000152587889,2.1110956982783864,66.5,-0.0226998584341227
13755,2016-08-23,66.27999877929689,66.98999786376953,66.27999877929689,66.63999938964844,1858100.0,-0.0036079055303819274,-2.944432670707646,8.999809269498641,35.397036957932485,29.161159986789162,0.6606240891329662,1.663708197863528,2.157130552519803,-0.05397657981824011,13.812300383093099,0.709999084472642,-1.4670195154266708,-1.3690010070800582,-3.6046163682638053,0.8666143541036888,-2.4868086876719246,-0.2511933264881918,1.1422487404294372,51.28200112158857,20.7390557841293,1.1178076805918706,8,0.35000228881834516,1.3950004577636577,3.127500534057603,0.6850013732910014,-1.7799987792968892,1,-0.0013578204518427395,-1.6364030448578362,66.51999664306639,-1.0333276113092627,66.37000274658203,1.1495515023601652,67.40000152587889,-0.0013578204518427395
13756,2016-08-24,66.33999633789061,66.47000122070311,65.76000213623047,66.12000274658203,1584100.0,0.0009052136345613082,1.9583088293730795,-0.6110922731318458,34.246528097121,30.14186553435736,0.457478881054854,1.4811790864262235,2.1245745748776272,-0.11896342977929919,15.281292859296853,0.709999084472642,-1.3904007855274045,-1.1830032348632926,-3.4152941120062366,1.0492876422796513,-2.2991486734347717,-0.06685779629181354,0.941716440515421,34.9394932415344,4.890158700513503,1.116145438571473,8,0.2900047302246236,1.335002899169936,2.982503890991225,0.6250038146972798,-2.1299972534179545,2,0.00391923651768411,-2.944432670707646,66.27999877929689,-1.6364030448578362,66.51999664306639,-1.0333276113092627,66.37000274658203,0.00391923651768411
13757,2016-08-25,66.37000274658203,66.63999938964844,66.22000122070311,66.41000366210939,1594200.0,0.0004523124864008743,-1.4705486368224958,-0.1818276400208844,38.685036338819906,31.54269037372399,0.24120162514213916,1.3179080696233711,2.1419447115271737,-0.1349940559415188,16.742219553509415,0.4199981689453267,-1.3736625242104736,-1.0254970550537053,-3.2126608003511734,1.161666690243763,-2.1190789277024322,0.06808481759502172,0.7796073749829162,38.12507450587702,5.5402265487011135,1.0935818726487307,8,0.06999969482421875,1.3049964904785156,2.9099960327148438,0.5949974060058594,-2.860004425048828,3,0.004369457639389562,1.9583088293730795,66.33999633789061,-2.944432670707646,66.27999877929689,-1.6364030448578362,66.51999664306639,0.004369457639389562
13758,2016-08-26,64.69000244140625,66.91000366210939,64.62999725341797,66.41999816894531,3314600.0,-0.025312644804166395,-1.4648636611075523,43.24890329962225,33.64361580705727,32.8971047080448,1.6459346296833957,2.7772200254459847,3.830144363625223,1.5456824208636561,18.295395317759397,2.2800064086914205,-1.4238878487105922,-2.474997329711911,-4.785271088229138,-0.16472357119468484,-3.6301342089705315,-1.319860450453291,2.3354311827280867,2.5425920537936832,-31.998186642412676,1.1551368792586154,8,1.3349952697753906,2.7599945068359375,4.464996337890625,2.2749977111816406,-2.5100021362304688,4,0.025815398143753887,-1.4705486368224958,66.37000274658203,1.9583088293730795,66.33999633789061,-2.944432670707646,66.27999877929689,0.025815398143753887
13759,2016-08-29,65.18000030517578,65.37000274658203,64.81999969482422,64.87000274658203,2269300.0,0.007574553180970334,-1.682917752139933,-0.1791897827601718,35.77863552589311,34.471716166931074,1.0570266441179825,2.067974908543164,3.3435701445451116,1.0612925925039605,19.93250663027292,0.6800003051757812,-1.4578043698274996,-1.7784996032714844,-4.018746135405024,0.4617469288620555,-2.8986228693382543,-0.6583763372047144,1.730003356933608,23.305208030258946,-12.59392111817035,1.120123266066771,8,0.8449974060058594,2.2699966430664062,3.8899974822998047,1.7849998474121094,-3.0,0,0.004909476730990514,-1.4648636611075523,64.69000244140625,-1.4705486368224958,66.37000274658203,1.9583088293730795,66.33999633789061,0.004909476730990514
13760,2016-08-30,64.31999969482422,65.5,64.26000213623047,65.20999908447266,3295000.0,-0.01319424066162933,-1.45545466906377,-2.870988383540067,30.851074382997197,34.457962321911914,1.9040552180457126,2.696866561839869,4.210611573325451,1.9138140305957307,22.153897855131227,1.2399978637695312,-1.5214179774763181,-2.4040000915527315,-4.720624783877284,-0.08737539922817916,-3.5623124377150077,-1.2456877453904553,2.5900039672851705,2.264057511206554,-33.22722173056069,1.158312346162279,8,1.5200004577636719,2.9449996948242188,4.707498550415039,2.645000457763672,-2.0699996948242188,1,0.016169168539517775,-1.682917752139933,65.18000030517578,-1.4648636611075523,64.69000244140625,-1.4705486368224958,66.37000274658203,0.016169168539517775
13761,2016-08-31,64.56999969482422,64.61000061035156,64.06999969482422,64.55000305175781,3163300.0,0.0038868159388396606,9.800183108262761,-0.022468153685257255,31.578928582582535,33.94541617958871,1.510320376333226,2.2570004319194936,3.971347476177428,1.6629818544210337,24.232733602712692,0.5400009155273438,-1.449696393689024,-1.9600002288818388,-4.317518709759696,0.39751825199601853,-3.1387594693207745,-0.781240988442903,2.0750038146972827,17.605609208988614,-15.812185436058751,1.17875924043893,8,1.1450004577636719,2.279998779296875,4.462497711181641,2.395000457763672,-2.779998779296875,2,-0.0010840900597035574,-1.45545466906377,64.31999969482422,-1.682917752139933,65.18000030517578,-1.4648636611075523,64.69000244140625,-0.0010840900597035574
13762,2016-09-01,64.41000366210939,64.69999694824219,64.22000122070311,64.41000366210939,2030800.0,-0.002477869497770069,-1.5262608416315633,0.0,31.615914179071012,33.970246478074884,1.342790981521901,2.1964610061780263,4.149145725401496,1.81114763357931,26.388002397152842,0.4799957275390767,-1.3212662826301482,-1.9084964752197067,-4.227644994175932,0.410652043736512,-3.0680707346978124,-0.7489222157416009,1.9259993896484389,11.971953955056922,-18.905674119346447,1.1595742594781095,9,1.1199951171874858,2.404994964599595,4.509994506835923,2.5549964904785014,-2.200004577636733,3,-0.0031051787962308453,9.800183108262761,64.56999969482422,-1.45545466906377,64.31999969482422,-1.682917752139933,65.18000030517578,-0.0031051787962308453
13763,2016-09-02,65.23999786376953,65.37000274658203,64.48000335693361,64.56999969482422,2209500.0,0.012886107040363415,-1.0941387667175664,100.0,42.326128997436705,34.90254431876791,0.375093970396577,1.223643257133034,3.344064093689667,0.9823323148190468,27.45329048557211,0.959999084472642,-1.2813344476837187,-0.9480022430419979,-3.196965121714115,1.3009606356301262,-2.0724836823780635,0.17647919629406772,0.8240847851562592,81.81803631164203,45.30690482053065,1.1244814393360616,9,0.29000091552734375,1.5750007629394531,3.6800003051757812,1.7250022888183594,-3.8999977111816406,4,-0.026517467794048954,-1.5262608416315633,64.41000366210939,9.800183108262761,64.56999969482422,-1.45545466906377,64.31999969482422,-0.026517467794048954
13764,2016-09-06,66.04000091552734,66.16999816894531,65.40000152587889,65.51000213623047,2431000.0,0.012262462874820024,-1.0533243815103768,0.7910451160354369,52.16868156514964,36.76606038623648,-0.5589347302410488,0.3543875857558021,2.557183766399362,0.19136559576793388,27.612360968563188,0.9300003051757812,-1.3299069021054635,-0.09249916076660725,-2.295825048858646,2.1108267273254384,-1.1941621048126336,1.0091637832794191,-1.970001220703125,93.80965010118038,50.5039451890325,1.1016629440460215,9,-0.5499992370605469,0.7350006103515625,2.8799972534179688,0.9249992370605469,-4.040000915527344,1,-0.05844943302300887,-1.0941387667175664,65.23999786376953,-1.5262608416315633,64.41000366210939,9.800183108262761,64.56999969482422,-0.05844943302300887
13765,2016-09-07,66.05000305175781,66.23999786376953,65.65000152587889,65.97000122070311,1992800.0,0.00015145572519381645,1.5652491209447974,0.1509471987102243,46.99601111509497,38.18266961045582,-0.6760908818256723,0.2517567169578001,2.525551926545262,0.18320469719914456,27.73139835725035,0.5899963378906392,-1.2432406414941966,-0.015497207641601562,-2.137823901581214,2.106829486298011,-1.0766605546114079,1.0456661393282047,-1.9380033874511753,91.24447132118723,46.26172146055187,1.0611633469698065,9,-0.5600013732910156,0.6149978637695312,2.8699951171875,0.9149971008300781,-3.5200042724609304,2,-0.05859201465213315,-1.0533243815103768,66.04000091552734,-1.0941387667175664,65.23999786376953,-1.5262608416315633,64.41000366210939,-0.05859201465213315
13766,2016-09-08,66.09999847412111,66.34999847412111,65.76999664306639,65.88999938964844,1834100.0,0.0007569329304060179,-1.5777596934709637,2.624928476063034,40.21079699787213,38.352198572572725,-0.8534606551526025,0.09146295156496365,2.4447127674679052,0.13232625062813952,28.05066678642459,0.5800018310547159,-1.1964763444983646,0.10749816894532671,-1.895466655260492,2.1104629931511525,-0.8939842431575897,1.1089805810482432,-1.90287888183596,88.26289566341806,45.11286247430064,1.001482412102912,9,-0.6099967956543111,0.4550018310546733,3.1200008392333842,0.8650016784667827,-3.799999237060561,3,-0.05824506146741326,1.5652491209447974,66.05000305175781,-1.0533243815103768,66.04000091552734,-1.0941387667175664,65.23999786376953,-0.05824506146741326
13767,2016-09-09,63.709999084472656,65.59999847412111,63.61999893188477,65.51000213623047,3341300.0,-0.03615732896853485,1.0000038532378543,-8.571480472297331,33.374945402041135,38.32234630534872,1.2511037544336574,2.28267345929558,4.772881394929868,2.513922805428848,28.92523441519803,2.4799995422363352,-1.2162332157598001,-2.0820011138916072,-4.1583298560411635,-0.005672371742051041,-3.1201654849663782,-1.0438367428168362,2.6399993896484517,3.2967094387919946,-37.68842768183505,1.038164371074777,9,1.2749996185302876,2.6200008392333984,5.592500686645508,3.405000686645508,-0.7399978637695241,4,-0.030136527963210313,-1.5777596934709637,66.09999847412111,1.5652491209447974,66.05000305175781,-1.0533243815103768,66.04000091552734,-0.030136527963210313
13768,2016-09-12,64.70999908447266,64.88999938964844,63.68000030517578,63.68000030517578,2815100.0,0.01569612328316161,-1.3495155699090398,-0.5722205738990378,39.774014513968304,38.76627730402373,0.2841164572855206,1.1162278945994046,3.6772301092444195,1.5454192421685065,30.533248804075164,1.2099990844726562,-1.2182497368999634,-0.9400009155273494,-2.8950102016663237,1.0150083706116249,-1.9175055585968295,0.037503727542130605,1.6399993896484517,39.9267522109175,1.4777805578994503,0.9775046430694865,9,0.27499961853028765,1.3799991607666016,4.747501373291016,2.405000686645508,-1.3400001525878835,0,-0.03863390566172764,1.0000038532378543,63.709999084472656,-1.5777596934709637,66.09999847412111,1.5652491209447974,66.05000305175781,-0.03863390566172764
13769,2016-09-13,63.81000137329102,64.90000152587889,63.56000137329102,64.51999664306639,3845800.0,-0.013908170667824793,-1.214884943866974,-0.6893166128410803,37.01367074918554,39.451010233600215,1.0832592569709973,1.9002147781670757,4.46753436596304,2.4949924384939592,31.220251025721,1.3400001525878693,-1.3073034398780123,-1.704498863220202,-3.7777007238802085,0.3687029974398044,-2.7410997935502124,-0.6678979328901917,2.485397109985364,8.960582787903956,-26.714018533259793,1.0366009303300034,9,1.1449985504150462,2.0599994659423757,5.402496337890618,3.3499984741210866,-0.6200027465820455,1,-0.03870868465044419,-1.3495155699090398,64.70999908447266,1.0000038532378543,63.709999084472656,-1.5777596934709637,66.09999847412111,-0.03870868465044419
13770,2016-09-14,64.01999664306639,64.76000213623047,63.70000076293945,64.76000213623047,2820600.0,0.003290946015607865,1.8648473101428955,1.0422682018687282,37.99170559031521,40.16354101223718,0.9233314494516947,1.6437559236051555,4.126424815594206,2.3286327812409837,31.280496519789995,1.0600013732910156,-1.2110349711518893,-1.411503410339364,-3.5871900362185443,0.7641832155398163,-2.4993467232789612,-0.32366009739976676,2.1659859558105836,16.487302787465644,-18.483836086388955,1.0878433129395906,9,0.9350032806396769,1.8500041961670064,4.722503662109389,3.1400032043457173,-1.1099967956542827,2,-0.03155258901884317,-1.214884943866974,63.81000137329102,-1.3495155699090398,64.70999908447266,1.0000038532378543,63.709999084472656,-0.03155258901884317
13771,2016-09-15,64.30000305175781,64.47000122070311,63.709999084472656,63.93999862670898,2450900.0,0.00437373357347326,1.171432308270847,-0.4864888549807207,39.555993354489324,41.045772031728106,0.6716271322707144,1.254815561818745,3.7010251186144956,2.0932155104974868,30.916172760898046,0.7600021362304545,-1.1593221624103478,-1.0214971542358455,-3.192175069052368,1.149180760580677,-2.106836111644114,0.06384180317242283,1.7809402980957287,36.27464363384043,1.6321296879479874,1.085338957408262,9,0.6549968719482564,1.569997787475586,4.414995193481445,3.0199966430664062,-1.8200035095214844,3,-0.027527281313442176,1.8648473101428955,64.01999664306639,-1.214884943866974,63.81000137329102,-1.3495155699090398,64.70999908447266,-0.027527281313442176
13772,2016-09-16,64.80999755859375,64.87999725341797,63.88000106811523,64.16000366210939,3751500.0,0.00793148495538043,1.5316574276167294,1.8055164082946702,50.68647228839519,41.97469906405683,0.2507027033034035,0.5700630194818785,3.0804812825945334,1.6297913667007577,31.426023886088743,0.9999961853027415,-0.9621414636523866,-0.38200244903563885,-2.3279733792505937,1.5639684811793089,-1.3549879141431092,0.5909830160718315,1.1701081121972834,93.28328678833937,52.32569070771798,0.9729854651074744,9,0.1450023651123189,1.0600032806396484,3.905000686645508,2.7800025939941406,-1.779998779296868,4,-0.038728566827424316,1.171432308270847,64.30000305175781,1.8648473101428955,64.01999664306639,-1.214884943866974,63.81000137329102,-0.038728566827424316
13773,2016-09-19,65.41999816894531,65.48999786376953,64.80999755859375,65.0,2185900.0,0.00941213753017145,1.42858310626703,0.6461570965773182,51.35439198963916,41.88422244455566,-0.3699879048340051,-0.12096046544881744,2.3508779998475546,1.0539348910098454,31.579138056020994,0.6800003051757812,-0.7630031137184119,0.2754983901977539,-1.5942880239826565,2.1452848043781643,-0.6593948168924442,1.210391597287952,0.46330332994571677,96.37306621180106,50.98564499473594,0.934893207090205,9,-0.4649982452392436,0.45000267028808594,3.19000244140625,2.2550010681152344,-1.9599990844726562,0,-0.03745027540225743,1.5316574276167294,64.80999755859375,1.171432308270847,64.30000305175781,1.8648473101428955,64.01999664306639,-0.03745027540225743
13774,2016-09-20,65.01000213623047,65.69000244140625,65.01000213623047,65.23000335693361,2232900.0,-0.0062671361080757215,-5.181786655569427,-0.5238147138964916,54.102283108336756,42.673808221582526,-0.13573623651650735,0.17930326609925373,2.6343636705113624,1.5099289917889251,31.652797010521294,0.6800003051757812,-0.5502280954697909,-0.05899791717529013,-1.8133053790448201,1.69530954469424,-0.9361516481100551,0.8181558137594749,0.780367357636564,65.82915921459474,14.367828201028402,0.8771537309347641,9,-0.05500221252439985,0.6700000762939453,3.5024967193603516,2.6699981689453125,-1.4800033569335866,1,-0.02522693663213571,1.42858310626703,65.41999816894531,1.5316574276167294,64.80999755859375,1.171432308270847,64.30000305175781,-0.02522693663213571
13775,2016-09-21,66.19000244140625,66.26999664306639,64.91000366210939,64.94999694824219,3380800.0,0.018151057781894187,-1.0606078120845726,-5.636357331113522,58.67240914548975,44.72509846020671,-1.445834100674773,-1.0622469934401977,1.375062654535654,0.37622985684825494,31.61611141344603,1.3599929809570028,-0.4778068207400423,1.1255022048950138,-0.6161423995500002,2.8671468093400208,0.25467990267250684,1.9963245071175209,-2.6300010681152273,96.87522351763161,39.432276864867276,0.8708223022225039,9,-1.275003433227539,-0.7000026702880859,2.0049972534179688,1.4899978637695312,-3.0000038146972727,2,-0.045324123040378805,-5.181786655569427,65.01000213623047,1.42858310626703,65.41999816894531,1.5316574276167294,64.80999755859375,-0.045324123040378805
13776,2016-09-22,66.59999847412111,66.79000091552734,66.19999694824219,66.51000213623047,2582500.0,0.006194229001242224,1.5106486591779755,0.07257737033164255,61.41813937873214,47.84100890206126,-1.986330272999112,-1.530220800232982,0.8750327759612304,0.001657402275625941,30.938794117096958,0.5999984741210938,-0.558018295897682,1.522498130798354,-0.2625734518111926,3.3075697134079007,0.6299623394935736,2.4150339221031345,-2.9857971954345786,93.47070613851727,29.025315021647714,0.8925357913047743,9,-1.4249973297119283,-1.109998703002944,1.1050014495849467,1.6599998474120952,-3.1899986267089986,3,-0.055405386054818484,-1.0606078120845726,66.19000244140625,-5.181786655569427,65.01000213623047,1.42858310626703,65.41999816894531,-0.055405386054818484
13777,2016-09-23,66.66000366210939,66.87000274658203,66.08999633789061,66.48000335693361,2031100.0,0.000900978819265319,1.600027974517928,2.0000847744995145,58.04992673352634,49.871665815345494,-1.7700058892208261,-1.6520893605359248,0.7441447524805511,-0.024451044243448905,30.515436773496052,0.7800064086914205,-0.5931538188665115,1.5680032730102624,-0.2653331678985609,3.4013397139190857,0.6513350525558508,2.484671493464674,-2.918770397949224,89.80589535904427,26.41963335176912,0.9166682204544124,9,-1.4450016021728658,-1.1700038909912251,0.5874958038329936,1.539997100830064,-1.8200073242187784,4,-0.06270632898643302,1.5106486591779755,66.59999847412111,-1.0606078120845726,66.19000244140625,-5.181786655569427,65.01000213623047,-0.06270632898643302
13778,2016-09-26,66.36000061035156,66.73999786376953,66.15000152587889,66.66000366210939,1745800.0,-0.004500495578705688,1.5652491209447974,-1.666680795151183,51.92307692307691,51.52826650133341,-1.3536914795983677,-1.2865198920794967,0.9599355282036584,0.29383761966985844,28.921250015761657,0.5899963378906392,-0.5916102629037994,1.18450031280517,-0.7223907595323737,3.091391385142721,0.23105477663639817,2.137945848973942,-2.4310411772460867,73.97947069104423,13.844996611151053,0.9534455361687738,9,-1.0749988555908203,-0.8999996185302734,0.7924995422363281,1.8400001525878906,-2.9799995422363352,0,-0.05018085895760571,1.600027974517928,66.66000366210939,1.5106486591779755,66.59999847412111,-1.0606078120845726,66.19000244140625,-0.05018085895760571
13779,2016-09-27,65.5,66.95999908447266,65.37000274658203,66.66000366210939,2229800.0,-0.012959623303822165,-1.2394343495126852,3.8666395402063642,47.00107077872322,52.5293070778232,-0.25563712283037887,-0.4230041499732806,1.7140006287505685,1.1711407013120834,27.52016905021733,1.589996337890625,-0.34004174027481326,0.30849971771240803,-1.603912329660588,2.220911765085404,-0.6477063059740829,1.264705741398899,-1.394577968085926,28.780373431783264,-26.28624894572607,0.956206023686497,9,-0.16500091552734375,-0.22500038146972656,1.6525001525878906,2.700000762939453,-2.8899993896484375,1,-0.0311450521454556,1.5652491209447974,66.36000061035156,1.600027974517928,66.66000366210939,1.5106486591779755,66.59999847412111,-0.0311450521454556
13780,2016-09-28,65.36000061035156,65.77999877929689,64.77999877929689,65.65000152587889,2515900.0,-0.002137395261808228,2.636393901982084,0.24999999999998468,46.00432881886021,53.24578879608663,0.10552869875172632,-0.21196304877575756,1.750056378363837,1.3372248118284773,25.88975762037613,1.0,-0.20511864746343633,0.11650028228760334,-1.752192941182031,1.9851935057572305,-0.8178463294472067,1.0508468940224134,-1.026212414232802,26.605584856003468,-23.25969681620247,0.9343466117348144,9,0.05999946594238281,-0.08500099182128906,1.7924995422363281,2.8400001525878906,-2.44000244140625,2,-0.02799880376324304,-1.2394343495126852,65.5,1.5652491209447974,66.36000061035156,1.600027974517928,66.66000366210939,-0.02799880376324304
13781,2016-09-29,64.5,65.41999816894531,64.09999847412111,65.41999816894531,3632100.0,-0.013157903952273786,1.8695702652048851,3.1723974638921866,55.10996993641837,53.73728853475587,1.1140349954766862,0.6772472943762011,2.5075168415950913,2.20691802652334,24.25291295712977,1.3199996948242045,0.030317894636453957,-0.7400003433227482,-2.614258813580946,1.1342581269354497,-1.67712957845184,0.19712889180634363,2.4599990844726562,13.986064353661948,-40.04435998436172,0.9371292351290986,9,1.029998779296875,0.7600002288818359,2.6525001525878906,3.700000762939453,-2.099998474121101,3,-0.02031009881071355,2.636393901982084,65.36000061035156,-1.2394343495126852,65.5,1.5652491209447974,66.36000061035156,-0.02031009881071355
13782,2016-09-30,64.20999908447266,65.06999969482422,63.75,64.80000305175781,4152600.0,-0.004496138225230095,1.3362883242973176,0.6413099364768713,46.4387447357696,53.19110550654814,1.4639228237734727,1.0029161318848594,2.686914525605289,2.5088556880351405,22.760187047678286,1.3199996948242188,0.2500403405747562,-1.020001029968256,-2.914926156898673,0.8749240969621539,-1.9674635934334646,-0.07253846650304752,2.6927999877929665,14.33019363456378,-39.770578783615775,0.9474625634652066,9,1.1450004577636719,1.0500011444091797,2.9425010681152344,3.990001678466797,-0.9699974060058594,4,-0.01245910681306961,1.8695702652048851,64.5,2.636393901982084,65.36000061035156,-1.2394343495126852,65.5,-0.01245910681306961
13783,2016-10-03,63.5099983215332,64.05999755859375,63.04999923706055,64.04000091552734,2813400.0,-0.010901740740076216,2.5438793743851265,0.8983034409631075,47.80056403825432,52.49091449876121,2.083611892639425,1.6513287869818782,3.245587786218067,3.214289230424967,22.357083432192702,1.1599998474121094,0.42930333001154963,-1.6335018157958956,-3.678505080032153,0.4115014484403545,-2.656003447914017,-0.6110001836777741,3.266688787841801,11.764682926448536,-46.061288372800384,1.0225016321181264,10,1.4950008392333984,1.4950008392333984,3.5475025177001953,4.69000244140625,-0.279998779296875,0,0.020941553322423312,1.3362883242973176,64.20999908447266,1.8695702652048851,64.5,2.636393901982084,65.36000061035156,0.020941553322423312
13784,2016-10-04,62.18000030517578,63.47000122070313,61.81999969482422,63.47000122070313,3586500.0,-0.020941553322423645,1.5581400850469715,2.4339520789998477,38.413124860672454,50.239882911559285,3.3189845077084783,2.8220035896261777,4.425238766786933,4.534856017283545,23.224715013331775,1.6899986267089844,0.40592928767257774,-2.7704998016357365,-5.15899501345811,-0.3820045898133628,-3.9647474075469233,-1.5762521957245497,4.3730855318603545,9.090926605592932,-51.73490659499896,1.194247605911188,10,2.2099990844726562,2.2099990844726562,4.557497024536133,5.7949981689453125,-0.9300003051757812,1,0.019298822081857736,2.5438793743851265,63.5099983215332,1.3362883242973176,64.20999908447266,1.8695702652048851,64.5,0.019298822081857736
13785,2016-10-05,62.18000030517578,63.02999877929688,61.97999954223633,62.18999862670898,3825400.0,0.0,-4.1219494040696665,0.0077506313467294845,36.161854800395666,47.43362906952189,3.0065138809108873,2.6532400244729644,4.272758999092744,4.526127446244104,24.225321055781084,1.049999237060554,0.32152408752943984,-2.5769996643066406,-5.2054366984736475,0.05143736986036629,-3.891218181390144,-1.2627811472231372,3.994438640483395,10.00002119277157,-51.70352301014481,1.314218517083503,10,2.2099990844726562,2.2099990844726562,4.557497024536133,5.7949981689453125,-2.4399986267089844,2,0.006915411757242973,1.5581400850469715,62.18000030517578,2.5438793743851265,63.5099983215332,1.3362883242973176,64.20999908447266,0.006915411757242973
13786,2016-10-06,62.25,62.5099983215332,61.72000122070313,62.06999969482422,3195800.0,0.0011257589977591298,1.257144414168917,-18.0030522701387,32.27148804869293,44.569358104540406,2.51953184803925,2.4032343552356963,4.076318418669587,4.442608128295433,25.46855625423913,0.789997100830071,0.2312718304569472,-2.31450004577637,-5.08868614180885,0.45968605025611,-3.70159309379261,-0.92740699776013,3.5760838055923756,15.82086628967554,-40.15770060725691,1.3870930480162382,10,2.0900001525878906,2.0900001525878906,4.302499771118164,5.540000915527344,-2.259998321533203,3,0.010763022794302302,-4.1219494040696665,62.18000030517578,1.5581400850469715,62.18000030517578,2.5438793743851265,63.5099983215332,0.010763022794302302
13787,2016-10-07,61.790000915527344,63.1500015258789,61.75,62.70000076293945,3345100.0,-0.007389543525665121,-1.8282811157392458,-5.055546136565931,24.328165416503552,41.503256826032256,2.476504032963831,2.858577550248981,4.399990254275977,4.908948785473001,24.907724510653495,1.4000015258788991,-0.03399919640871474,-2.678499221801758,-5.699125480872468,0.342127037268952,-4.188812351337106,-1.168186092266403,3.625474631576111,2.991444631375477,-45.89972005559303,1.5103131295353542,10,2.549999237060547,2.549999237060547,4.492498397827148,5.904998779296875,-3.0699996948242116,4,0.009872157328262299,1.257144414168917,62.25,-4.1219494040696665,62.18000030517578,1.5581400850469715,62.18000030517578,0.009872157328262299
13788,2016-10-10,62.209999084472656,62.31000137329102,61.72999954223633,61.97000122070313,1633700.0,0.006797186643830777,1.6363573311138326,-0.26373396045289327,30.225972262632226,39.63935699091103,1.5711433486011543,2.3628258266752766,3.8334839119030875,4.517119135239966,24.321073594140252,0.5800018310546946,-0.3852137701864251,-2.1335010528564453,-5.314691644276849,1.0476895385639509,-3.724096348566647,-0.5429057571462437,2.8359290299907656,27.999877929687095,-17.974253074366736,1.5905952957101994,10,1.540000915527358,2.1300010681152344,3.9624996185302734,5.4850006103515625,-2.75,0,0.016556865602835646,-1.8282811157392458,61.790000915527344,1.257144414168917,62.25,-4.1219494040696665,62.18000030517578,0.016556865602835646
13789,2016-10-11,61.34000015258789,62.27999877929688,61.27999877929688,61.97999954223633,2157700.0,-0.013984872925386527,-1.631571550469356,-2.66668785961797,14.18019231256865,36.10334182354531,1.999230266799394,3.2024835586793756,4.543522323478101,5.401731637240317,23.729026997545134,1.0,-0.7502749591637183,-2.879999923706052,-6.328911893270387,0.5689120458582764,-4.6044559084882195,-1.1555439389238842,3.373335272499503,3.2086248750531925,-34.82623513099133,1.7244559847821657,10,2.009998321533203,2.779998779296875,4.832498550415039,6.354999542236328,-2.3499984741210938,1,0.030811858248237955,1.6363573311138326,62.209999084472656,-1.8282811157392458,61.790000915527344,1.257144414168917,62.25,0.030811858248237955
13790,2016-10-12,62.0,62.18999862670898,61.43000030517578,61.43000030517578,2648400.0,0.010759697518264,-1.6666622050300242,-0.8906253725293851,17.236498044832956,31.895178280035815,0.9079750793443253,2.51219273801064,3.737604400991927,4.761129931963211,23.10498546719777,0.8499984741210866,-1.045258269786629,-2.119000244140622,-5.708036181815018,1.4700356935337666,-3.91351821297782,-0.3244822753034242,2.301335027592529,38.50268252381623,7.171089661808669,1.7945179688371955,10,1.1749992370605469,2.1199989318847656,4.132501602172852,5.694999694824219,-3.1399993896484375,2,-0.012096774193548376,-1.631571550469356,61.34000015258789,1.6363573311138326,62.209999084472656,-1.8282811157392458,61.790000915527344,-0.012096774193548376
13791,2016-10-13,62.52999877929688,63.0099983215332,61.79999923706055,61.86000061035156,3457000.0,0.008548367408014235,-2.063285271422639,1.175436013438462,22.429866083206292,29.22752509641767,0.07727006870614872,1.9423773391190409,3.082891067197316,4.267380197667727,22.06308224445661,1.2099990844726562,-1.2386435579212858,-1.5005012512206903,-5.157394322834925,2.1563918203935373,-3.3289477870278077,0.327945284586427,1.408775898500167,66.84482160706686,41.13727373683825,1.8284465358071145,10,0.1399993896484304,1.5900001525878835,3.547502517700188,5.165000915527337,-4.090000152587905,3,-0.04461853758669554,-1.6666622050300242,62.0,-1.631571550469356,61.34000015258789,1.6363573311138326,62.209999084472656,-0.04461853758669554
13792,2016-10-14,62.29999923706055,62.84000015258789,61.97000122070313,62.25,2490100.0,-0.003678227198566475,-1.852470498477283,0.07462593090254765,22.641479363346136,26.432071243650093,0.00876567066055145,2.08140740252837,3.1768068124972473,4.5218016902479405,21.553759463547642,0.8699989318847585,-1.440762671565949,-1.6050008773803697,-5.321057926768788,2.1110561720080483,-3.463029402074582,0.25302764731383576,1.3197223329164842,58.9595796334801,37.73226261872717,1.8580285246942079,10,0.07500076293946023,1.8199996948242188,3.722501754760742,5.395000457763672,-2.979999542236328,4,-0.03707861295156478,-2.063285271422639,62.52999877929688,-1.6666622050300242,62.0,-1.631571550469356,61.34000015258789,-0.03707861295156478
13793,2016-10-17,62.97000122070313,63.13999938964844,62.43000030517578,62.5,2767900.0,0.01075444609707188,-1.3278635215248769,9.400167849241006,32.503455917269136,25.775441361049722,-0.8335465933570774,1.284293108603002,2.40116874759007,3.883559064188482,21.689718918300393,0.8400001525878906,-1.6807957521821635,-0.8124990463256765,-4.479478573396342,2.8544804807449964,-2.6459888098610165,1.0209907172096564,0.36895361439228225,90.86031649671479,67.67247590447096,1.8334897635353355,10,-0.7550010681152415,1.1499977111816335,2.68749809265136,4.49999809265136,-3.8000030517578196,0,-0.06749245541705173,-1.852470498477283,62.29999923706055,-2.063285271422639,62.52999877929688,-1.6666622050300242,62.0,-0.06749245541705173
13794,2016-10-18,63.36999893188477,63.47999954223633,62.459999084472656,63.27000045776367,2833900.0,0.0063521947503175635,5.375008940705243,0.2127621583014209,36.71559906837795,25.836968501936642,-1.170032734252814,0.7959390095609464,1.9205714227228228,3.5035986468237255,21.93553939040138,1.0200004577636719,-1.8283577703373908,-0.33050117492675213,-3.9550062383113342,3.29400388845783,-2.1427537066190396,1.4817513567655354,-2.0900001525878906,94.6341145712189,68.90936500095674,1.8122525316922908,10,-0.9899997711181712,0.7499999999999929,2.167499542236321,4.1000003814697195,-4.549999237060554,1,-0.061701119036074226,-1.3278635215248769,62.97000122070313,-1.852470498477283,62.29999923706055,-2.063285271422639,62.52999877929688,-0.061701119036074226
13795,2016-10-19,63.18999862670898,63.43999862670898,62.86000061035156,63.38000106811523,2351300.0,-0.0028404656495145675,2.741952155936162,-1.9000534065765033,40.381772564291154,26.738111225892006,-0.9294379276106497,0.7796350738589908,2.008481673310591,3.703112386580763,22.888690309149613,0.5799980163574148,-1.9537363391640952,-0.3605012893676829,-3.794508133510753,3.0735055547753802,-2.077504711439211,1.3565021327038522,-1.8659998321533067,82.73804387809277,53.234607428294126,1.7170034220715318,10,-0.8099994659423757,0.9300003051757884,2.2225017547607493,4.25000190734864,-3.469997406005845,2,-0.06646616615792955,5.375008940705243,63.36999893188477,-1.3278635215248769,62.97000122070313,-1.852470498477283,62.29999923706055,-0.06646616615792955
13796,2016-10-20,62.90999984741211,63.40999984741211,62.77000045776367,63.22000122070313,1682700.0,-0.004431061645545298,-1.1694888953544758,1.631565210408004,40.441170283247274,28.52844509997464,-0.6101348769394619,0.8105726733965213,2.1857577027496404,3.994488230412287,24.493345303569424,0.6399993896484375,-1.8942926731131422,-0.4560001373290987,-3.5829259411006973,2.6709256664425,-2.019463039214898,1.1074627645567006,-1.5428810379028235,62.251633879601776,29.555374851685613,1.5634629018858008,10,-0.5300006866455078,1.2099990844726562,2.502500534057617,4.530000686645508,-2.0099983215332102,3,-0.06437767043210618,2.741952155936162,63.18999862670898,5.375008940705243,63.36999893188477,-1.3278635215248769,62.97000122070313,-0.06437767043210618
13797,2016-10-21,62.47999954223633,62.79999923706055,62.20000076293945,62.59000015258789,1782700.0,-0.006835166209167798,1.2641504001842574,0.35483910662646084,42.1133217821262,29.84926171325175,-0.08042256008801019,0.9606121847167657,2.5007625109412004,4.430925991082162,26.256853313748323,0.7099990844726562,-1.8235468750159782,-0.6770002365112333,-3.4109899373883934,2.056989464365927,-2.0439950869498063,0.6899946139273467,-1.070623118072504,21.874925494122976,-12.912645106860346,1.366994850438579,10,-0.10000038146972656,1.6399993896484375,2.9325008392333984,4.960000991821289,-1.2099990844726562,4,-0.06466070654812217,-1.1694888953544758,62.90999984741211,2.741952155936162,63.18999862670898,5.375008940705243,63.36999893188477,-0.06466070654812217
13798,2016-10-24,63.02999877929688,63.13000106811523,62.47999954223633,62.7599983215332,1677400.0,0.0088028047549642,1.7659343067471254,-2.454535996670893,57.391300886470496,34.65049599924084,-0.5608521584962674,0.1563629933825723,1.8452682456049772,3.893980869180943,27.95803965251935,0.6500015258788991,-1.7121459180742917,0.039499092102055045,-2.241188376657739,2.320186560861856,-1.100844642277842,1.179842826481952,-1.5792098927716083,64.84365686765427,25.698320547146956,1.1403437343799003,10,-0.5749988555908274,1.0900001525878835,2.3825016021728445,4.410001754760735,-3.9799995422363352,0,-0.0588608465226762,1.2641504001842574,62.47999954223633,-1.1694888953544758,62.90999984741211,2.741952155936162,63.18999862670898,-0.0588608465226762
13799,2016-10-25,63.459999084472656,63.709999084472656,62.77000045776367,62.81999969482422,2535100.0,0.00682215315728385,-1.5405441629808336,2.3703640910438915,60.35598945216433,39.441550600055436,-0.7358926824905296,-0.4577756184195323,1.345799739651028,3.461624803716063,28.693615435090695,0.9399986267089844,-1.478236900738132,0.5714994430542006,-1.3978472557567159,2.54084614186511,-0.41317390635125406,1.5561727924596553,-1.9686259848331602,83.44369020581705,38.93404144146564,0.984673349405455,10,-0.7049999237060547,0.6599998474121094,1.9525012969970703,3.8100032806396484,-5.299999237060547,1,-0.06760165422972753,1.7659343067471254,63.02999877929688,1.2641504001842574,62.47999954223633,-1.1694888953544758,62.90999984741211,-0.06760165422972753
13800,2016-10-26,63.52999877929688,63.86999893188477,62.93999862670898,63.349998474121094,2250800.0,0.0011030522507737839,1.1627898724295143,0.28125074505878134,60.35598945216439,43.65556430771745,-0.6325587272653763,-0.7082144864383295,1.232792698469531,3.3914088733745515,28.86910250268232,0.9300003051757955,-1.3116728868375915,0.732999229431158,-0.8929618152848278,2.358960274147151,-0.07998129292683842,1.5459797517891545,-1.9498806402640625,79.64068710311125,30.20078103098102,0.8129805223579958,10,-0.6099987030029297,0.5900001525878835,1.7875022888183523,3.6550006866455007,-4.829998016357429,2,-0.07413818943764183,-1.5405441629808336,63.459999084472656,1.7659343067471254,63.02999877929688,1.2641504001842574,62.47999954223633,-0.07413818943764183
13801,2016-10-27,63.18999862670898,63.47000122070313,62.7599983215332,63.31000137329102,2305000.0,-0.005351804802784077,2.2272679983353423,-0.6666807951511567,61.55114815581843,47.97886084021437,-0.21131403063734666,-0.49686281322118475,1.4985128694422158,3.7269781198032277,28.572427644697086,0.770000457763679,-0.942949284810723,0.45849914550780824,-0.9724550320127676,1.889453323028384,-0.2569779432524797,1.1739762342680962,-1.4724876401050437,59.28137420622163,3.8022167058411327,0.7154770887602869,10,-0.1549987792968679,0.9300003051757884,2.0125007629394602,3.970003128051765,-3.989997863769524,3,-0.05491371231869524,1.1627898724295143,63.52999877929688,-1.5405441629808336,63.459999084472656,1.7659343067471254,63.02999877929688,-0.05491371231869524
13802,2016-10-28,63.40999984741211,63.849998474121094,63.15999984741211,63.22999954223633,2351900.0,0.003481582932178595,-3.3124955296473786,-1.4999682115835213,60.238919958363695,51.06057906700265,-0.28754136859510027,-0.82201616640846,1.1762424300390677,3.498032122586608,27.833205890224242,0.6899986267089844,-0.6108552342105042,0.7185003280639677,-0.5767252005510812,2.0137258566790166,0.07088756375644323,1.3661130923714921,-1.5633395840913238,66.9065261540147,7.62295944904821,0.6476127643075231,10,-0.375,0.7099990844726562,1.9225006103515625,3.5799999237060547,-3.9399986267089773,4,-0.03958363550817212,2.2272679983353423,63.18999862670898,1.1627898724295143,63.52999877929688,-1.5405441629808336,63.459999084472656,-0.03958363550817212
13803,2016-10-31,64.83999633789061,65.25,63.56999969482422,63.59000015258789,4076400.0,0.02255159271281504,-1.6046574896869872,6.944411477980678,77.25856123990813,55.56535264161711,-1.5917757818318137,-2.2633044793275303,-0.30831014535029055,2.0551803391492456,26.94229763388329,1.8400001525878906,-0.2925812518307396,2.081996917724595,0.5041037780355282,3.659890057413655,1.2930503478800617,2.8709434875691286,-2.8719357544559827,83.53400057296963,16.448579213554183,0.788946569844531,10,-1.1149959564208842,-0.7199974060058452,0.512504577636733,2.0750026702881,-4.589996337890611,0,-0.05505854536948418,-3.3124955296473786,63.40999984741211,2.2272679983353423,63.18999862670898,1.1627898724295143,63.52999877929688,-0.05505854536948418
13804,2016-11-01,63.38000106811523,64.90000152587889,63.11000061035156,64.55000305175781,4536100.0,-0.02251689315599492,-1.0935647727804914,-0.9360044433729514,59.55680763278669,57.69591209367218,-0.14551495507597423,-0.7471030151010538,1.0742034472330673,3.4954564013285605,25.101882062999348,1.7900009155273295,0.023216024947437575,0.5620016098022376,-1.014610353463759,2.138613573068227,-0.22630437183075713,1.3503075914352323,-1.1493853313553686,24.899691913612966,-43.90925113368286,0.7883059816329949,11,0.3449993133544993,0.7399978637695384,1.9925003051757884,3.5349979400634837,-3.200000762939446,1,-0.06831810915246239,-1.6046574896869872,64.83999633789061,-3.3124955296473786,63.40999984741211,2.2272679983353423,63.18999862670898,-0.06831810915246239
13805,2016-11-02,62.61000061035156,62.88999938964844,61.91999816894531,62.7400016784668,3156200.0,-0.012148949901975126,3.5116704074662217,0.1111118356487739,50.53620591616243,58.81758271955164,0.5962642692067348,0.05983130955351612,1.7639142830698944,4.2458500146327935,23.068239475841178,1.4600028991699148,0.18868496271645085,-0.22949886322021484,-1.7810058169923622,1.3220080905519254,-1.0052523401062885,0.5462546136658588,2.6399993896484375,20.72078264256421,-46.33987311815836,0.7757534768860717,11,0.9749984741210938,0.9199981689453267,2.6949987411499023,4.304998397827148,-1.6199989318847656,2,-0.07107491965434853,-1.0935647727804914,63.38000106811523,-1.6046574896869872,64.83999633789061,-3.3124955296473786,63.40999984741211,-0.07107491965434853
13806,2016-11-03,62.91999816894531,63.36999893188477,62.18000030517578,62.47000122070313,2401800.0,0.004951246694964828,-1.3106796835649452,-3.46148654596667,54.11140449355775,60.15070302082181,0.32166011959263585,-0.20806566889769584,1.3736397066291772,3.9133783975513126,20.62538843479198,1.1899986267089915,0.3031556415738592,0.04699878692626669,-1.4796488106693744,1.5736463845219149,-0.7163250118715538,0.8103225857240872,2.263401794433591,30.030013517538436,-36.48334564982757,0.7633237987978239,11,0.6650009155273438,0.43000030517578125,2.427501678466797,3.9950008392333984,-0.9699974060058594,3,-0.06706925506696337,3.5116704074662217,62.61000061035156,-1.0935647727804914,63.38000106811523,-1.6046574896869872,64.83999633789061,-0.06706925506696337
13807,2016-11-04,62.4000015258789,63.7400016784668,62.36000061035156,63.25,2966900.0,-0.008264409698013342,-1.967743258652797,-1.8888983079584059,46.14343086039924,58.90093968459167,0.9265525828170098,0.3794272914348653,1.804694442982374,4.417069747030048,19.02847042821571,1.3800010681152344,0.3785139921203182,-0.5034978866577191,-1.961891918365204,0.9548961450497586,-1.2326949025114615,0.2256991291960233,2.718130401611326,14.414507297179432,-46.99419600046793,0.7291970158537397,11,1.184997558593757,0.8649978637695384,2.9949979782104563,4.514997482299812,0.3099975585937571,4,-0.05128206225463505,-1.3106796835649452,62.91999816894531,3.5116704074662217,62.61000061035156,-1.0935647727804914,63.38000106811523,-0.05128206225463505
13808,2016-11-07,63.2400016784668,63.27999877929688,61.61999893188477,62.63000106811523,3102500.0,0.013461540577679676,3.8116299384114267,-0.7176490651731001,49.169875629937636,57.6580381487887,0.1335145206862407,-0.3999571607377135,0.9378391866848261,3.555264360765449,17.331495577067095,1.6599998474121094,0.498463998788921,0.28500213623046733,-1.142699975809748,1.7127042482706898,-0.4288489197896439,0.9988531922505786,1.8141675738525294,49.39028857929399,-7.492768295577825,0.7138510560201108,11,0.19499778747558594,0.024997711181640625,2.067498207092285,3.674997329711914,-1.5400009155273438,0,-0.059614173904225964,-1.967743258652797,62.4000015258789,-1.3106796835649452,62.91999816894531,3.5116704074662217,62.61000061035156,-0.059614173904225964
13809,2016-11-08,63.22999954223633,63.68000030517578,62.86999893188477,62.88999938964844,2970800.0,-0.00015816154277359384,-3.2631531395875335,0.5573767416264287,50.26110297706202,56.536384095999544,0.12008884785399232,-0.2541304438529295,0.9045197869747739,3.537912542030881,15.14660939861967,0.8100013732910085,0.6426770050148534,0.18050003051757812,-1.030926302384529,1.3919263634196852,-0.42521313593347543,0.7862131969686317,1.686802897265622,75.94332662763196,21.408291404486604,0.6057131664510538,11,0.2049999237060547,0.034999847412109375,1.7749996185302734,3.4299983978271484,-1.1199989318847656,1,-0.04712952022474315,3.8116299384114267,63.2400016784668,-1.967743258652797,62.4000015258789,-1.3106796835649452,62.91999816894531,-0.04712952022474315
13810,2016-11-09,61.25,62.0099983215332,61.02000045776367,62.0099983215332,3160900.0,-0.03131424255212478,1.605263289982884,-2.2352881778096916,41.13246918385356,54.267641988003454,1.9474545161174106,1.756875984644985,2.845021461195614,5.485472999029952,13.327322927591945,2.2099990844726562,0.5845850708282185,-1.7619995117187486,-3.144560417605419,-0.37943860583208533,-2.45327996466208,-1.070719058775417,3.5349302991972564,8.455861728505873,-43.23991413100985,0.6912804529433317,11,1.885000228881836,1.885000228881836,3.1399993896484375,4.7949981689453125,1.5600013732910227,2,-0.01746938277264032,-3.2631531395875335,63.22999954223633,3.8116299384114267,63.2400016784668,-1.967743258652797,62.4000015258789,-0.01746938277264032
13811,2016-11-10,59.7400016784668,61.0,58.56999969482422,61.0,5057600.0,-0.0246530338209503,2.857148479720013,1.6578961898117242,36.87738875612949,51.671916298866314,3.2593625130634365,3.2118087391088608,4.289101761539698,6.954241751943329,12.979146450551882,2.6800003051757812,0.4202980238225109,-3.132497978210452,-5.141108157646002,-1.123887798774902,-4.136803067928227,-2.128192888492677,4.8190328302444385,22.630590613782342,-31.480846349656222,1.0043050897177754,11,2.1699981689453125,2.1699981689453125,4.649997711181641,6.304996490478516,3.1999969482421804,3,0.02092400342952394,1.605263289982884,61.25,-3.2631531395875335,63.22999954223633,3.8116299384114267,63.2400016784668,0.02092400342952394
13812,2016-11-11,59.9900016784668,60.88000106811523,59.54999923706055,59.7599983215332,3539800.0,0.004184800685904877,-3.0923037196145184,-0.18254258994069045,35.00985840835138,46.9776159842489,2.7638685343274503,2.9301041953160336,3.9798876148709894,6.668358426958136,12.61215408405134,1.3300018310546804,0.23934358831365898,-2.766998100280759,-5.145771732984372,-0.388224467577146,-3.9563849166325653,-1.5776112839289524,4.089910045133479,27.788685206142933,-23.93391153577124,1.1893868163518053,11,1.7449989318847585,1.9199981689453125,4.349998474121094,6.004997253417969,3.2199974060058594,4,0.032672095843200966,2.857148479720013,59.7400016784668,1.605263289982884,61.25,-3.2631531395875335,63.22999954223633,0.032672095843200966
13813,2016-11-14,58.72000122070313,59.68000030517578,58.15999984741211,59.59000015258789,7074600.0,-0.021170202070848188,1.8952410708771268,-3.7825488439977133,28.415286877357744,43.51744701142347,3.4357600325180258,4.074269922807993,5.147938254671622,7.893289289516581,12.824694207694364,1.8300018310546875,0.02616510187316834,-3.824498558044425,-6.806092682094096,-0.8429044339947467,-5.315295620069257,-2.333701496019586,4.91911754059506,10.144951573389854,-36.013362990696045,1.4907970620248376,11,2.229999542236321,2.9849987030029226,5.6199989318847585,6.954998016357415,4.079998016357415,0,0.06794955348813514,-3.0923037196145184,59.9900016784668,2.857148479720013,59.7400016784668,1.605263289982884,61.25,0.06794955348813514
13814,2016-11-15,59.459999084472656,59.7400016784668,58.95000076293945,58.97000122070313,3537900.0,0.012602143194585302,-1.9811423964991075,-0.5632166268388362,32.53216956005515,41.516998527411545,2.3258182118828827,3.1898717605545386,4.286696993111931,7.1013692443604555,13.455079889921867,1.0200004577636648,-0.19513459713722625,-2.889000701904294,-6.142996867382905,0.36499546357431,-4.5159987846436,-1.2620026191649885,3.631207785436928,33.7662273322672,-7.8198436124707555,1.6269980827393022,11,1.4900016784667969,2.2450008392333984,4.585000991821289,6.180000305175781,3.7800025939941406,1,0.03767241360506102,1.8952410708771268,58.72000122070313,-3.0923037196145184,59.9900016784668,2.857148479720013,59.7400016784668,0.03767241360506102
13815,2016-11-16,58.9900016784668,59.68000030517578,58.52999877929688,59.459999084472656,2755400.0,-0.00790443009153352,1.5274763048572266,-0.9591825613079158,32.17316288715345,39.07941612669997,2.4901875574754655,3.508990440937616,4.6271673661114505,7.49878019911786,14.180736558805107,1.1500015258788991,-0.7120314811479531,-3.148998260498047,-6.702763439031699,0.40476691803560527,-4.925880849764873,-1.3721156712312208,3.6080844891930397,29.225415016205748,-9.704176514391794,1.776882589266826,11,1.9599990844726562,2.714998245239258,4.744997024536133,6.429996490478516,4.179996490478516,2,0.05289030078166057,-1.9811423964991075,59.459999084472656,1.8952410708771268,58.72000122070313,-3.0923037196145184,59.9900016784668,0.05289030078166057
13816,2016-11-17,58.86000061035156,59.31999969482422,58.79999923706055,58.79999923706055,2307200.0,-0.0022037813937321182,-16.33295187233772,-0.1276632009544912,30.538897730398688,37.345579112255464,2.216837430503851,3.4994365837429484,4.621848462139269,7.550071466378284,14.857615300859123,0.5200004577636719,-1.0308296475800987,-3.0764993667602525,-6.8968381236318805,0.7438393901113685,-4.986668745196063,-1.166329988324442,3.294276925283498,25.735310617195367,-9.256532769010661,1.9101693784358114,11,2.059999465942383,2.844999313354492,4.787498474121094,6.520000457763686,4.270000457763665,3,0.06710840506251681,1.5274763048572266,58.9900016784668,-1.9811423964991075,59.459999084472656,1.8952410708771268,58.72000122070313,0.06710840506251681
13817,2016-11-18,58.43999862670898,59.22999954223633,58.31000137329102,58.84000015258789,2775700.0,-0.007135609569951629,-1.787889997341294,-6.666539513001581,20.037432648913565,34.108641003252785,2.2529631264877636,3.7958693599094886,4.975908621014703,7.886844879542146,15.10906799578177,0.9199981689453054,-1.249686221372663,-3.294501304626472,-7.409691229978598,0.8206886207256616,-5.352096267302535,-1.2369063419504087,3.314851140103791,17.72142119037687,-10.67039010988022,2.0575949626760663,11,2.480001449584968,3.2650012969970774,4.954999923706062,6.830001831054695,3.9500007629394602,4,0.07700205519757408,-16.33295187233772,58.86000061035156,1.5274763048572266,58.9900016784668,-1.9811423964991075,59.459999084472656,0.07700205519757408
13818,2016-11-21,59.31999969482422,59.38000106811523,58.61000061035156,58.61999893188477,2462300.0,0.015058197960207576,-1.13889786641092,-1.749995231646559,29.900972672778536,31.84640430277684,0.8475638644038952,2.7654599903229666,4.006593918750795,6.906012535558375,15.767954084083108,0.94000244140625,-1.5306946018781105,-2.2290002822876005,-6.431844758788884,1.9738441942136902,-4.330422520538242,-0.12757804403695872,2.075365080048485,70.6292381811099,40.06916012350918,2.101422238250645,11,0.7649993896484375,2.385000228881836,3.927499771118164,5.840000152587891,3.9599990844726634,0,0.06557652410082282,-1.787889997341294,58.43999862670898,-16.33295187233772,58.86000061035156,1.5274763048572266,58.9900016784668,0.06557652410082282
13819,2016-11-22,59.16999816894531,59.38999938964844,58.88000106811523,59.31999969482422,4091400.0,-0.0025286838612710305,2.5172186998500923,-0.2142876605577103,31.85651903084114,30.815743174664345,0.40352435536463815,2.7168823998909346,4.092711381188543,6.952488468822025,17.196011323104194,0.5099983215332102,-1.7289707803495986,-2.164501762390138,-6.39449640384592,2.065492879065644,-4.279499083118033,-0.04950444166224344,1.901830113181333,62.773537675037474,29.689563468898207,2.114997320727893,11,0.4100017547607422,2.535001754760742,3.9975013732910156,5.990001678466797,3.7900009155273438,1,0.06134867636383334,-1.13889786641092,59.31999969482422,-1.787889997341294,58.43999862670898,-16.33295187233772,58.86000061035156,0.06134867636383334
13820,2016-11-23,58.81999969482422,59.25,58.599998474121094,58.63999938964844,2438500.0,-0.005915134104310105,-3.9999706564159747,-1.1999898275774377,28.466386975529062,29.8811874212643,0.41636297068821193,2.8416185143096726,4.366671817083905,7.185177153604741,18.941146319813914,0.6500015258789062,-2.056370628748013,-2.2790002822875977,-6.518770666990434,1.9607701024152462,-4.398885474639016,-0.1591150899361793,1.9606457438309732,47.22215354184661,13.18379812441033,2.119885192351422,11,0.7000007629394531,2.885000228881836,4.429999351501465,6.099998474121094,3.9399986267089844,2,0.0751445427843398,2.5172186998500923,59.16999816894531,-1.13889786641092,59.31999969482422,-1.787889997341294,58.43999862670898,0.0751445427843398
13821,2016-11-25,59.72000122070313,59.95000076293945,59.04999923706055,59.06999969482422,984800.0,0.015300944075967271,-1.6086908447589563,3.6111134658585566,36.464647009547626,30.042830599174998,-0.5439791995766328,1.7584826670639657,3.3904957852024182,6.164563477409864,20.301111532404423,1.1300010681152344,-2.409740476043517,-1.2054988861083942,-5.368283112887916,2.9572853406711275,-3.286890999498155,0.8758932272813666,0.7985796588277552,85.97563244912998,47.41205750787362,2.081392113389762,11,-0.6650009155273509,1.9849987030029226,3.5299978256225515,5.009998321533196,3.1299972534179616,4,0.05776953914472083,-3.9999706564159747,58.81999969482422,2.5172186998500923,59.16999816894531,-1.13889786641092,59.31999969482422,0.05776953914472083
13822,2016-11-28,60.9000015258789,61.13999938964844,59.95000076293945,60.0,2705300.0,0.01975887945505761,-1.3799972534179688,1.3846144817305512,38.5742198777732,31.17160093255449,-1.7671565706875114,0.40137684266893814,2.1300209646943102,4.885395630881412,21.783592340639522,1.4199981689453054,-2.506937741387759,0.10000133514403586,-3.8953795794891377,4.095382249777209,-1.897689122172551,2.0976917924606227,-2.7400016784667898,90.55126861166067,51.15306923329281,1.9976904573165857,11,-1.1750011444091726,0.8049983978271555,2.3499975204467844,3.829998016357429,2.289997100830078,0,0.03661739714881129,-1.6086908447589563,59.72000122070313,-3.9999706564159747,58.81999969482422,2.5172186998500923,59.16999816894531,0.03661739714881129
13823,2016-11-29,61.27000045776367,61.45000076293945,60.59000015258789,60.68999862670898,2769700.0,0.006075515970677792,-1.2051332211745374,0.64444538634342,40.754719968791456,32.0852176446363,-1.9415761846621606,-0.26328947389740165,1.6625225756686746,4.410508036093304,22.174799727564864,0.8600006103515625,-2.4192106538832405,0.6485000610351577,-2.8784387922270156,4.175438914297331,-1.1149693655959325,2.411969487666248,-3.0504006195068385,93.68420489057182,56.47525994008477,1.7634694266310877,11,-1.3899993896484375,0.4349994659423828,1.9799985885620117,3.4599990844726562,1.8699989318847656,1,0.01827972781976439,-1.3799972534179688,60.9000015258789,-1.6086908447589563,59.72000122070313,-3.9999706564159747,58.81999969482422,0.01827972781976439
13824,2016-11-30,59.04999923706055,60.5,59.04999923706055,60.5,3515300.0,-0.036233086406347925,1.0,-2.4999934229564817,39.852395147733304,32.93846567358962,0.23931717640703454,1.702999926986692,3.7704349232442667,6.511806250270297,23.43468017958106,2.220001220703125,-2.3844838491879656,-1.3550010681152358,-4.69564418623483,1.9856420500043583,-3.0253226271750293,0.3153204909445577,-0.7011833618164118,15.78948777357046,-24.02146946895085,1.6703215590597962,11,0.8300018310546875,2.655000686645508,4.237500190734863,5.680000305175781,3.260002136230476,2,0.07163420147144617,-1.2051332211745374,61.27000045776367,-1.3799972534179688,60.9000015258789,-1.6086908447589563,59.72000122070313,0.07163420147144617
13825,2016-12-01,58.15999984741211,58.88999938964844,57.88999938964844,58.81999969482422,3539300.0,-0.015071962762869262,1.5000023841880648,0.45517206906439994,42.270050673506745,34.241927111712734,1.1166242960096753,2.3637115605064167,4.497651782614753,7.294605362597281,25.23023612286639,1.1599998474121094,-2.167893367779058,-2.022500419616698,-5.3374548440891445,1.292454004855749,-3.679977631852921,-0.36502320738047445,3.2900009155273438,7.58427959577083,-32.97885498463191,1.6574772122362225,12,1.510000228881836,3.4099998474121094,5.277499198913574,6.569999694824219,3.9599990844726634,3,0.0825309362045008,1.0,59.04999923706055,-1.2051332211745374,61.27000045776367,-1.3799972534179688,60.9000015258789,0.0825309362045008
13826,2016-12-02,58.70000076293945,59.16999816894531,58.33000183105469,58.63000106811523,2129800.0,0.00928474754030395,-1.507458607574757,-0.10606016819352,43.86298452271287,36.88921065324599,0.6163571572923061,1.5719432939368545,3.784569551730307,6.642590051517232,27.484032556237025,1.0099983215332031,-2.0288347739346904,-1.2714996337890625,-4.383813871200054,1.8408146036219293,-2.827656752494562,0.28465748491643694,2.678799972534179,22.752838787312495,-18.62370236232365,1.5561571187054963,12,0.9699993133544922,2.8699989318847656,4.819998741149902,5.840000152587891,4.479999542236328,4,0.06916520452853292,1.5000023841880648,58.15999984741211,1.0,59.04999923706055,-1.2051332211745374,61.27000045776367,0.06916520452853292
13827,2016-12-05,59.20000076293945,59.22000122070313,57.9000015258789,58.43000030517578,3400600.0,0.008517887453174833,2.2592529799328207,11.00005449591169,52.464062933877635,39.396220682257,0.2631765562087338,0.8642244875661902,3.1117952757600946,6.04240532096496,29.59254436185596,1.319999694824233,-1.8282095699274592,-0.611499595642087,-3.520522520426262,2.297523329142088,-2.066011058034178,0.843011866750004,2.109023945617672,36.79777718961931,-8.177011346331184,1.4545114623920876,12,0.4699993133544922,2.3699989318847656,4.377498626708984,5.149997711181641,4.090000152587891,0,0.06165536594835008,-1.507458607574757,58.70000076293945,1.5000023841880648,58.15999984741211,1.0,59.04999923706055,0.06165536594835008
13828,2016-12-06,59.47000122070313,59.63999938964844,59.0099983215332,59.38999938964844,3343400.0,0.004560818484527829,2.000018165304269,0.10389842012178221,50.053948929992345,41.41815733771824,0.018653014031606574,0.313370175604085,2.6782672143524096,5.668621584190127,31.678019381875664,0.6300010681152344,-1.57812976769371,-0.1529991149902301,-2.574300351863947,2.2683021218834867,-1.3636497334270885,1.0576515034466283,1.7706429814758167,60.536454466264324,13.559590122595019,1.210650618436858,12,0.1999988555908132,2.0999984741210866,4.107498168945305,4.879997253417962,3.759998321533196,1,0.06255250260043388,2.2592529799328207,59.20000076293945,-1.507458607574757,58.70000076293945,1.5000023841880648,58.15999984741211,0.06255250260043388
13829,2016-12-07,60.25,60.34000015258789,59.459999084472656,59.72999954223633,2444700.0,0.013115835938898979,1.5142860256892332,6.499856952126068,56.57618778174687,44.54146853840911,-0.6616122646815938,-0.7392303534109104,1.76815753225425,4.7833717752640865,33.964695040428765,0.8800010681152344,-1.1435804191797558,0.7759996414184585,-0.988354358027351,2.540353640864268,-0.10617735830444985,1.6581766411413668,0.923631305928339,96.32652552810185,45.158395398794774,0.882176999722906,12,-0.5799999237060547,1.1450004577636648,3.672499656677246,4.099998474121094,3.5600013732910227,2,0.04796679484893662,2.000018165304269,59.47000122070313,2.2592529799328207,59.20000076293945,-1.507458607574757,58.70000076293945,0.04796679484893662
13830,2016-12-08,60.18000030517578,60.36000061035156,59.349998474121094,59.81000137329102,2876800.0,-0.0011618206609829151,1.7671308755519557,0.7115357810952436,56.93276839508704,46.8157042479135,-0.42287903400114857,-0.7942227030516875,1.7090636060245004,4.749518958050885,35.01148600754412,1.0100021362304688,-0.9020467133921102,0.7594999313354478,-0.8347994626494852,2.353799325320381,-0.03764976565702227,1.5566496283279179,0.9279583624269563,92.68291170058029,36.715662427577,0.7971496969924672,12,-0.5100002288818359,0.6350002288818359,3.742499351501465,4.1399993896484375,3.279998779296875,3,0.03539383611355773,1.5142860256892332,60.25,2.000018165304269,59.47000122070313,2.2592529799328207,59.20000076293945,0.03539383611355773
13831,2016-12-09,60.9900016784668,60.9900016784668,60.25,60.29999923706055,2329400.0,0.013459643888060091,1.1449248120300752,1.8648768467827934,62.865802772140654,49.51476901395432,-1.1552752493310479,-1.5871496315475468,0.8044438994134566,3.8460270332058286,34.5757493499566,0.8100013732910156,-0.6536664440323463,1.5070013046264634,-0.23151793284060318,3.24552054209353,0.6377416858929266,2.3762609233600003,0.053597803576856506,100.0,37.575809362698394,0.8692596187335335,12,-1.3200016021728516,-0.1750011444091797,2.567497253417976,3.1449966430664062,1.7099990844726562,4,0.018527581936711668,1.7671308755519557,60.18000030517578,1.5142860256892332,60.25,2.000018165304269,59.47000122070313,0.018527581936711668
13832,2016-12-12,61.95000076293945,62.09000015258789,60.88000106811523,60.97999954223633,2603000.0,0.01574026984838728,-1.0683777403914996,1.4057938965059709,63.16316629747989,52.0045963838086,-2.179909429545603,-2.522090540693135,-0.23162004357413934,2.795893209343731,33.807931979800436,1.2099990844726634,-0.29386363024195106,2.3690004348754883,0.3173723683046745,4.420628501446302,1.3431864015900814,3.394814468160895,-4.060001373291016,95.45456797340613,32.660935962107814,1.0258140332854053,12,-1.960000991821289,-1.135000228881836,1.5174980163574219,2.18499755859375,0.9599990844726562,0,0.01985471391587379,1.1449248120300752,60.9900016784668,1.7671308755519557,60.18000030517578,1.5142860256892332,60.25,0.01985471391587379
13833,2016-12-13,62.709999084472656,62.77999877929688,61.95000076293945,62.0099983215332,2909000.0,0.012267930785690329,-1.0243955767897939,0.7216493629070316,66.69811992978077,54.98745469292498,-3.033128779260686,-3.128227486350596,-1.0378536999663055,1.939205176068441,32.31875678082099,0.829998016357429,-0.04889985751763959,2.9294988632202177,0.4909098063697428,5.368087920070693,1.7102043347949802,4.148793391645455,-4.735999679565431,97.95919275229807,33.71047090149341,1.219294528425238,12,-2.375,-1.9249992370605469,0.7150001525878906,1.4099998474121094,0.0,1,0.009248952950444256,-1.0683777403914996,61.95000076293945,1.1449248120300752,60.9900016784668,1.7671308755519557,60.18000030517578,0.009248952950444256
13834,2016-12-14,61.70000076293945,63.40999984741211,61.56999969482422,63.02000045776367,3726100.0,-0.016105857698589632,-1.3291114180034187,-1.8857117944861337,62.788638976116125,57.267297837659356,-1.7966315638726158,-2.0467472382011493,-0.04390388336430817,2.8502895695891226,30.95622428767636,1.8400001525878906,0.07272221149565183,1.8075004577636733,-0.7708623344295091,4.385863249956856,0.5183190616670785,3.096681853860268,-3.5337613830566426,57.88181019538572,-8.168678441792416,1.2891813960965917,12,-1.0450000762939453,-0.9150009155273438,1.649998664855957,2.4199981689453125,1.079998016357429,2,0.024797386716012504,-1.0243955767897939,62.709999084472656,-1.0683777403914996,61.95000076293945,1.1449248120300752,60.9900016784668,0.024797386716012504
13835,2016-12-15,62.11000061035156,62.13999938964844,61.02999877929688,61.31999969482422,2290700.0,0.006645054170864473,1.611770830528387,-0.5984856804323324,61.09563665085766,59.18203696300878,-1.7739497598000895,-2.330506146161241,-0.4655188870656417,2.343234724512911,29.204657024193516,1.1100006103515554,0.15407681644936844,2.06150035858154,-0.6604907444738188,4.783491461636899,0.7005048070538606,3.4224959101092196,-3.6291356024169943,58.86078165082239,-4.476425906760667,1.360995551527679,12,-1.4549999237060547,-1.460000991821289,1.2399988174438477,2.009998321533203,0.4199981689453196,3,0.02737080576772888,-1.3291114180034187,61.70000076293945,-1.0243955767897939,62.709999084472656,-1.0683777403914996,61.95000076293945,0.02737080576772888
13836,2016-12-16,62.81000137329102,62.84000015258789,62.0,62.2599983215332,3966200.0,0.011270339012406927,1.7540961052605248,0.6962055878007178,59.28085707263243,59.93945853398154,-2.0446534984108737,-2.8663700898227447,-1.1714968602703308,1.5633151597122534,27.523383758789453,0.8400001525878906,0.44581496605680826,2.5640010833740305,-0.36056278620534954,5.488564952953411,1.101719148584344,4.026283018163717,-4.0333882749878,76.2846338491976,15.712775349574173,1.4622819347896885,12,-1.6000022888183665,-2.1600017547607493,0.3249988555908132,1.1799983978271413,-0.17000198364258523,4,0.010348633927240058,1.611770830528387,62.11000061035156,-1.3291114180034187,61.70000076293945,-1.0243955767897939,62.709999084472656,0.010348633927240058
13837,2016-12-19,62.93999862670898,63.20000076293945,62.47999954223633,63.11000061035156,2011500.0,0.0020696903450989623,3.1142657845691053,-0.3090928006658433,58.30845238610369,60.85662558466057,-1.7750012924864507,-2.784727411535883,-1.2912545674476021,1.3523856907178882,25.6235659923578,0.720001220703125,0.7995949521429679,2.4689983367919837,-0.5610471973651272,5.4990438709490945,0.9539755697134282,3.984021103870539,-3.8853823234592184,80.252058412926,22.882698114887077,1.5150227670785563,12,-1.5599994659423757,-2.289999008178704,-1.029998779296868,-0.17499923706053977,0.030002593994154836,0,-0.0038131215285358566,1.7540961052605248,62.81000137329102,1.611770830528387,62.11000061035156,-1.3291114180034187,61.70000076293945,-0.0038131215285358566
13838,2016-12-20,63.209999084472656,63.36000061035156,62.72999954223633,62.959999084472656,2549000.0,0.004289807175958504,1.2909002635594395,-1.4705710759564066,75.67902833474227,62.979163423882284,-1.6301160609789207,-2.8968809927604866,-1.5612068006320214,0.996133822551684,23.823082972403885,0.6300010681152344,1.1363850398604782,2.5444988250732408,-0.6683468712448501,5.757344521391332,0.9380759769141918,4.15092167323229,-3.8940597685731575,91.59661037052231,27.771051031266005,1.606422848159047,12,-1.8299999237060547,-2.559999465942383,-1.3874988555908203,-0.44499969482421875,0.0,1,-0.004746072479128394,3.1142657845691053,62.93999862670898,1.7540961052605248,62.81000137329102,1.611770830528387,62.11000061035156,-0.004746072479128394
13839,2016-12-21,62.79999923706055,63.4000015258789,62.790000915527344,63.04999923706055,1506000.0,-0.0064863131363788185,-3.51857921953144,-1.0,80.44620973038784,65.59176801669348,-0.9167672924130628,-2.3199308780209122,-1.1278750114801994,1.3164629053193835,21.946169015330096,0.6100006103515554,1.3464249492415448,1.9529989242553683,-1.3138040185883568,5.219801867099093,0.3195974528335057,3.586400395677231,-3.2384162892702903,74.68347706838455,3.5891226409441828,1.6334014714218612,12,-0.9699993133544922,-2.1499996185302734,-1.472498893737793,-0.23999977111816406,1.2599983215332031,2,-0.0014331234662623427,1.2909002635594395,63.209999084472656,3.1142657845691053,62.93999862670898,1.7540961052605248,62.81000137329102,-0.0014331234662623427
13840,2016-12-22,63.2400016784668,63.38000106811523,62.70000076293945,62.79999923706055,2143100.0,0.0070064083877661165,-1.1250029802350587,-1.760009765625,80.18618977518639,67.51625546147635,-0.9801326376607165,-2.54215723187815,-1.560228613245826,0.7932280082120258,19.80699487287164,0.6800003051757741,1.6034480912812228,2.1720012664794908,-1.1153880392098046,5.459390572168793,0.5283066136348396,3.815695919324142,-3.447513716699227,88.57145192669294,10.892859262347415,1.6436946528446503,12,-1.095001220703125,-2.5900020599365234,-1.912501335144043,-0.6800022125244141,-0.15000152587890625,3,-0.007273922943720423,-3.51857921953144,62.79999923706055,1.2909002635594395,63.209999084472656,3.1142657845691053,62.93999862670898,-0.007273922943720423
13841,2016-12-23,63.16999816894531,63.52999877929688,62.849998474121094,63.52999877929688,1121600.0,-0.001106949836551352,2.7777730682828556,-0.8181786655569588,77.9971602296566,69.16447700949597,-0.6351718087223972,-2.319350602649493,-1.5003180673061394,0.7876886888322758,18.403401427764635,0.6800003051757884,1.7475950558959354,1.9294979095459013,-1.4215138442672668,5.280509663359069,0.25399203263931724,3.6050037864524853,-3.160459494039067,65.71420267319603,-16.42768680113123,1.6755058769065823,12,-0.8899993896484304,-2.4599990844726562,-1.8424978256225586,-0.6099987030029297,0.6100006103515696,4,-0.010131382114920817,-1.1250029802350587,63.2400016784668,-3.51857921953144,62.79999923706055,1.2909002635594395,63.209999084472656,-0.010131382114920817
13842,2016-12-27,63.13000106811523,63.27000045776367,62.79999923706055,62.97000122070313,1246500.0,-0.0006331660913321269,1.1363758528909427,-0.4444432670706931,76.67639618819246,70.2731743715417,-0.458394148832042,-2.217409261583846,-1.4636720878135492,0.7481096566122787,18.11522528701265,0.470001220703125,1.913940582613364,1.7780008316039968,-1.6722381516705909,5.2282398148785845,0.05288133996670297,3.5031203232412906,-2.83882558485773,51.807389499904474,-31.70146027033536,1.725119491637292,12,-0.8500022888183452,-2.420001983642571,-1.8175010681152273,-0.5700016021728445,0.8999977111816619,1,-0.00776178790078097,2.7777730682828556,63.16999816894531,-1.1250029802350587,63.2400016784668,-3.51857921953144,62.79999923706055,-0.00776178790078097
13843,2016-12-28,62.38999938964844,63.11999893188477,62.29999923706055,63.09000015258789,1501800.0,-0.011721870203492468,1.1578986994864988,-4.375008940705632,65.68914578744416,70.59545290613372,0.2586408525099344,-1.4642718516731463,-0.7572889787887576,1.416038317858579,17.929311216722247,0.8300018310546804,1.9428120006180691,0.9819992065429659,-2.4988568994637177,4.4628553125496495,-0.7584288464603759,2.7224272595463077,-1.839718042707787,7.31708829941969,-71.48998490545081,1.740428053003341,12,-0.1100006103515554,-1.6800003051757812,-1.0774993896484375,0.1700000762939453,1.4300003051757812,2,0.009296391035883422,1.1363758528909427,63.13000106811523,2.7777730682828556,63.16999816894531,-1.1250029802350587,63.2400016784668,0.009296391035883422
13844,2016-12-29,63.27999877929688,63.38000106811523,62.5,62.68000030517578,1508100.0,0.014265096944304778,1.1999942779759507,-0.8571397431076772,70.28794974984774,71.61682102824373,-0.4287544374465213,-2.130345717178649,-1.6841533039408816,0.46958646989468633,16.895310773076684,0.9900016784667898,1.9246745110256285,1.660498619079597,-1.729960807083195,5.050958045242389,-0.03473109400179908,3.355728332160993,-2.491340037767735,79.67478918362359,2.5145662641156292,1.6952297130813971,12,-0.5149993896484446,-2.569999694824226,-2.3849992752075266,-0.7199993133544993,0.6500015258788991,3,-0.0011061898889784816,1.1578986994864988,62.38999938964844,1.1363758528909427,63.13000106811523,2.7777730682828556,63.16999816894531,-0.0011061898889784816
13845,2016-12-30,62.959999084472656,63.41999816894531,62.72000122070313,63.31999969482422,1677000.0,-0.005056885287566093,1.4999999999999747,-0.6000025431379709,63.77621004636857,72.1163046919922,0.027376225980127344,-1.5097075983176111,-1.3996942085069008,0.7268677256985541,15.247306065043883,0.6999969482421804,1.7858876015835392,1.100498962402341,-1.9180077140506313,4.11900563885532,-0.4087543758241452,2.609752300628827,-1.9520331399220936,53.658544149709556,-19.761115308308277,1.5092533382264883,12,-0.04500007629394531,-2.25,-2.3174991607666016,-0.39999961853027344,0.8400001525878906,4,0.017471386437684755,1.1999942779759507,63.27999877929688,1.1578986994864988,62.38999938964844,1.1363758528909427,63.13000106811523,0.017471386437684755
13846,2017-01-03,62.7599983215332,63.02999877929688,62.349998474121094,63.0099983215332,1943800.0,-0.0031766322402755343,3.6896424719158434,0.6944432670707413,56.33800967106439,71.89736661254338,0.24533805733054947,-1.0434444616324825,-1.2292642629110304,0.8596359389117083,13.638555191477403,0.6800003051757884,1.7595413956927004,0.6974983215332031,-1.94957946898883,3.344576112055236,-0.6260405737278134,2.0210372167942197,-1.5502697502029363,41.0713859966417,-28.33987107395101,1.3235388952610154,1,0.1550006866455078,-2.049999237060547,-2.14749813079834,-0.1999988555908203,0.6599998474121094,1,0.005258155511158824,1.4999999999999747,62.959999084472656,1.1999942779759507,63.27999877929688,1.1578986994864988,62.38999938964844,0.005258155511158824
13847,2017-01-04,62.849998474121094,63.40999984741211,62.66999816894531,62.90999984741211,2127200.0,0.001434036886470258,-2.5238008737431996,0.2400054931640625,51.22377062737084,69.18011575616876,0.15782589182265383,-0.8916929343409237,-1.3345367934906278,0.6996892227015081,11.853247494954774,0.7400016784667969,1.7405228056967843,0.6049985885620117,-1.6911527331567129,2.901149910280729,-0.5430770722973506,1.753074249421374,-1.4546482861534997,49.107121569749424,-16.00344245940066,1.148075660859359,1,0.06500053405761719,-2.1399993896484375,-2.469998359680176,-0.28999900817871094,1.1000022888183594,2,0.01479714125305387,3.6896424719158434,62.7599983215332,1.4999999999999747,62.959999084472656,1.1999942779759507,63.27999877929688,0.01479714125305387
13848,2017-01-05,63.18999862670898,63.43000030517578,62.38999938964844,63.02999877929688,3884800.0,0.005409708207517072,2.2499865890220714,-2.6666030898338278,64.75244518170025,67.43636413964794,-0.20708710201137137,-0.9894398543239475,-1.7039042079506075,0.29372386550929264,10.269306884451112,1.0400009155273438,1.7095076734115082,0.7589988708496023,-1.16284031043282,2.6808380521320245,-0.20192071979160886,1.7199184614908134,-1.623876551435039,77.7776600404068,11.267215053493715,0.9609195906412119,1,-0.27499961853026633,-2.479999542236321,-2.4749984741210866,-0.6299991607665945,0.6000022888183665,3,0.01329324530532383,-2.5238008737431996,62.849998474121094,3.6896424719158434,62.7599983215332,1.4999999999999747,62.959999084472656,0.01329324530532383
13849,2017-01-06,63.13999938964844,63.31000137329102,62.72000122070313,62.9000015258789,1769900.0,-0.0007912523840347685,1.0344768619609614,1.4999880790598539,60.98079150453534,65.30243099846447,-0.11598386102002678,-0.7502959550068056,-1.6983210334983951,0.2932437285680578,9.235639334542919,0.5900001525878906,1.6824828370843505,0.5644996643066378,-1.081693932796398,2.2106932614096664,-0.25859713424488007,1.3875964628581556,-1.416767178052666,73.14810890235805,5.43580973805183,0.8230967985515146,1,-0.22500038146972656,-2.4300003051757812,-2.347498893737793,-0.5799999237060547,0.13000106811523438,4,0.010769723024217637,2.2499865890220714,63.18999862670898,-2.5238008737431996,62.849998474121094,3.6896424719158434,62.7599983215332,0.010769723024217637
13850,2017-01-09,62.31000137329102,63.33000183105469,62.20000076293945,62.959999084472656,2381300.0,-0.013145359904667475,-1.5977067941157126,-2.7083479034871902,44.81327767990413,61.61533293738087,0.6349971421754361,0.26083122565164985,-0.9255561368481011,1.0808358428278169,7.9747563865387585,1.1300010681152344,1.4549472430088315,-0.3719984054565373,-1.5840002407292957,0.8400034298162211,-0.9779993230929165,0.23400251217984191,-0.44222783627916584,8.943142381302973,-55.30191393048797,0.6060009176363794,1,0.5049991607665945,-1.6000022888183665,-1.5175008773803782,0.24999809265136008,0.979999542236321,0,0.025999019357736186,1.0344768619609614,63.13999938964844,2.2499865890220714,63.18999862670898,-2.5238008737431996,62.849998474121094,0.025999019357736186
13851,2017-01-10,62.11999893188477,62.70000076293945,61.81999969482422,62.58000183105469,2046000.0,-0.0030493088945380276,1.5142860256892332,0.7076992599461214,41.59837218900883,57.717774715249355,0.7380027922563528,0.5690039619983835,-0.7852137849716314,1.2138039570356085,7.338003307102456,0.8800010681152344,1.2124548624424563,-0.6185007095336843,-1.5772990607861033,0.34029764171873467,-1.0978998851598902,-0.13910153390747837,1.4099998474121094,18.633485921166553,-41.78626685001557,0.47939917562620893,1,0.5050010681152273,-1.404998779296882,-1.4999990463256907,0.30500030517577414,1.5800018310546804,1,0.02704443551291602,-1.5977067941157126,62.31000137329102,1.0344768619609614,63.13999938964844,2.2499865890220714,63.18999862670898,0.02704443551291602
13852,2017-01-11,63.18000030517578,63.18999862670898,62.11999893188477,62.209999084472656,2918400.0,0.01706376998578696,1.1616202094620132,-2.1086850157977555,49.7354607705546,55.94514304670607,-0.3510801591328985,-0.41542315154949705,-1.8906742046870306,0.08798263085212454,7.385704718851541,1.0699996948242045,0.9575105699386981,0.38000068664550923,-0.5219498585352156,1.281951231826234,-0.07097458594485317,0.8309759592358716,0.3157984924316466,84.47205557609016,26.83948115329345,0.4509752725903629,1,-0.5550003051757812,-2.4650001525878906,-2.560000419616699,-0.7550010681152344,0.9300003051757812,2,0.00379863663517388,1.5142860256892332,62.11999893188477,-1.5977067941157126,62.31000137329102,1.0344768619609614,63.13999938964844,0.00379863663517388
13853,2017-01-12,63.290000915527344,63.4000015258789,62.79999923706055,62.959999084472656,2139900.0,0.0017410669487216701,1.1818143986683618,0.34020764511562057,54.562393666331616,54.197859037426504,-0.3575947638722283,-0.5056694827002559,-2.0918930258526984,-0.0714203576777237,7.723847250285881,0.6000022888183523,0.7348869046209927,0.4610012054443331,-0.4657220885212965,1.3877244994099627,-0.002360441538478142,0.9243628524271443,0.1722819000244229,93.03794412199333,36.010538713126586,0.46336164698281396,1,-0.6650009155273438,-2.0200023651123047,-2.6700010299682617,-0.8650016784667969,1.470001220703125,3,0.010428185145596736,1.1616202094620132,63.18000030517578,1.5142860256892332,62.11999893188477,-1.5977067941157126,62.31000137329102,0.010428185145596736
13854,2017-01-13,63.22999954223633,63.29999923706055,62.75,63.099998474121094,2506500.0,-0.0009480387489818609,3.0740615154212407,0.3939404448143524,49.89977830441097,52.6560332883201,-0.34132568398720764,-0.34273977145557666,-2.07862059416739,-0.06406678517672759,7.632858905519993,0.5499992370605469,0.5233645547351742,0.3244998931884737,-0.4498920559189088,1.0988918422958562,-0.06269608136521754,0.711695867742165,0.19943761090088685,89.24039325137417,34.70758496389371,0.387195974553693,1,-0.6049995422363281,-1.7900009155273438,-2.609999656677246,-0.8050003051757812,2.079998016357422,4,0.008856577215645034,1.1818143986683618,63.290000915527344,1.1616202094620132,63.18000030517578,1.5142860256892332,62.11999893188477,0.008856577215645034
13855,2017-01-17,63.81000137329102,64.02999877929689,63.29999923706055,63.45000076293945,1705800.0,0.009172890008757095,-1.2121075507467949,2.7692127116406544,55.818206913197734,52.59827742633492,-0.8806886736402078,-0.8314822000697859,-2.674751930421472,-0.6900461439568062,8.192573137314746,0.7999992370605611,0.47249072244936485,0.8195016860961957,0.039582898098174724,1.5994204740942166,0.42954229209718164,1.2094610800952097,-1.990001678466804,90.04536212021281,35.40151184138199,0.3899593939990122,1,-0.8850021362304688,-2.1200027465820312,-3.277501106262214,-1.3850021362304759,2.200000762939446,1,-0.008462637578838583,3.0740615154212407,63.22999954223633,1.1818143986683618,63.290000915527344,1.1616202094620132,63.18000030517578,-0.008462637578838583
13856,2017-01-18,63.459999084472656,63.91999816894531,63.38999938964844,63.52999877929688,1883900.0,-0.005485069445005042,-4.0476294277929155,-0.1944432670707572,52.839909681765505,52.77784843237877,-0.47041861572690635,-0.4535401461608757,-2.3552724362691464,-0.38948139198211607,8.309920898760287,0.529998779296875,0.2847444347778776,0.43699951171875284,-0.36510606498985965,1.2391050884273653,0.0359467233644466,0.8380523000730591,-1.5957994079589852,70.15708165649683,14.528423956977434,0.4010527883543055,1,-0.5349998474121023,-1.3199996948242116,-3.217498779296875,-1.0349998474121094,3.690002441406236,2,-0.0026788240056390134,-1.2121075507467949,63.81000137329102,3.0740615154212407,63.22999954223633,1.1818143986683618,63.290000915527344,-0.0026788240056390134
13857,2017-01-19,62.70000076293945,63.40999984741211,62.540000915527344,63.18999862670898,2628100.0,-0.011976021627758904,-1.1481519855323639,6.999999999999188,52.65867129577224,51.43409577838677,0.2973326573157422,0.3030961415138833,-1.6184938594530607,0.315679023115095,7.899305975725833,0.9199981689453125,0.16564163676839883,-0.31099891662597656,-1.1254192874878157,0.5034214542358626,-0.7182091020568961,0.09621126880494302,-0.7924851043701153,10.738260188328445,-48.89466734294705,0.4072101854309207,1,0.22499847412110086,-0.24500083923339844,-2.457500457763672,-0.8650016784667898,3.9999961853027344,3,0.01594896312331584,-4.0476294277929155,63.459999084472656,-1.2121075507467949,63.81000137329102,3.0740615154212407,63.22999954223633,0.01594896312331584
13858,2017-01-20,62.90999984741211,63.1500015258789,62.4900016784668,62.9000015258789,2015000.0,0.003349267654184418,1.6938677005239844,-0.020404826780863375,46.40778108549128,49.814872398492994,0.04854378477984511,0.07322371127443716,-1.8768310804119608,0.07833125610744673,7.380417369651022,0.6599998474121023,0.1357122880755952,-0.08599987030029155,-0.8960268734999204,0.7240271328993373,-0.4910133719001095,0.3190136312995264,-0.960034526428224,27.272659715977664,-28.593062696508486,0.40501350159981614,1,0.014999389648444605,-0.38000106811522016,-2.5074996948242188,-1.2550010681152344,4.060001373291001,4,0.019074881034017555,-1.1481519855323639,62.70000076293945,-4.0476294277929155,63.459999084472656,-1.2121075507467949,63.81000137329102,0.019074881034017555
13859,2017-01-23,62.709999084472656,63.13999938964844,62.63999938964844,62.90999984741211,1317800.0,-0.0031791569452321866,-1.941175150624376,-20.003433803877428,47.51491370301216,50.11505417883832,0.20242126915198355,0.28051850471592843,-1.728166659880273,0.2417188238411967,6.806480052030562,0.5,0.13586806365760395,-0.2815006256103487,-1.0970931406774724,0.534091889456775,-0.6892968831439106,0.12629563192321314,-0.7184330943225135,14.285572738239308,-40.13017660475364,0.40779625753356347,1,0.21500015258789773,-0.18000030517576704,-2.1499996185302734,-1.1399993896484375,3.410003662109375,0,0.03269021020071117,1.6938677005239844,62.90999984741211,-1.1481519855323639,62.70000076293945,-4.0476294277929155,63.459999084472656,0.03269021020071117
13860,2017-01-24,62.77999877929688,62.9000015258789,62.5099983215332,62.63999938964844,2061100.0,0.0011162445518446695,1.0526220687440162,-0.6999942779759649,50.20408608127483,51.07124461131232,0.23032275202574937,0.18370838301498793,-1.7859166696958866,0.14887303187953904,6.3338535654925785,0.390003204345696,0.02566746032501044,-0.1885007858276282,-1.000523244368459,0.6235216727132027,-0.5945120150980401,0.2175104434427837,-0.7476641333638057,20.27956731089909,-34.3442953905726,0.4060112292704143,1,0.2950000762939524,-0.2499999999999929,-2.0599985122680735,-1.2099990844726634,3.720001220703118,1,0.04029943976569794,-1.941175150624376,62.709999084472656,1.6938677005239844,62.90999984741211,-1.1481519855323639,62.70000076293945,0.04029943976569794
13861,2017-01-25,62.52999877929688,62.83000183105469,62.40999984741211,62.63999938964844,2316900.0,-0.003982160000972179,-1.4000217983651226,-0.785722070844596,46.837950921632995,50.74929907254326,0.6085979451232291,0.4040169954984023,-1.477640237811542,0.37034947166716137,5.765816134631613,0.4200019836425781,-0.06457232479899488,-0.40650081634520774,-1.2353565321203064,0.4223548994298909,-0.8209286742327606,0.007927041542345137,-0.45771085069652884,11.999893188477273,-41.532221286461805,0.41442785788754993,1,0.6900005340576172,0.3950004577636719,-1.8774986267089915,-0.9599990844726634,3.98999786376951,2,0.05565334119414356,1.0526220687440162,62.77999877929688,-1.941175150624376,62.709999084472656,1.6938677005239844,62.90999984741211,0.05565334119414356
13862,2017-01-26,62.63999938964844,62.81999969482422,62.13999938964844,62.5,2525600.0,0.0017591654005912893,1.720001220703125,-1.2727146622278531,44.30643277255513,49.60974786212365,0.4625889562771093,0.26922792335231804,-1.5349441460676019,0.23473005291862137,5.324883787644468,0.6800003051757812,0.004879644688443818,-0.27200012207030966,-1.105726444518858,0.5617262003782386,-0.6888632832945802,0.14486303915396093,-0.5285572440341539,49.50484578835686,-0.9206983298382312,0.41686316122427375,1,0.44499969482422586,0.2849998474121165,-1.7100000381469727,-1.0699996948242188,3.7099990844726705,3,0.07199875766562913,-1.4000217983651226,62.52999877929688,1.0526220687440162,62.77999877929688,-1.941175150624376,62.709999084472656,0.07199875766562913
13863,2017-01-27,62.97000122070313,63.040000915527344,62.47999954223633,62.77999877929688,2537400.0,0.0052682285164458165,2.3939288851899554,1.35716621253406,48.336615510489345,49.43606310724347,0.09210770894752329,-0.015909373010579486,-1.7663859585229105,-0.13248437004370572,5.242093345780943,0.5600013732910156,0.12503316349977212,0.02900161743164631,-0.7678055603438807,0.8258087952071733,-0.36940197145611364,0.42740520631940626,-0.8300018310546946,83.00018310546946,33.98453350915322,0.3984035888877623,1,0.11499786376953125,-0.045001983642578125,-1.9550018310546946,-1.4000015258789134,3.269996643066399,4,0.059234487140405356,1.720001220703125,62.63999938964844,-1.4000217983651226,62.52999877929688,1.0526220687440162,62.77999877929688,0.059234487140405356
13864,2017-01-30,63.209999084472656,63.4000015258789,62.77999877929688,63.11000061035156,2265000.0,0.0038113047342711592,1.5833267106413587,0.5263009958239641,59.955709080904256,49.89578557032196,-0.1687739598650424,-0.27554780411726654,-1.9268589062174115,-0.42145080713967786,4.832407779104936,0.620002746582017,0.12804977219436608,0.2724994659423814,-0.5186327347090725,1.0636316665938352,-0.12306663438334908,0.6680655662681119,-1.0699996948242188,84.9204667243921,29.562114650209097,0.39556610032572714,1,-0.18000030517578125,-0.28499984741210227,-2.1949996948242188,-1.6399993896484375,1.9400024414062358,0,0.059484293477138905,2.3939288851899554,62.97000122070313,1.720001220703125,62.63999938964844,-1.4000217983651226,62.52999877929688,0.059484293477138905
13865,2017-01-31,64.05999755859375,64.11000061035156,62.95000076293945,63.1500015258789,2712300.0,0.013447215415794744,1.2970245424261424,9.1000991836424,68.72584057671098,51.66088900309369,-1.094700645282316,-1.0950558619764834,-2.6706640369419574,-1.3161319991514162,4.652306903874397,1.1599998474121094,0.11112581282888101,1.067498016357419,0.130315921807707,2.004680110907131,0.598906969082563,1.536089063632275,-1.88219818115234,97.46177559524732,35.91062463596808,0.4685910472748547,1,-0.93499755859375,-1.0949974060058594,-2.819997787475586,-2.4899978637695312,0.7799987792968608,1,0.03215743469400012,1.5833267106413587,63.209999084472656,2.3939288851899554,62.97000122070313,1.720001220703125,62.63999938964844,0.03215743469400012
13866,2017-02-01,63.09000015258789,63.81000137329102,63.02000045776367,63.58000183105469,2779500.0,-0.01514201440795615,-1.507935162366584,-0.538465730454827,49.11591208359658,51.26724909062973,-0.20417857486466318,-0.1044216796019839,-1.5993643012711232,-0.39770971075310513,4.840388231740154,1.0399971008300781,0.10578776302438087,0.08100051879883097,-0.8505492157948353,1.0125502533924973,-0.38477434849799863,0.5467753860956606,-0.8349127258300726,48.223359100274195,-9.99766299974685,0.46577486729683276,2,0.034999847412109375,-0.125,-1.692500114440918,-1.5200004577636719,2.3100013732910014,2,0.05404976762030067,1.2970245424261424,64.05999755859375,1.5833267106413587,63.209999084472656,2.3939288851899554,62.97000122070313,0.05404976762030067
13867,2017-02-02,63.77999877929688,63.81000137329102,62.97000122070313,63.11000061035156,1802600.0,0.010936735220164584,1.301359698169954,-1.36733851818983,54.32097021171245,52.14649232687652,-0.8100545959836296,-0.760147823256375,-2.1644141285885894,-1.0976332717957362,4.67179852642209,0.8400001525878906,0.02949366531684916,0.7244991302490291,-0.2646942251587703,1.7136924856568214,0.22990245254513297,1.2190958079529253,-1.4507148251953126,79.75450215893045,24.86613159229472,0.4945966777038965,2,-0.6549987792968821,-0.8149986267089915,-2.2849998474121165,-2.2099990844726634,2.029998779296868,3,0.042960142932127576,-1.507935162366584,63.09000015258789,1.2970245424261424,64.05999755859375,1.5833267106413587,63.209999084472656,0.042960142932127576
13868,2017-02-03,64.02999877929689,64.33999633789061,63.63999938964844,63.77999877929688,2288300.0,0.003919724126447477,-1.6415040018423797,0.37313534810631743,56.82593578936619,53.18105033647141,-0.9884179637654569,-0.9950048828697433,-2.3123535387851604,-1.372172376941407,4.99288761385791,0.6999969482421733,0.0003447089301005235,0.932499122619646,-0.14786827739960984,2.0128665226389018,0.39231542261001806,1.4726828226292739,-1.6294861589453191,80.12833052936499,28.36312323669363,0.5401837000096279,2,-0.7900009155273651,-0.9500007629394744,-2.5349998474121236,-2.4599990844726705,1.7600021362304545,4,0.036233011698484585,1.301359698169954,63.77999877929688,-1.507935162366584,63.09000015258789,1.2970245424261424,64.05999755859375,0.036233011698484585
13869,2017-02-06,63.81999969482422,64.41000366210939,63.72000122070313,64.25,1741400.0,-0.0032796983988163664,-1.1904934907660423,-1.7200012207030762,50.09105949336035,53.16849182670314,-0.6754362916612848,-0.7709782850917009,-1.9957940665911025,-1.1738122605838015,5.3574884706833386,0.6900024414062571,0.02597060168685772,0.688500022888185,-0.43925977072535716,1.8162598165017343,0.12462012608141038,1.2523799196949597,-1.3031180514203058,59.58884960977757,12.142612310333533,0.5638798968067731,2,-0.5449981689453054,-0.7049980163574148,-2.325000762939453,-2.25,2.8600006103515625,0,0.03791911909303214,-1.6415040018423797,64.02999877929689,1.301359698169954,63.77999877929688,-1.507935162366584,63.09000015258789,0.03791911909303214
13870,2017-02-07,63.93000030517578,64.01000213623047,63.56000137329102,63.81999969482422,1552800.0,0.001723607190184273,2.3332862390505267,-0.2558151913557247,54.476208606841446,54.017187125059635,-0.6762712823312782,-0.794103933689513,-1.9844758049686035,-1.2982833776741103,5.961978466294257,0.450000762939446,0.08604419135659214,0.7175006866455078,-0.39442265433913803,1.8294240276301608,0.1615390161531849,1.2734623571378307,-1.2616689002754313,66.66649006061037,21.18038189033163,0.5559616704923249,2,-0.6549987792968679,-0.8149986267089773,-2.1925010681152344,-2.3600006103515625,2.0800018310546875,1,0.019083391441878872,-1.1904934907660423,63.81999969482422,-1.6415040018423797,64.02999877929689,1.301359698169954,63.77999877929688,0.019083391441878872
13871,2017-02-08,63.79999923706055,64.01999664306639,63.31999969482422,63.31999969482422,1817000.0,-0.002033490810177674,-1.916656732549671,4.3636079900124844,61.90475797289078,55.97255659176359,-0.38797526577594965,-0.5605266417250476,-1.7611793344985216,-1.1881265775799434,6.094721993959464,0.6999969482421733,0.15723019963093066,0.5034996032714858,-0.5104299284082572,1.5174291349512288,-0.003465162568389246,1.0104643691113608,-0.9923340515834767,57.63865341414749,7.4367352215509115,0.5069647658398723,2,-0.3549976348876882,-0.6849975585937429,-1.9875001907348633,-2.229999542236328,2.670001983642564,2,0.016300895192267406,2.3332862390505267,63.93000030517578,-1.1904934907660423,63.81999969482422,-1.6415040018423797,64.02999877929689,0.016300895192267406
13872,2017-02-09,63.41999816894531,64.01999664306639,63.36000061035156,63.79999923706055,2517000.0,-0.005956129665507848,-1.6400042724934771,-0.7916696469017476,55.323576515785575,56.74888559235206,0.127737119679459,-0.17035798546932313,-1.3284157172818993,-0.8385240862254193,6.707787743238739,0.6599960327148295,0.20396245867870277,0.1114986419677706,-0.9023062856137898,1.125303569549338,-0.3954038218230096,0.6184011057585508,-0.48414590533765534,9.17413854650052,-42.11354897101793,0.5069024637907824,2,0.1750030517578267,-0.3049964904785085,-1.607499122619629,-1.8499984741210938,2.7099990844726562,3,0.031220489027120824,-1.916656732549671,63.79999923706055,2.3332862390505267,63.93000030517578,-1.1904934907660423,63.81999969482422,0.031220489027120824
13873,2017-02-10,63.95000076293945,64.08000183105469,63.31000137329102,63.349998474121094,2429800.0,0.008357026321291539,-1.264718917069202,-1.5789489534708627,62.109393917493676,56.988183907528665,-0.2778526511962909,-0.6834190706651171,-1.8103372326348648,-1.4058919005733514,7.168209329889609,0.7700004577636648,0.3118574778957992,0.6085012435913058,-0.44495958877649855,1.661962075959103,0.0817708274074036,1.135231659775208,-0.8962163874516591,58.181641634211886,2.12200071585805,0.526730416183899,2,-0.26999855041503196,-0.8349990844726491,-2.1375017166137695,-2.3800010681152344,3.030002593994155,4,0.029085172376295043,-1.6400042724934771,63.41999816894531,-1.916656732549671,63.79999923706055,2.3332862390505267,63.93000030517578,0.029085172376295043
13874,2017-02-13,63.790000915527344,64.09999847412111,63.459999084472656,63.97000122070313,2188300.0,-0.0025019522361731106,1.9091224358861973,-0.29999936421955953,59.692920477093395,55.98452611868226,-0.030091899034886183,-0.5052169536105069,-1.5315559669097638,-1.2780205362892332,7.717788960452951,0.6399993896484517,0.43349967718208404,0.42050132751464986,-0.6501103890097113,1.491113044039011,-0.11480453074752717,0.9558071857768269,-0.6277189971098238,60.75965870405905,0.16688808121617882,0.5353058582621792,2,-0.09999847412107954,-0.6749992370605398,-1.9775018692016602,-2.220001220703125,3.6500015258789062,0,0.03135287617644744,-1.264718917069202,63.95000076293945,-1.6400042724934771,63.41999816894531,-1.916656732549671,63.79999923706055,0.03135287617644744
13875,2017-02-14,63.27000045776367,63.7400016784668,62.959999084472656,63.63999938964844,2218600.0,-0.008151754981980175,1.7368343561566828,2.0555461365658494,56.751840696001224,56.83296263117167,0.40908210695940284,-0.029245734458406503,-0.8676757959496513,-0.8123397540191917,7.279945526595371,0.8300018310546875,0.5034713774840895,-0.07249908447265341,-1.123390744025059,0.9783925750797451,-0.5979449142488562,0.4529467453035494,1.1400032043457173,27.19311747935344,-37.9127074257976,0.5254458297761994,2,0.41500091552735086,-0.1549987792968679,-1.4575014114379883,-1.7000007629394531,4.179996490478516,1,0.05389599846278603,1.9091224358861973,63.790000915527344,-1.264718917069202,63.95000076293945,-1.6400042724934771,63.41999816894531,0.05389599846278603
13876,2017-02-15,63.290000915527344,63.33000183105469,62.68999862670898,62.93000030517578,2068300.0,0.00031611281205901065,1.9090893327785037,-0.9729774313610261,56.02969943862367,57.022821434161806,0.46984441169739455,-0.0660199098273182,-0.758006152354632,-0.8936415172943555,6.853210753770169,0.6400032043457102,0.49403290860136906,-0.04399871826171875,-1.0936380623437145,1.00564062582027,-0.5688183903027166,0.48082095377927914,1.091002655029314,42.55335842195953,-23.512746390972666,0.5248196720409944,2,0.26000022888183594,-0.17499923706053977,-1.527501106262207,-1.720001220703125,4.5,2,0.04297679224769624,1.7368343561566828,63.27000045776367,1.9091224358861973,63.790000915527344,-1.264718917069202,63.95000076293945,0.04297679224769624
13877,2017-02-16,63.70000076293945,63.72000122070313,63.31000137329102,63.38999938964844,1890300.0,0.006478114101457155,1.342840949962303,0.8611134658585173,56.67275949194057,57.005801845558956,0.0528625429593248,-0.41872949059778364,-1.04701710831975,-1.3641389958284336,7.291719140968669,0.43000030517578836,0.3635593219494453,0.31600112915039347,-0.7012480338650136,1.3332502921658076,-0.19262345235731004,0.824625710658097,0.6133626098633016,71.63136493129429,7.38892622646766,0.5086245815077054,2,-0.14999961853027344,-0.4349994659423686,-2.030000686645508,-2.1300010681152344,3.990001678466797,3,0.0434850930076478,1.9090893327785037,63.290000915527344,1.7368343561566828,63.27000045776367,1.9091224358861973,63.790000915527344,0.0434850930076478
13878,2017-02-17,64.11000061035156,64.12999725341797,63.52999877929688,63.79999923706055,1955900.0,0.006436418249631259,2.428615025776807,1.0,57.97873779499648,57.88221054574075,-0.3850921807960148,-0.7738968788874914,-1.3374735548436831,-1.8280763358065286,7.896510037868473,0.5999984741210866,0.44152887058999113,0.6660009384155288,-0.37481674239786855,1.706818619228919,0.14559209800883366,1.1864097788222239,0.13842817260744766,98.61134290717297,35.45674266026017,0.520408840406696,2,-0.7000026702880859,-0.8349990844726491,-2.440000534057617,-2.5400009155273438,3.7299957275390483,4,0.03150829236991526,1.342840949962303,63.70000076293945,1.9090893327785037,63.290000915527344,1.7368343561566828,63.27000045776367,0.03150829236991526
13879,2017-02-21,64.76000213623047,64.87000274658203,63.75,63.97999954223633,2067300.0,0.010138847600852374,1.239996948253829,2.516126253614717,56.433862715838806,58.09972766896268,-0.9920573833425621,-1.3306667106095915,-1.883059418454934,-2.5150514535189004,8.838366093514477,1.1200027465820312,0.4531592288605282,1.2135023117065415,0.0776129675484043,2.3493916558646717,0.6455576396274694,1.7814469837856066,-2.0700035095214915,94.95410997856426,34.64626622562602,0.5679446720790665,2,-0.9800014495849609,-1.2550010681152344,-2.812502861022949,-3.19000244140625,2.6299972534179688,1,0.0342804377311956,2.428615025776807,64.11000061035156,1.342840949962303,63.70000076293945,1.9090893327785037,63.290000915527344,0.0342804377311956
13880,2017-02-22,65.30999755859375,65.41000366210939,64.51999664306639,64.66999816894531,2455900.0,0.008492825883580135,1.1190350765653627,0.82050930929756,72.11152593195997,59.233812997748146,-1.4815108977880698,-1.7722676893432805,-2.3178387142879444,-3.096962243296929,9.872194713202385,0.8900070190429972,0.44234628157317957,1.636997795104982,0.3126494886466986,2.9613461015632723,0.9748236418758438,2.299171948334127,-2.576398849487312,96.32331182427693,33.06224533900937,0.6621741532291449,2,-1.2599964141845703,-1.5349960327148366,-3.277498245239258,-3.7399978637695312,1.8500061035156392,2,0.03261376454503062,1.239996948253829,64.76000213623047,2.428615025776807,64.11000061035156,1.342840949962303,63.70000076293945,0.03261376454503062
13881,2017-02-23,66.01000213623047,66.08999633789061,65.30999755859375,65.55000305175781,2286600.0,0.01071818410356995,1.5161758733987873,0.7187492549412298,72.16700313821002,61.1053048446842,-2.050713455445127,-2.316984572579628,-2.918230304465901,-3.8114039493451912,11.053047861474836,0.7799987792968608,0.5180968421111416,2.1630022048950224,0.5814889224566286,3.744515487333423,1.3722455636758184,2.9537588461142192,-3.169347229003911,97.12250551965788,34.46278334462541,0.7907566412191992,2,-1.6200046539306783,-1.8950042724609375,-3.702503204345696,-4.615001678466804,1.1199951171875,3,0.021814797233908223,1.1190350765653627,65.30999755859375,1.239996948253829,64.76000213623047,2.428615025776807,64.11000061035156,0.021814797233908223
13882,2017-02-24,67.15000152587889,67.22000122070311,66.15000152587889,66.19000244140625,4094100.0,0.017270100784055664,-1.0576899094009635,2.08695868508779,76.35134873902447,62.68774426929873,-2.9122210001731617,-3.269405997974438,-3.974264384874722,-4.954727507399447,12.263770083595912,1.209999084472642,0.5944251998295016,3.0775014877319222,1.0093679020283588,5.145635073435486,2.0434346948801334,4.111568280583704,-4.114386132812491,98.10299055527068,36.09752616123018,1.0340667928517835,2,-2.1950016021728516,-2.470001220703111,-4.617502212524393,-6.190002441406229,0.0,4,0.009530891662032248,1.5161758733987873,66.01000213623047,1.1190350765653627,65.30999755859375,1.239996948253829,64.76000213623047,0.009530891662032248
13883,2017-02-27,66.69999694824219,67.12000274658203,66.51000213623047,67.05999755859375,3101200.0,-0.006701482761147459,1.5416110369381397,-0.3750009934116992,73.37655823285722,64.20814846438361,-2.2698003801002926,-2.6621199086233105,-3.4682931736470692,-4.499520584161004,13.833034903525121,0.6399993896484233,0.6414901497053549,2.4409971237182617,0.13269715811503602,4.7492970893214945,1.2868471409166489,3.5951471065198746,-3.3296306889648477,85.01429136801407,21.76529810167559,1.154149982801616,2,-1.744997024536147,-2.0199966430664062,-4.009997367858887,-5.739997863769524,0.5900039672851562,0,0.014842661746031105,-1.0576899094009635,67.15000152587889,1.5161758733987873,66.01000213623047,1.1190350765653627,65.30999755859375,0.014842661746031105
13884,2017-02-28,66.97000122070311,67.15000152587889,66.48000335693361,66.69999694824219,3912000.0,0.0040480402520923775,1.1269618291028927,-0.7500105963632886,74.05058324893139,66.13023097026473,-2.281174036007698,-2.7784433664369885,-3.6454791823354498,-4.741463357980038,15.791135850340032,0.6699981689452841,0.7744008971437069,2.523001289367656,-0.02553499590639774,5.071537574641717,1.248733146730629,3.7972694320046827,-3.291664164511708,90.74075643905678,26.770539685965126,1.2742681426370301,2,-2.0150012969970703,-2.2900009155273295,-4.242502212524386,-6.010002136230447,0.8600006103515767,1,0.012990818296693574,1.5416110369381397,66.69999694824219,-1.0576899094009635,67.15000152587889,1.5161758733987873,66.01000213623047,0.012990818296693574
13885,2017-03-01,66.12000274658203,66.73999786376953,65.88999938964844,66.19999694824219,3147100.0,-0.012692227245447829,-2.148137159326919,-0.296270132805893,66.47726872490188,67.29107200207342,-1.1000724305117302,-1.861649190294301,-2.723843332176685,-3.8680611990010902,16.691342169078432,1.0800018310546733,0.8159883420615515,1.570002555847168,-1.0772766115062495,4.2172817232005855,0.24636297217045922,2.8936421395238767,-2.1583325572296914,42.40856727435441,-21.438775799860643,1.3236395836767088,3,-0.8550014495849609,-1.44000244140625,-3.392503738403306,-5.160003662109368,1.5,2,0.019207449944216082,1.1269618291028927,66.97000122070311,1.5416110369381397,66.69999694824219,-1.0576899094009635,67.15000152587889,0.019207449944216082
13886,2017-03-02,66.5,66.95999908447266,65.86000061035156,65.90000152587889,2442900.0,0.0057470846586982205,-2.2352881778096916,-7.500524558893836,71.87498645350644,68.9802083311363,-1.0916444972405515,-2.0797067821990396,-3.0488771701291313,-4.2233251987771325,17.701437369492297,1.0999984741210938,0.9051789178338936,1.7794998168945284,-0.9107518793645681,4.469751513153625,0.43437396876498724,3.1246256650240767,-2.277663328139596,47.058757531219285,-22.725174804027176,1.3451258481295476,3,-1.125,-1.8199996948242188,-3.697501182556138,-5.540000915527337,0.8199996948242188,3,0.009924867099389223,-2.148137159326919,66.12000274658203,1.1269618291028927,66.97000122070311,1.5416110369381397,66.69999694824219,0.009924867099389223
13887,2017-03-03,66.51999664306639,66.62000274658203,65.95999908447266,66.56999969482422,2127400.0,0.0003007013994946739,7.799511748550503,-0.08333863153747578,69.67836798786786,70.28016724145533,-0.7482434613839501,-1.9857131784302737,-3.016735649627975,-4.210876338027795,18.837011775890883,0.660003662109375,1.0690822859968563,1.6624965667724467,-1.1040773206041337,4.429070454149027,0.27920962308415653,3.045783510460737,-2.0578468072985743,51.16244684563149,-19.259237348878173,1.3832869436882889,3,-1.0349960327148295,-1.8399963378906108,-3.4474973678588654,-5.559997558593729,0.980003356933608,4,0.009170184021877192,-2.2352881778096916,66.5,-2.148137159326919,66.12000274658203,1.1269618291028927,66.97000122070311,0.009170184021877192
13888,2017-03-06,66.34999847412111,66.59999847412111,66.05999755859375,66.37000274658203,1832300.0,-0.002555594971801689,1.2500238420700533,0.40006103143078914,69.57184403839935,71.73994294396206,-0.2537736184030308,-1.721243809419306,-2.8042039881575533,-4.015797976389727,19.44209608471609,0.540000915527358,1.2564051109282275,1.3764984130859546,-1.4381192853544746,4.191116111526377,-0.030810436134260044,2.783807262306169,-1.6672205275584702,37.98430356688879,-32.26912009083711,1.4073088492202115,3,-0.47999954223635655,-1.4999980926513814,-3.3449993133544993,-5.389999389648445,1.0400009155273295,0,0.01205731831432999,7.799511748550503,66.51999664306639,-2.2352881778096916,66.5,-2.148137159326919,66.12000274658203,0.01205731831432999
13889,2017-03-07,66.23999786376953,66.51999664306639,66.12999725341797,66.25,2770000.0,-0.0016578841428983582,-2.3912495439014254,0.5000000000003552,74.22509696983686,71.97478417039282,0.09861223008954312,-1.4974207183807664,-2.638853610775463,-3.8672108001248375,20.00492757577942,0.3899993896484233,1.4286708450502346,1.1454978942871037,-1.6683954481488001,3.9593912367230004,-0.2614487769308482,2.5524445655050556,-1.3542420552756624,34.54525277606309,-39.45493900397887,1.4069466712179484,3,0.02500152587890625,-1.2849979400634908,-3.2349987030029226,-5.279998779296868,1.5500030517578125,1,0.015851495857793774,1.2500238420700533,66.34999847412111,7.799511748550503,66.51999664306639,-2.2352881778096916,66.5,0.015851495857793774
13890,2017-03-08,65.15000152587889,65.90000152587889,65.01999664306639,65.76999664306639,3126100.0,-0.01645525925487412,1.0,61.986270022883296,62.91667638002033,70.94697008614952,1.300262942407727,-0.3281637406356168,-1.5192169302284526,-2.7551127491333034,20.213408021498875,1.2200012207031392,1.552509722608093,-0.0054985046386804015,-2.765478694614899,2.754481685337531,-1.3854885996267825,1.3744915903494288,2.0699996948242188,6.701274185936714,-68.33236230700518,1.379990094988106,3,0.9699974060058594,-0.19500160217285156,-2.172502517700181,-4.190002441406229,2.3899993896484517,2,0.04113584408914006,-2.3912495439014254,66.23999786376953,1.2500238420700533,66.34999847412111,7.799511748550503,66.51999664306639,0.04113584408914006
13891,2017-03-09,64.83999633789061,65.65000152587889,64.80999755859375,65.12000274658203,2532300.0,-0.004758329711859521,-3.9411421519128527,0.4516267966135295,58.028135263748595,68.91105747778553,1.5945313484719463,0.0671954603834024,-1.180305799679914,-2.4330467014640504,20.70045483832329,0.840003967285142,1.6457064238588828,-0.3675035476684769,-3.058273778370463,2.3232666830335162,-1.71288866301947,0.9778815676825161,2.336004791259768,1.6573863708204473,-70.75773947729833,1.3453851153509955,3,1.1400032043457173,0.11500358581542969,-1.7949962615966655,-3.839996337890611,2.9000015258789205,3,0.04287486992140477,1.0,65.15000152587889,-2.3912495439014254,66.23999786376953,1.2500238420700533,66.34999847412111,0.04287486992140477
13892,2017-03-10,65.40000152587889,65.58999633789061,64.94000244140625,65.30000305175781,2358600.0,0.00863672454683706,1.708375057619353,-0.35712923353580206,58.89654867601204,67.30216752702496,0.8495191985193316,-0.3550718666444368,-1.7030123345980854,-2.973939745796031,21.213822270329274,0.75,1.6241815655494634,0.093501472473136,-2.4626895628682064,2.6496925078144855,-1.1845940451975423,1.3715969901438143,1.6813594604492152,32.96109863224953,-34.64746003965979,1.2780955176706736,3,0.5799980163574361,-0.44500160217285156,-2.3550014495849467,-4.400001525878892,2.580001831054716,4,0.029357769482399432,-3.9411421519128527,64.83999633789061,1.0,65.15000152587889,-2.3912495439014254,66.23999786376953,0.029357769482399432
13893,2017-03-13,65.80999755859375,65.84999847412111,65.33000183105469,65.41000366210939,1922000.0,0.006269052341728587,1.1666719649044037,4.000000000000426,57.48926606553012,65.46202117331372,0.3352560107191067,-0.6520055488891501,-2.046320391370756,-3.3729435189855934,21.784539049491254,0.5199966430664205,1.560514889416936,0.41049766540527344,-2.072178094089125,2.893173424899672,-0.8308402143419187,1.6518355451524656,1.1805088906249779,58.47956347347383,-5.435746385293925,1.2413378797471988,3,0.07500076293945312,-0.8549976348877095,-2.7649974822998047,-4.80999755859375,1.9300003051757812,0,0.025680025894265768,1.708375057619353,65.40000152587889,-3.9411421519128527,64.83999633789061,1.0,65.15000152587889,0.025680025894265768
13894,2017-03-14,65.79000091552734,65.93000030517578,65.51999664306639,65.77999877929689,1641900.0,-0.00030385418337997017,1.8276025361080668,0.025005722133176624,53.70372768727037,64.04273883579911,0.19027667835597128,-0.5001335207802526,-1.9871849036036124,-3.348346123251119,22.392066660398548,0.4100036621093892,1.3471394767253173,0.29050102233887287,-2.0776863365171323,2.658688381194878,-0.8935926570891297,1.4745947017668755,1.1132851780663913,87.50008514928372,26.540565093741435,1.1840936794280028,3,0.09499740600585938,-0.8350009918213033,-2.6300029754638743,-4.67500305175782,1.6500015258789062,1,0.024319781909950988,1.1666719649044037,65.80999755859375,1.708375057619353,65.40000152587889,-3.9411421519128527,64.83999633789061,0.024319781909950988
13895,2017-03-15,66.68000030517578,67.0,65.81999969482422,65.86000061035156,1776000.0,0.013527882311343609,-1.6222184546263723,81.98245614046736,55.02247640835005,62.17023771967062,-0.6838471762737441,-1.1821763994930734,-2.816580494779231,-4.225648657805948,24.2479562482947,1.2099990844726562,1.191436125696086,1.010000419616702,-1.1655085968636882,3.1855094360970995,-0.07775408862349309,2.097754927856897,-1.8700027465820312,85.38815807809146,27.80492794517629,1.0877545082401983,3,-0.7750015258789062,-1.7250003814697408,-3.4849987030029226,-5.529998779296868,1.1800003051757812,2,0.016646679743122395,1.8276025361080668,65.79000091552734,1.1666719649044037,65.80999755859375,1.708375057619353,65.40000152587889,0.016646679743122395
13896,2017-03-16,66.01000213623047,66.5,65.86000061035156,66.47000122070311,1615300.0,-0.010047962895604612,1.4615520049297945,-0.5609747020347988,40.80645200985429,58.96224705544689,-0.1013195391466013,-0.3140561701849549,-2.0860668367656956,-3.542249957302431,26.104517309684383,0.8199996948242188,0.9775702136459188,0.20400218963622763,-1.6632938365566048,2.071298215829053,-0.7296458234601886,1.1376502027326438,-1.156204528808587,51.941794317205414,-0.49464491493660034,0.9336480130964132,3,-0.10500335693359375,-1.0550022125244283,-2.81500053405761,-4.860000610351555,1.959999084472642,3,0.02317828707442371,-1.6222184546263723,66.68000030517578,1.8276025361080668,65.79000091552734,1.1666719649044037,65.80999755859375,0.02317828707442371
13897,2017-03-17,66.47000122070311,66.86000061035156,66.08000183105469,66.16000366210939,3823600.0,0.006968627019937168,-2.319135121096033,-0.6739090773389536,48.14817999990159,56.58183994005825,-0.6360429925165789,-0.5859346691282639,-2.4818589221451717,-3.979171714314816,28.100289052938926,0.8499984741210938,0.8735918632317237,0.5255012512206889,-1.0760962169986783,2.127098719440056,-0.2752974828889876,1.3262999853303654,-1.5732795654296723,68.2635113527334,19.12392202453799,0.8007987341096807,3,-0.5650024414062358,-1.5150012969970703,-3.1899995803832795,-5.319999694824197,1.3899993896484517,4,0.019106312919261015,1.4615520049297945,66.01000213623047,-1.6222184546263723,66.68000030517578,1.8276025361080668,65.79000091552734,0.019106312919261015
13898,2017-03-20,66.12999725341797,66.86000061035156,65.98999786376953,66.62000274658203,1861500.0,-0.005115149105477057,-1.2597348552404732,-1.5806753297894736,43.31206089917651,53.147058154429324,-0.369371396983766,-0.09153115027928038,-2.0912359204337605,-3.6266151600814283,29.589843577487514,0.8700027465820312,0.6784453751306927,0.08449745178222656,-1.2649114371510422,1.4339063407154953,-0.5902069926844149,0.759201896248868,-1.1912100312499945,41.216163969751115,-2.551227831985976,0.6747044444666351,3,-0.22499847412109375,-1.1749973297119283,-2.7749958038329936,-4.979995727539055,1.5600051879882812,0,0.02797529382053643,-2.319135121096033,66.47000122070311,1.4615520049297945,66.01000213623047,-1.6222184546263723,66.68000030517578,0.02797529382053643
13899,2017-03-21,66.98000335693361,67.22000122070311,66.08999633789061,66.09999847412111,3159300.0,0.012853563266581158,-1.5110964176116957,-1.795908199171675,56.84713994839237,52.47266521758178,-1.233035618126138,-0.8081257714769521,-2.878090318041231,-4.465864375105198,30.403517559036242,1.1300048828125,0.5243563495901498,0.8235034942627095,-0.4433756414490375,2.0903826299744566,0.190063926406836,1.456943062118583,-1.9999918792089915,82.85731412908018,37.310376068915176,0.6334395678558732,3,-0.9650039672851705,-2.0250034332275675,-3.5825014114379954,-5.830001831054695,1.1199951171875,1,0.011346588067276508,-1.2597348552404732,66.12999725341797,-2.319135121096033,66.47000122070311,1.4615520049297945,66.01000213623047,0.011346588067276508
13900,2017-03-22,67.44000244140625,67.80000305175781,67.12000274658203,67.33999633789061,2609300.0,0.006867707695106029,-1.5185509621633841,0.11364266888613073,57.389955591170086,52.401756365073055,-1.4908119783082583,-1.159833616381178,-3.2415330051185265,-4.913440188331677,30.887931036739523,0.8199996948242045,0.38833449165235834,1.1770023345947322,-0.14707706477004479,2.5010817339595093,0.5149626349123508,1.8390420342771137,-2.370391373962491,81.44329086046878,34.59684676907668,0.6620396996823865,3,-1.0699996948242188,-2.1950016021728516,-4.037500381469712,-6.290000915527337,0.3899993896484375,2,0.0,-1.5110964176116957,66.98000335693361,-1.2597348552404732,66.12999725341797,-2.319135121096033,66.47000122070311,0.0
13901,2017-03-23,67.44999694824219,68.02999877929689,67.23000335693361,67.34999847412111,2554400.0,0.00014819849457481382,-3.7060117137539557,0.9999237107107319,57.32283880827641,52.226899713102426,-1.2199323479943303,-1.1135059685128539,-3.1467389100547507,-4.905398349846394,30.866793280882078,0.7999954223632812,0.2305302649951244,1.114997100830081,-0.30433624829232997,2.534330449952492,0.4053304262688755,1.8246637753912864,-2.216562361739591,71.5685504530881,24.22425453276321,0.7096666745612086,3,-0.7699966430664062,-2.089998245239258,-4.049995422363274,-6.299995422363274,0.02000427246092329,3,0.006078631292214753,-1.5185509621633841,67.44000244140625,-1.5110964176116957,66.98000335693361,-1.2597348552404732,66.12999725341797,0.006078631292214753
13902,2017-03-24,67.79000091552734,68.01999664306639,67.26999664306639,67.38999938964844,1969500.0,0.005040829987672968,-1.3437242957787412,4.000076295110052,61.042956271428274,52.62175418042444,-1.3245532018978565,-1.4789298913908624,-3.4100151263007774,-5.228718548997449,30.04686219950538,0.75,0.2340426180546018,1.4230010986328097,-0.09885575901444099,2.9448579562800603,0.6620726698091914,2.183929527456428,-2.3328411936011975,88.23540411463473,38.06687144253283,0.7609284288236242,3,-1.0150032043457031,-2.1200008392333842,-4.4574995040893555,-6.63999938964843,0.220001220703125,4,0.002655263353662729,-3.7060117137539557,67.44999694824219,-1.5185509621633841,67.44000244140625,-1.5110964176116957,66.98000335693361,0.002655263353662729
13903,2017-03-27,67.69000244140625,68.25,67.33999633789061,67.94000244140625,2565000.0,-0.001475121297692561,1.0919741826855947,-0.6249976158233039,61.13674425363802,53.44764491002084,-1.0391041154058342,-1.3712653123301664,-3.23641512313057,-5.135281382717665,29.246397546016254,0.9100036621093892,0.31645283601187657,1.2735023498535156,-0.35464950606696277,2.901654205773994,0.45942642189328353,2.0875782778137477,-2.027015594890443,74.07423105723467,21.02357523905161,0.814075927960238,3,-0.6550025939941406,-1.8000030517578125,-4.282501220703118,-6.534999847412109,0.20999908447264204,0,0.0025114221127775505,-1.3437242957787412,67.79000091552734,-3.7060117137539557,67.44999694824219,-1.5185509621633841,67.44000244140625,0.0025114221127775505
13904,2017-03-28,67.83999633789061,67.90000152587889,67.41999816894531,67.48000335693361,2645000.0,0.0022158943872723214,1.0000000000000593,-1.4399719238280113,74.14717198738217,55.57261108546886,-0.9696998182699446,-1.531247331845222,-3.3076127247576323,-5.267719029939194,28.402674788001768,0.48000335693357954,0.3659611337759827,1.3799964904785043,-0.35350050457743976,3.1134934855344483,0.5132479929505394,2.246744988006469,-1.918308176026386,63.7164018877721,4.6044597771221305,0.8667484975279705,3,-0.7849960327148295,-1.8399963378906108,-4.497496604919419,-6.68499374389647,0.18000030517578125,1,-0.002210995055737963,1.0919741826855947,67.69000244140625,-1.3437242957787412,67.79000091552734,-3.7060117137539557,67.44999694824219,-0.002210995055737963
13905,2017-03-29,67.38999938964844,67.72000122070311,67.27999877929689,67.58999633789061,2272400.0,-0.006633210090414399,-1.0952588555858376,-0.5555579103528707,72.3293070735686,59.07515053699266,-0.4563927167660893,-1.0342537699687284,-2.8011219298735313,-4.790309596400093,28.3993562368413,0.5599975585937216,0.3997594935297286,0.866499710083005,-0.907135435907449,2.640134856073459,-0.02031786291222204,1.753317283078232,-1.2354800439706395,15.685937184443786,-48.599518679114055,0.886817572995228,3,-0.2700004577636719,-1.0050010681152344,-3.7474985122680664,-5.44999885559082,1.0200042724609517,2,0.010535674297420083,1.0000000000000593,67.83999633789061,1.0919741826855947,67.69000244140625,-1.3437242957787412,67.79000091552734,0.010535674297420083
13906,2017-03-30,67.16000366210939,67.38999938964844,66.84999847412111,67.16000366210939,2080900.0,-0.00341290591515242,1.3478736814171868,-0.0,66.35695191905484,61.09834741689858,-0.051533519605371225,-0.7929309649552039,-2.5048567992328685,-4.53891027765637,27.918438416338955,0.5400009155273295,0.4749323886295258,0.6035037994384851,-1.1927066905621473,2.3997142894391175,-0.2946014455618382,1.5016090444388084,-0.7959362509993753,22.14320357927227,-44.20004046048405,0.8981052450003167,3,-0.040004730224623586,-0.6300048828125142,-3.2475023269653462,-4.780002593994148,0.5699996948242188,3,0.009976148487366832,-1.0952588555858376,67.38999938964844,1.0000000000000593,67.83999633789061,1.0919741826855947,67.69000244140625,0.009976148487366832
13907,2017-03-31,67.12999725341797,67.51000213623047,67.06999969482422,67.08000183105469,2259700.0,-0.00044678986085811,-11.571553133514985,100.0,63.20001708986998,63.30812032697563,0.09156813004840103,-0.7535147674688858,-2.3830625670709082,-4.479154606342746,27.454919045344873,0.44000244140625,0.4777414842136096,0.5429973602294922,-1.2712288385012727,2.357223558960257,-0.36411573913589734,1.4501104595948817,-0.5773365834189548,19.99989100876753,-45.38256948398097,0.907113099365385,3,0.04000091552734375,-0.5999984741210938,-2.877499580383301,-4.4099998474121165,0.18000030517578125,4,0.005064858948252482,1.3478736814171868,67.16000366210939,-1.0952588555858376,67.38999938964844,1.0000000000000593,67.83999633789061,0.005064858948252482
13908,2017-04-03,67.15000152587889,67.18000030517578,66.5,67.01999664306639,1939900.0,0.00029799304751065847,6.157805974942714,2.600335724095834,63.600006103515675,64.058438788656,0.2586691143771418,-0.7489087440175553,-2.3159240325009165,-4.482403679286378,26.599132673485453,0.6800003051757812,0.6516753687940309,0.523001480102522,-1.3044517519232102,2.350454712128254,-0.3907251359103441,1.436728096115388,1.099998474121108,46.4286298167307,-15.488708085051222,0.9137266160128688,4,0.22499847412110796,-0.620002746582017,-2.332501411437974,-3.4150009155273366,0.26000213623049717,0,0.012807156974079081,-11.571553133514985,67.12999725341797,1.3478736814171868,67.16000366210939,-1.0952588555858376,67.38999938964844,0.012807156974079081
13909,2017-04-04,67.29000091552734,67.51999664306639,66.95999908447266,67.16000366210939,1767600.0,0.0020848754499953603,-1.1131727821041943,0.9999413145538814,57.176477768842005,64.03471903061956,0.18692433198920355,-0.8497798663055391,-2.3589095052576,-4.604503972104993,25.83163279942809,0.5599975585937358,0.7500274016015851,0.6105007171630916,-1.2304203561542693,2.4514217904804525,-0.3099598194955888,1.530961253821772,0.9249990844726597,64.75410861245291,5.56584530668912,0.9204605366586782,4,0.08499908447265625,-0.7600021362304688,-2.472500801086426,-3.2399997711181783,0.26000213623046875,1,0.009065248953069815,6.157805974942714,67.15000152587889,-11.571553133514985,67.12999725341797,1.3478736814171868,67.16000366210939,0.009065248953069815
13910,2017-04-05,67.83000183105469,67.90000152587889,67.09999847412111,67.27999877929689,2162700.0,0.008024980059150755,1.318841220698819,4.230882094019956,72.08736021273435,65.67522140889265,-0.3262455960184809,-1.242406128478592,-2.795878073906067,-5.091669049494811,26.981376319657723,0.8000030517577841,0.93768649529747,1.0165016174316435,-0.7440528482963487,2.7770560831596356,0.1362243845676403,1.8967788502956466,0.35069816894531414,95.00002724780889,33.45365234545893,0.8802772328639996,4,-0.4550018310546875,-1.3000030517578125,-3.0125017166137695,-3.7050018310546875,0.2299957275390625,2,0.0028010438874073174,-1.1131727821041943,67.29000091552734,6.157805974942714,67.15000152587889,-11.571553133514985,67.12999725341797,0.0028010438874073174
13911,2017-04-06,67.62000274658203,67.76999664306639,67.36000061035156,67.62000274658203,2073500.0,-0.003095961651242485,1.733418107833328,0.0,64.85789030633904,66.09910296832717,-0.10012427911341604,-0.8574174665245238,-2.4751030661920197,-4.805408493681533,28.487043517653156,0.470001220703125,0.9622843382218207,0.6675022125244112,-0.8606324697319678,2.1956368947807903,-0.0965651286037712,1.4315695536525936,0.5270832534179704,80.00010899123247,18.506002856583237,0.7640673411281875,4,-0.24500274658203125,-1.0900039672851562,-2.6475019454956055,-3.4950027465820312,0.9399948120117188,3,0.011682947107944264,1.318841220698819,67.83000183105469,-1.1131727821041943,67.29000091552734,6.157805974942714,67.15000152587889,0.011682947107944264
13912,2017-04-07,67.31999969482422,67.98999786376953,67.30000305175781,67.80000305175781,2934600.0,-0.0044366021823768476,-1.6538433323062929,-100.0,65.53527248678314,66.58782832756552,0.14102855396616576,-0.428149200007681,-2.069072384295964,-4.434106039355086,30.15487461693097,0.6899948120117188,0.9421685413575034,0.27149925231933025,-1.0766114684283679,1.6196099730670284,-0.4025561080545259,0.9455546126931864,0.7941445851757862,55.03361546772352,-8.65267930127765,0.6740553603738509,4,-0.07500076293945312,-0.7900009155273438,-2.292499542236328,-3.1949996948242188,0.5400009155273438,4,0.006090369339988522,1.733418107833328,67.62000274658203,1.318841220698819,67.83000183105469,-1.1131727821041943,67.29000091552734,0.006090369339988522
13913,2017-04-10,67.5,67.62999725341797,67.02999877929689,67.47000122070311,1556700.0,0.0026738013367759716,3.1380163114968767,-0.06249701978863328,58.227805314990455,64.8190098084109,-0.07683831280601794,-0.5007191652142211,-2.149405953003992,-4.520758117165194,31.420775037496984,0.5999984741210795,0.925686717007153,0.36699943542480185,-0.860734377015163,1.5947332478647667,-0.24686747079518057,0.9808663416447843,0.5818613944000077,52.427335486355965,-8.46903272803874,0.6138669062199817,4,-0.2550010681152344,-0.970001220703125,-2.417499542236328,-2.979999542236328,0.650001525878892,0,-0.002814850983796302,-1.6538433323062929,67.31999969482422,1.733418107833328,67.62000274658203,1.318841220698819,67.83000183105469,-0.002814850983796302
13914,2017-04-11,67.38999938964844,67.54000091552734,66.98999786376953,67.38999938964844,2046600.0,-0.0016296386718750444,2.6666497126290625,0.0,49.1102652099307,62.23911626800669,-0.0417757259589564,-0.27900965242810116,-1.9466989428828754,-4.3289168939348315,32.633121865613276,0.5500030517578125,0.846602007049043,0.17699890136718466,-0.8787342761850425,1.2327320789194118,-0.35086768740893604,0.7048654901433054,0.6602247768635721,40.000152587890625,-17.541330957840287,0.5278665887761155,4,-0.14500045776367188,-0.8600006103515625,-2.0299997329711914,-2.8699989318847656,0.9199981689453125,1,0.0002968433393994996,3.1380163114968767,67.5,-1.6538433323062929,67.31999969482422,1.733418107833328,67.62000274658203,0.0002968433393994996
13915,2017-04-12,67.79000091552734,67.84999847412111,67.01999664306639,67.15000152587889,2286700.0,0.005935621449795647,1.18423113217017,100.0,55.3125543891606,61.011960986907326,-0.4236180042179285,-0.6235591233866842,-2.2748367949205885,-4.636416437028842,32.9204849349314,0.8300018310547159,0.7794735471476741,0.5215003967285128,-0.5329592858606986,1.5759600793177242,-0.005729444566085817,1.0487302380231114,0.22921876765443017,80.00030517578125,23.232104774815994,0.527229841294603,4,-0.5450019836425781,-1.2600021362304688,-2.1800012588500977,-3.270000457763672,0.930000305175767,2,-0.0035403136233703725,2.6666497126290625,67.38999938964844,3.1380163114968767,67.5,-1.6538433323062929,67.31999969482422,-0.0035403136233703725
13916,2017-04-13,67.54000091552734,67.90000152587889,67.29000091552734,67.80000305175781,1899000.0,-0.003687859516501857,1.6521818453221129,-0.4062537252938422,45.98070818430255,59.098704441844276,-0.1274494916144704,-0.26673392622632264,-1.9231257698021267,-4.292353347260274,33.24329809976977,0.6100006103515483,0.6119007436759318,0.19500045776366903,-0.6821125432672659,1.072113458794604,-0.24355604275179132,0.6335569582791294,0.44883437399079185,55.00030517578125,2.121098553011514,0.4385565005154666,4,-0.2950019836425781,-1.0100021362304688,-2.002501487731948,-3.020000457763672,1.8799972534179688,3,0.007699091442370021,1.18423113217017,67.79000091552734,2.6666497126290625,67.38999938964844,3.1380163114968767,67.5,0.007699091442370021
13917,2017-04-17,67.73999786376953,67.87999725341797,67.55999755859375,67.66999816894531,1452600.0,0.0029611629483441426,-1.2068874799400173,-0.26922738343261243,50.77874511873101,57.674119887979316,-0.2590612805239374,-0.38652486296365396,-2.039234771195609,-4.389463052034614,33.25199569391987,0.339996337890625,0.48471163621331925,0.33149757385254475,-0.45844699328563365,1.1214421409907231,-0.06347470971654445,0.726469857421634,0.21906071995823595,82.41725074616983,30.888135532689482,0.39497228356908687,4,-0.2649993896484375,-1.1449966430664062,-2.27249813079834,-3.2199974060058594,1.8499984741210795,0,0.012105103641622428,1.6521818453221129,67.54000091552734,1.18423113217017,67.79000091552734,2.6666497126290625,67.38999938964844,0.012105103641622428
13918,2017-04-18,67.98000335693361,68.12000274658203,67.65000152587889,67.76999664306639,2427400.0,0.0035430395738533793,-1.0889084805533205,3.000108991826019,52.12131160427195,57.112434758582644,-0.412308134968427,-0.5068106416421472,-2.1988933252460328,-4.538192257810408,33.517328803693275,0.4700012207031392,0.4277321799198859,0.4790027618408317,-0.08012787972178614,1.0381334034034495,0.19943744105951566,0.7585680826221477,-1.480003356933608,87.6107270173935,36.069045128537525,0.2795653207813094,4,-0.4250030517578267,-1.1900024414062642,-2.5125036239624166,-3.460002899169936,2.2199935913085795,1,-0.0017652653818206465,-1.2068874799400173,67.73999786376953,1.6521818453221129,67.54000091552734,1.18423113217017,67.79000091552734,-0.0017652653818206465
13919,2017-04-19,67.73999786376953,68.12999725341797,67.51000213623047,67.98999786376953,2802200.0,-0.003530530763641071,1.33960960442218,-1.1904381312212295,55.663370492450845,55.28754701188448,-0.11371626198155127,-0.21813271222248432,-1.8729032640204935,-4.204984345922838,33.354808025570826,0.6199951171875,0.39580561228237343,0.20099754333496378,-0.3103022642415425,0.7122973509114701,-0.05465236045328936,0.4566474471232169,-1.207597808837889,64.8649391710775,8.424733969030342,0.2556499037882556,4,-0.18000030517578125,-0.8549995422363281,-2.3199987411499023,-3.2199974060058594,3.0600051879882812,2,0.006052608134619497,-1.0889084805533205,67.98000335693361,-1.2068874799400173,67.73999786376953,1.6521818453221129,67.54000091552734,0.006052608134619497
13920,2017-04-20,67.44000244140625,67.73999786376953,66.97000122070311,67.73999786376953,2518300.0,-0.004428630525891042,4.1333892830803824,1.199981689453125,54.43033390472943,54.128929633927854,0.13984629502417079,0.08628667271872814,-1.492182622083675,-3.8069962765302137,32.309372127145,0.7699966430664205,0.35402534476257586,-0.09899787902831747,-0.6102976866048238,0.4123019285481888,-0.3546477828165706,0.15665202475993567,-0.8436984985351614,40.51748518511283,-19.424096569750517,0.2556499037882556,4,0.10999679565429688,-0.4050025939941406,-2.020003318786621,-2.920001983642578,3.4300003051757812,3,0.012900283002560409,1.33960960442218,67.73999786376953,-1.0889084805533205,67.98000335693361,-1.2068874799400173,67.73999786376953,0.012900283002560409
13921,2017-04-21,67.86000061035156,68.02999877929689,67.27999877929689,67.27999877929689,2721100.0,0.006227730630796069,-1.5861987319461424,-1.9333689377177117,60.281706486255224,53.54520007831364,-0.27102969658149334,-0.3177092401532917,-1.820719812705775,-4.13993514709027,31.16770757146559,0.75,0.3602050250440385,0.3005001068115263,-0.2283506886925153,0.8293509023155679,0.036074709059505494,0.5649255045635471,-1.2023489350585947,76.72434771742232,11.245839540888696,0.26442539775201807,4,-0.3100013732910156,-0.8050003051757812,-2.4300012588500977,-3.3400001525878906,3.3499984741210938,4,0.012673159484474894,4.1333892830803824,67.44000244140625,1.33960960442218,67.73999786376953,-1.0889084805533205,67.98000335693361,0.012673159484474894
13922,2017-04-24,67.97000122070311,68.08999633789061,67.36000061035156,67.81999969482422,2714500.0,0.0016209933593009929,2.7436469276367985,0.25862250401197834,61.26371035185265,53.882522860187215,-0.31193449021421316,-0.4358811031129193,-1.8238450563358697,-4.180194208046885,29.992361282777345,0.7299957275390483,0.2527682610860751,0.40150070190428266,-0.1495280817400868,0.9525294855486521,0.12598631008209793,0.6770150937264674,-1.253455722285139,86.20719138664614,17.56226265121913,0.27551439182218784,4,-0.4200019836425639,-0.8500022888183452,-2.540001869201646,-3.450000762939439,3.809997558593764,0,0.02133289572165764,-1.5861987319461424,67.86000061035156,4.1333892830803824,67.44000244140625,1.33960960442218,67.73999786376953,0.02133289572165764
13923,2017-04-25,67.86000061035156,68.02999877929689,67.55000305175781,67.73999786376953,1824500.0,-0.0016183699922907024,1.0869420994144585,0.8000101724226383,57.89471459578038,54.85857279194829,-0.16259624606881573,-0.32937908734197663,-1.6231299392323848,-4.006291494471988,28.570766530086132,0.4799957275390767,0.1965677699525088,0.2830001831054716,-0.28101176884470647,0.8470121350556497,0.0009942071303896682,0.5650061590805535,-1.0869170417335852,76.72434771742232,7.273834668139003,0.2820059759750863,4,-0.3100013732910156,-0.7400016784667969,-2.4300012588500977,-3.3400001525878906,4.349998474121094,1,0.025493600235469982,2.7436469276367985,67.97000122070311,-1.5861987319461424,67.86000061035156,4.1333892830803824,67.44000244140625,0.025493600235469982
13924,2017-04-26,67.69000244140625,68.12000274658203,67.62000274658203,67.79000091552734,2821600.0,-0.0025051306722119193,-3.1667037543313095,-0.8333015449170322,47.83951925476954,54.02823555479373,0.060829498244785896,-0.18044579946226236,-1.3573642580370517,-3.7372839169346292,27.11744984411528,0.5,0.15583044571458515,0.12050170898437784,-0.432670527820747,0.6736739457895027,-0.15608440941818458,0.39708782738694026,-0.8626423253962798,62.608718727817205,-3.460829187643469,0.2765861184025642,4,-0.14000320434570312,-0.5200042724609375,-2.260003089904785,-3.170001983642578,4.9799957275390625,2,0.037080727083864895,1.0869420994144585,67.86000061035156,2.7436469276367985,67.97000122070311,-1.5861987319461424,67.86000061035156,0.037080727083864895
13925,2017-04-27,68.09999847412111,68.45999908447266,67.20999908447266,67.44000244140625,2225400.0,0.006056965843216799,-1.232137383260332,-6.6000610360877285,56.97667713489843,55.25000988263772,-0.33589160871424895,-0.5634094927356301,-1.6480903364075914,-4.030670518440132,25.57733821595145,1.25,0.15444496900096283,0.4949977874755973,-0.09927309243299476,1.0892686673841894,0.19786234752130838,0.7921332274298862,-1.220532872614811,71.19995117187614,6.607802423473743,0.2971354399542956,4,-0.38499832153321734,-0.6199989318847798,-2.614998817443862,-3.579998016357436,4.300003051757798,3,0.03964764520020858,-3.1667037543313095,67.69000244140625,1.0869420994144585,67.86000061035156,2.7436469276367985,67.97000122070311,0.03964764520020858
13926,2017-04-28,67.83000183105469,68.23999786376953,67.73999786376953,68.09999847412111,2671300.0,-0.003964708503907288,-1.2221996168387501,-0.40908828187315593,57.47804588828847,55.99437663481077,-0.02283345239622747,-0.25364936956253814,-1.260146808670342,-3.6530728944239286,24.81915132369877,0.5,0.19331098623669618,0.19150123596190838,-0.37188293878355694,0.7548854107073737,-0.09019085141082428,0.47319332333464104,-0.8557042205704022,49.6002197265625,-15.531771805560737,0.28169208737272977,4,-0.11500167846679688,-0.3500022888183594,-2.0225000381469727,-3.020000457763672,4.299995422363281,4,0.044817939458399625,-1.232137383260332,68.09999847412111,-3.1667037543313095,67.69000244140625,1.0869420994144585,67.86000061035156,0.044817939458399625
13927,2017-05-01,67.47000122070311,68.02999877929689,67.33999633789061,68.02999877929689,1694400.0,-0.00530739496732191,1.464305177111693,2.0740908191810976,49.582189277183005,55.712251931800886,0.3294898601905629,0.1403240117156912,-0.7971682856675528,-3.194455877060122,23.620261573101374,0.6900024414062784,0.17064074597912793,-0.18549957275392615,-0.7029212099363349,0.3319220644284826,-0.4442103913451234,0.07321124583727112,-0.40656152177952265,20.800170898436363,-44.04118667415645,0.25871081859120243,5,0.24499893188477984,0.009998321533217336,-1.4500017166137553,-2.545001983642564,5.1500015258789205,0,0.05543201120651431,-1.2221996168387501,67.83000183105469,-1.232137383260332,68.09999847412111,-3.1667037543313095,67.69000244140625,0.05543201120651431
13928,2017-05-02,68.01000213623047,68.16000366210939,67.55000305175781,67.66999816894531,3172000.0,0.00800357056109946,-1.1034714092159235,-0.6071525885558275,57.71148338707432,55.93982003120349,-0.22999461501096619,-0.3498830190544169,-1.2390107919764546,-3.6360102708178204,23.48885235756886,0.6900024414062784,0.21736454839560793,0.31150131225585653,-0.1707862423883597,0.7937888669000728,0.07035753493374841,0.5526450895779647,-0.8627688741739377,64.000244140625,-3.8188103525700257,0.24114377732210712,5,-0.2950019836425781,-0.5300025939941406,-1.7875032424926758,-3.085002899169922,3.9399948120117188,1,0.05543297345462128,1.464305177111693,67.47000122070311,-1.2221996168387501,67.83000183105469,-1.232137383260332,68.09999847412111,0.05543297345462128
13929,2017-05-03,67.90000152587889,68.25,67.76999664306639,68.0,1879000.0,-0.001617418128163517,-1.666624282111467,-0.29410972736456553,51.474540701741255,55.611398564204805,-0.10606445416344457,-0.2022067723258658,-1.0510608732544569,-3.4396576948589654,23.02046528941532,0.48000335693360796,0.23053751286370527,0.17100067138670738,-0.27855616909589287,0.6205575118693076,-0.05377774885458564,0.3957790916280004,-0.6740023144773915,55.20019531249887,-10.62039160772499,0.22477842024129868,5,-0.06500244140623579,-0.4200019836425639,-1.4375019073486186,-2.7150020599365092,3.9599990844726705,2,0.06347566217581146,-1.1034714092159235,68.01000213623047,1.464305177111693,67.47000122070311,-1.2221996168387501,67.83000183105469,0.06347566217581146
13930,2017-05-04,68.01999664306639,68.12000274658203,67.66999816894531,67.70999908447266,2285000.0,0.001767232908555405,-1.3077193943425016,-3.1000228885322625,56.66662428103337,55.209722763624605,-0.15101636175572253,-0.3238416671627391,-1.1078358914775777,-3.4706087229389055,22.054619808629468,0.45000457763671875,0.22315554413499683,0.2814960479736186,-0.18476655618825077,0.747758652135488,0.048364745892683914,0.5146273500545533,-0.7199574392806198,74.7250075455235,7.224434615041886,0.23313130208093305,5,-0.1849975585937358,-0.5399971008300639,-1.4924964904785014,-2.8249969482421733,3.390007019042983,3,0.06836227220474167,-1.666624282111467,67.90000152587889,-1.1034714092159235,68.01000213623047,1.464305177111693,67.47000122070311,0.06836227220474167
13931,2017-05-05,68.41000366210939,68.66000366210939,67.88999938964844,68.22000122070311,2674800.0,0.005733711236264094,1.2318885448915902,0.6129159283324687,58.839124491960916,54.940324334747736,-0.5082485916880017,-0.6868440572296777,-1.4513541267743335,-3.781333200298022,21.35760901209013,0.7700042724609517,0.23078538000373783,0.6320030212402514,0.08172587905147566,1.1822801634290272,0.35686445014586354,0.9071415923346393,-1.0403668654823974,81.06071114810231,14.808898102052268,0.27513857109438805,5,-0.4750022888183736,-0.8300018310547017,-1.6575050354004048,-3.2150039672851705,3.239997863769517,4,0.05832477196576269,-1.3077193943425016,68.01999664306639,-1.666624282111467,67.90000152587889,-1.1034714092159235,68.01000213623047,0.05832477196576269
13932,2017-05-08,67.73000335693361,68.18000030517578,67.51999664306639,67.98999786376953,2650900.0,-0.009940071170503662,1.0625134110579086,-1.3683745583036075,47.04491427293426,53.73479096554262,0.14989045024256598,0.02682284307768157,-0.7685594131723548,-3.0405280781728834,20.133124269738524,0.8900070190429972,0.251705786035771,-0.06849746704099857,-0.5758034901854074,0.4388085561034103,-0.3221504786132101,0.18515554453121297,-0.2571372110680272,18.421528144932868,-43.26431307581517,0.25365301157220516,5,0.20499801635740766,-0.15000152587892046,-0.9050045013427876,-2.535003662109389,4.229995727539048,0,0.06496373362476637,1.2318885448915902,68.41000366210939,-1.3077193943425016,68.01999664306639,-1.666624282111467,67.90000152587889,0.06496373362476637
13933,2017-05-09,67.30999755859375,67.76999664306639,67.23999786376953,67.62999725341797,2340700.0,-0.006201177875725938,-1.3043471049706645,1.2307940606843797,45.12470870737881,53.43314534916586,0.5405145720055629,0.4552027702460748,-0.3360748837621941,-2.5736774798290725,19.18278960892559,0.5299987792968608,0.2033713476006085,-0.4790031433105497,-1.0160878288413357,0.058081542220236315,-0.7475454860759356,-0.2104608005451638,1.3500061035156392,4.92953584457585,-54.02623819821421,0.2685423427653909,5,0.6250038146972656,0.2700042724609375,-0.45999908447265625,-2.1149978637695312,4.8300018310546875,1,0.07888880375260587,1.0625134110579086,67.73000335693361,1.2318885448915902,68.41000366210939,-1.3077193943425016,68.01999664306639,0.07888880375260587
13934,2017-05-10,67.41000366210939,67.62000274658203,67.12999725341797,67.34999847412111,2236300.0,0.0014857540802699631,1.041675276166377,-0.1875163912929452,49.643720529019014,52.61837239295704,0.4432234652660867,0.37605258995964164,-0.43088726857685344,-2.6096548816564393,18.30066494820897,0.4900054931640625,0.13986646502752365,-0.37999725341795454,-0.9140190364836513,0.15402452964774227,-0.6470081449508029,-0.11298636188510613,1.2215998840331963,18.3009958063446,-41.21134510522097,0.26701089153284585,5,0.48499679565428266,0.3999977111816264,-0.4575042724609517,-2.2150039672851705,5.009994506835923,2,0.06734895474697455,-1.3043471049706645,67.30999755859375,1.0625134110579086,67.73000335693361,1.2318885448915902,68.41000366210939,0.06734895474697455
13935,2017-05-11,67.55000305175781,67.55999755859375,66.93000030517578,67.23000335693361,1491200.0,0.002076834031194519,2.705989273612638,5.332867132866896,46.05601866771247,51.34925825733748,0.24250467021268207,0.22888639411583256,-0.5365568674133101,-2.6907079765096853,17.132761475495254,0.6299972534179688,0.09999022427803084,-0.22799797058105753,-0.7726988607138452,0.31670291955173013,-0.5003484156474514,0.0443524744853363,1.0215362426757935,35.83823950960258,-20.60888360444691,0.27235044506639355,5,0.24499893188476562,0.24499893188476562,-0.597503662109375,-2.3550033569335938,4.5099945068359375,3,0.0638045501684339,1.041675276166377,67.41000366210939,-1.3043471049706645,67.30999755859375,1.0625134110579086,67.73000335693361,0.0638045501684339
13936,2017-05-12,68.05999755859375,68.30000305175781,67.55000305175781,67.58999633789061,2241700.0,0.00754988132931933,-1.7273332593496837,1.4687552154115013,51.03921824287907,51.51115036463705,-0.2586319084876436,-0.253132040882889,-1.017837918264675,-3.149369177233467,15.929767177728394,0.75,0.12914327524072178,0.2559967041015625,-0.2905096552405979,0.8025030634437229,-0.01725647556952481,0.5292498837726498,0.4130493964843822,82.48138598533154,28.567757331153622,0.2732531796710837,5,-0.2649955749511719,-0.2649955749511719,-1.1074981689453125,-2.8649978637695312,4.5,4,0.04922136678937661,2.705989273612638,67.55000305175781,1.041675276166377,67.41000366210939,-1.3043471049706645,67.30999755859375,0.04922136678937661
13937,2017-05-15,68.55999755859375,68.72000122070311,67.87000274658203,68.08000183105469,2427700.0,0.007346459270286321,1.1249880791165594,1.0212648529315969,57.41521999159456,51.47823220958374,-0.6568285345451699,-0.7257599855687289,-1.4833670595356523,-3.596682935129877,14.869174572389593,0.8499984741210795,0.10199283976119489,0.7149967193603572,0.0738639450957379,1.3561294936249766,0.3944303322280547,1.0355631064926598,-1.6299972534179688,91.06125249873271,38.37930336939773,0.32056638713230734,5,-0.7349967956542969,-0.7349967956542969,-1.6074981689453125,-3.3649978637695312,3.8400039672851562,0,0.04507007113943273,-1.7273332593496837,68.05999755859375,2.705989273612638,67.55000305175781,1.041675276166377,67.41000366210939,0.04507007113943273
13938,2017-05-16,67.86000061035156,68.62999725341797,67.84999847412111,68.43000030517578,1556700.0,-0.010209990857189655,-1.6440458795081805,-1.1875099341958864,51.61903018043151,51.49428659610488,0.021962671331266392,-0.0371173277825676,-0.7508421762698845,-2.851846449217902,13.451934853284767,0.7799987792968608,0.07528177328971708,0.020999908447265625,-0.6170518371875033,0.6590516540820346,-0.29802596437012596,0.3400257812646572,-0.8942002868652281,51.95529773803527,0.5071650052050103,0.31902587281738515,5,-0.034999847412109375,-0.034999847412109375,-0.9725017547607422,-2.6650009155273438,3.9300003051757812,1,0.060418485665260535,1.1249880791165594,68.55999755859375,-1.7273332593496837,68.05999755859375,2.705989273612638,67.55000305175781,0.060418485665260535
13939,2017-05-17,68.15000152587889,68.5,67.86000061035156,67.86000061035156,2243900.0,0.004273517726480769,-3.4137749598800347,-0.5087738084083754,50.48735871505028,50.80770153321787,-0.255740204336405,-0.3107596796562433,-1.0007284742448377,-3.088319737516784,12.275008301404949,0.6399993896484375,0.11805399360370927,0.2905006408691264,-0.36037527800651503,0.9413765597447679,-0.03493731856869431,0.6159386003069471,-1.1491171844482153,68.15645791687774,18.413384390256297,0.3254379594378179,5,-0.3250007629394389,-0.3250007629394389,-1.2625026702880717,-2.9550018310546733,3.4000015258789205,2,0.05854728942675669,-1.6440458795081805,67.86000061035156,1.1249880791165594,68.55999755859375,-1.7273332593496837,68.05999755859375,0.05854728942675669
13940,2017-05-18,68.30999755859375,68.88999938964844,67.80999755859375,68.34999847412111,2139900.0,0.00234770402248774,-1.0769247698345743,-0.13793375601805055,54.78082987072586,50.3567799086362,-0.4137877442224607,-0.4239733211069847,-1.082784429074465,-3.200339935254675,12.343982528155498,1.0800018310546875,0.08608015992533069,0.4069969177246122,-0.24211764956092452,1.056111485010149,0.08243963408183674,0.7315542013673877,-1.2747308795776178,56.7161629734223,6.667714724603734,0.3245572836427691,5,-0.3999977111816406,-0.3999977111816406,-1.4224987030029297,-2.944997787475586,3.5600051879882812,3,0.060166897339238856,-3.4137749598800347,68.15000152587889,-1.6440458795081805,67.86000061035156,1.1249880791165594,68.55999755859375,0.060166897339238856
13941,2017-05-19,68.72000122070311,68.73999786376953,67.87999725341797,68.30000305175781,2377600.0,0.006002103304976414,2.7392025476016717,-10.499713904249205,62.32739836517495,52.05483369666294,-0.866293953518948,-0.8076532144078357,-1.3984828565658205,-3.5583787944937626,12.021483241506042,0.8600006103515625,0.10467440915192583,0.7740005493163977,0.029890757009951585,1.5181103416228439,0.40194565316316755,1.146055445469628,-1.6105452332616892,84.25945548820847,29.25090666066312,0.37205489615322374,5,-0.8100013732910014,-0.8100013732910014,-1.8325023651122905,-3.2500019073486186,2.000000000000014,4,0.04860297262166524,-1.0769247698345743,68.30999755859375,-3.4137749598800347,68.15000152587889,-1.6440458795081805,67.86000061035156,0.04860297262166524
13942,2017-05-22,69.41999816894531,69.58000183105469,68.59999847412111,68.68000030517578,2881500.0,0.01018621850709911,-1.1777815453736649,1.7619073569482886,63.479876937799176,54.09429683337631,-1.4542887805973095,-1.4687540037343183,-2.012149577911515,-4.20117429516084,11.95538750256499,0.9800033569335795,0.11135682638008859,1.4014976501464815,0.4070880016111289,2.395907298681834,0.9042928258787981,1.898702474414165,-2.239320445415615,90.96026689885257,35.55699430140277,0.4972048242676788,5,-1.1649971008300781,-1.1649971008300781,-2.532499313354492,-3.9499988555908203,0.7300033569335795,0,0.04523191403731697,2.7392025476016717,68.72000122070311,-1.0769247698345743,68.30999755859375,-3.4137749598800347,68.15000152587889,0.04523191403731697
13943,2017-05-23,69.58999633789061,70.06999969482422,69.37000274658203,69.43000030517578,2251900.0,0.0024488356875431716,-4.0001362434943735,0.2162114791788906,65.97348317134686,55.908714904746084,-1.415737333370501,-1.583696840198911,-2.1052796038741235,-4.3005860482234795,12.052780028034471,0.6999969482421875,0.082770588981532,1.4849960327148324,0.2717470032332159,2.698245062196449,0.878371517974017,2.0916205474556477,-2.265359167909409,78.76093348592045,22.368153241421425,0.6066245147408105,5,-1.0899963378906108,-1.0899963378906108,-2.5549964904785014,-4.119997024536119,0.010002136230497172,1,0.04037944152697559,-1.1777815453736649,69.41999816894531,2.7392025476016717,68.72000122070311,-1.0769247698345743,68.30999755859375,0.04037944152697559
13944,2017-05-24,70.19999694824219,70.23999786376953,69.66000366210939,69.73999786376953,1997700.0,0.00876563647725681,1.1481230308424288,2.8750655667352705,68.85811321850534,58.44228096594529,-1.7750202416842598,-2.103880478452524,-2.629094306062939,-4.8499472642836,12.08010641575009,0.6500015258789205,0.18243121246649707,1.9694969177246122,0.4550988735385033,3.483894961910721,1.2122978956315649,2.7266959398176596,-2.6557307762735434,98.35387199573005,42.45083428675281,0.7571990220930517,5,-1.3049964904785156,-1.6149978637695312,-3.027496337890625,-4.729997634887695,-0.7299957275390767,2,0.022649630148238398,-4.0001362434943735,69.58999633789061,-1.1777815453736649,69.41999816894531,2.7392025476016717,68.72000122070311,0.022649630148238398
13945,2017-05-25,70.80000305175781,70.93000030517578,70.08000183105469,70.16999816894531,2214200.0,0.008547095863237875,-1.0987679903549092,1.3695785580415636,69.94989313762686,60.54346706536171,-2.0847678483630006,-2.625867184955638,-3.1628571414482565,-5.380099861460707,13.17874050250652,0.8499984741210938,0.35475039030177413,2.4345027923584013,0.5363335521586379,4.332672032558165,1.4854181722585196,3.383587412458283,-2.986163710609077,95.73779923455987,41.240048552595326,0.9490846200998798,5,-1.4300041198730469,-1.8700027465820312,-3.577505111694336,-5.33000373840332,-1.8000030517578125,3,0.010593219882373717,1.1481230308424288,70.19999694824219,-4.0001362434943735,69.58999633789061,-1.1777815453736649,69.41999816894531,0.010593219882373717
13946,2017-05-26,70.87000274658203,71.01000213623047,70.70999908447266,70.80000305175781,3464800.0,0.0009886962119627363,-1.3999511733650707,0.11110976554931215,79.1821239761303,62.96201195253235,-1.915707382849348,-2.5891893037265845,-3.142835024777497,-5.375936396616538,14.357649294526665,0.3000030517578125,0.5163039375482583,2.3525024414062443,0.169401577265063,4.535603305547426,1.2609520093356537,3.444052873476835,-2.6822240897500507,94.1909055222803,33.67858136138363,1.0915504320705902,5,-1.4600028991699219,-1.9000015258789062,-3.577503204345703,-5.400003433227539,-2.0500030517578125,4,0.014110342334482606,-1.0987679903549092,70.80000305175781,1.1481230308424288,70.19999694824219,-4.0001362434943735,69.58999633789061,0.014110342334482606
13947,2017-05-30,71.20999908447266,71.26000213623047,70.69999694824219,70.7699966430664,2027900.0,0.004797464720107225,1.0740604690590563,6.285776566757493,86.79249900313957,66.87017515505546,-2.056536620168586,-2.7770066786403618,-3.4018321234710527,-5.6404766394971375,16.45415548494879,0.5600051879882812,0.7140459093200633,2.5054988861083984,0.07364532780914601,4.937352444407651,1.2895721069587722,3.7214256652580247,-2.627109140524894,97.35433503144604,28.57969361509815,1.2159267791496253,5,-1.6749992370605469,-2.1149978637695312,-3.907499313354492,-5.739999771118164,-2.190002441406264,1,-0.0068810261209001355,-1.3999511733650707,70.87000274658203,-1.0987679903549092,70.80000305175781,1.1481230308424288,70.19999694824219,-0.0068810261209001355
13948,2017-05-31,71.77999877929688,71.91000366210938,71.23999786376953,71.26000213623047,2857100.0,0.008004489568214312,-1.3928556831650796,1.1818039950062422,87.86831401960107,71.02361463333888,-2.2484576685600075,-3.214916614379405,-3.8715780829272575,-6.136368506715243,18.585404550378566,0.7000045776367188,0.8839692716479277,2.886998748779291,0.12040095436084641,5.653596543197736,1.5036998515700617,4.270297645988521,-2.7687708845838728,94.22200520833329,18.27532300726793,1.383298897209223,5,-1.9199981689453125,-2.359996795654297,-4.444999694824219,-6.309999465942383,-2.629997253417983,2,-0.02270823740788519,1.0740604690590563,71.20999908447266,-1.3999511733650707,70.87000274658203,-1.0987679903549092,70.80000305175781,-0.02270823740788519
13949,2017-06-01,72.20999908447266,72.22000122070312,71.4000015258789,71.6500015258789,2715100.0,0.0059905309625025716,1.827576227934019,1.0769253341549658,88.4488760473124,74.76450865295962,-2.28195453817915,-3.4840984590160673,-4.221663426472347,-6.48820985093073,20.736655529788685,0.8199996948242188,1.0078651875800801,3.101499176025385,0.008402152435948551,6.194596199614821,1.5549506642306596,4.64804768782011,-2.676991551628305,99.53261032321547,17.747748419715464,1.546548511794721,6,-2.1599998474121094,-2.634998321533203,-4.875,-6.739999771118164,-3.3199996948242188,3,-0.036144587223970404,-1.3928556831650796,71.77999877929688,1.0740604690590563,71.20999908447266,-1.3999511733650707,70.87000274658203,-0.036144587223970404
13950,2017-06-02,72.66999816894531,72.72000122070312,72.27999877929688,72.51000213623047,2583700.0,0.006370296223581651,2.3846063558202997,0.285708446866485,88.35278555669242,77.656218340906,-2.300354428339972,-3.7712217579031346,-4.60958406056244,-6.853328915232495,23.303827424045682,0.5100021362304688,1.2514253264930204,3.328998184204096,-0.10037151324935678,6.7583678816575485,1.6143133354773767,5.043683032930815,-2.599591898529212,97.52460663378228,15.17401817135999,1.714684848726726,6,-2.009998321533203,-2.8449974060058594,-5.309999465942383,-7.19999885559082,-3.8300018310547017,4,-0.04403463642317362,1.827576227934019,72.20999908447266,-1.3928556831650796,71.77999877929688,1.0740604690590563,71.20999908447266,-0.04403463642317362
13951,2017-06-05,72.4000015258789,72.69000244140625,72.31999969482422,72.63999938964844,2723200.0,-0.003715379797295526,1.1764613485919444,-1.5000238424490964,83.21807826081218,79.84935182124077,-1.6242621578933836,-3.359206134348966,-4.269482452312587,-6.486025231359321,25.089922871788573,0.37000274658203125,1.5033212839205703,2.859501647949216,-0.7984376801105952,6.517440976009027,1.0305319839193174,4.688471311979114,-1.7996762654053953,84.1584644554059,2.7895190273781907,1.828969664029902,6,-1.3549995422363281,-2.575000762939453,-4.802501678466797,-6.825002670288086,-3.410003662109375,0,-0.046961346052784236,2.3846063558202997,72.66999816894531,1.827576227934019,72.20999908447266,-1.3928556831650796,71.77999877929688,-0.046961346052784236
13952,2017-06-06,72.12999725341797,72.66999816894531,72.05999755859375,72.62000274658203,2485900.0,-0.003729340701248862,1.0678115139916204,2.041707728009664,89.9065220646431,82.50857836494035,-1.0386427027567038,-2.890880826191591,-3.942026296459133,-6.136221299040301,27.50347134593183,0.6100006103515625,1.7386394485788657,2.369497680664068,-1.3585488600878364,6.097544221415973,0.5054744102881159,4.2335209510400205,-1.1057368008985407,60.13495749715187,-23.923767076855682,1.8640232703759523,6,-0.9399948120117188,-2.3049964904785156,-4.532497406005859,-6.554998397827148,-3.8499984741210795,1,-0.045889334321815745,1.1764613485919444,72.4000015258789,2.3846063558202997,72.66999816894531,1.827576227934019,72.20999908447266,-0.045889334321815745
13953,2017-06-07,72.62000274658203,72.70999908447266,72.06999969482422,72.26000213623047,2565300.0,0.006793366308368132,1.37039758116929,-0.7346868869305265,90.27025912433847,84.8877056878107,-1.177464931774992,-3.122783717924449,-4.364477723290776,-6.544524028505208,30.56921389123397,0.6399993896484375,1.9347824778095344,2.594002914428714,-1.1554970612863684,6.343502890143796,0.7192529265711727,4.468752902286255,-1.256594140425861,92.4243562696876,6.091620517038123,1.8747499878575393,6,-1.220001220703125,-2.795001983642578,-5.022502899169922,-7.045003890991211,-4.450004577636719,2,-0.04957320252490738,1.0678115139916204,72.12999725341797,1.1764613485919444,72.4000015258789,2.3846063558202997,72.66999816894531,-0.04957320252490738
13954,2017-06-08,71.94999694824219,72.6500015258789,71.51000213623047,72.62000274658203,2679900.0,-0.009226188006050129,2.123271636549857,-1.8611240622218455,80.03293474237628,86.00804364389397,-0.2605117452875305,-2.2084416986842683,-3.638146057425814,-5.794924004053129,33.24788046802582,1.1399993896484375,2.075437348915301,1.6969974517822237,-1.9334821398968671,5.327477043461315,-0.1182423440573217,3.512237247621769,0.7700042724609375,36.36323511794044,-51.49685370539921,1.8152397958395423,6,-0.23999786376953125,-2.1249961853027344,-4.352497100830078,-6.064996719360352,-3.399993896484375,3,-0.03891585185719315,1.37039758116929,72.62000274658203,1.0678115139916204,72.12999725341797,1.1764613485919444,72.4000015258789,-0.03891585185719315
13955,2017-06-09,71.86000061035156,72.04000091552734,71.37000274658203,71.70999908447266,2271600.0,-0.0012508178138682657,1.6274327942914417,-0.22388093692708866,77.35188488397755,85.80468374476588,-0.004852633443420018,-1.875134480438021,-3.4772013338357084,-5.634309683556552,35.62267311229379,0.6699981689453125,2.202945605070653,1.3915012359619112,-2.0712106207925984,4.854213092716421,-0.3398546924153436,3.122857164339166,0.8499984741210938,36.567104693798534,-49.6107653526903,1.7313559283772522,6,-0.15000152587890625,-2.0349998474121094,-4.20250129699707,-5.865001678466797,-3.5,4,-0.041330381234025326,2.123271636549857,71.94999694824219,1.37039758116929,72.62000274658203,1.0678115139916204,72.12999725341797,-0.041330381234025326
13956,2017-06-12,71.41000366210938,72.2300033569336,71.41000366210938,71.86000061035156,3169400.0,-0.006262133932926295,-2.6444678037367333,-2.999949137887188,68.12389346096228,83.73039424007952,0.592060333083765,-1.224053093115998,-2.9526076176111786,-5.1100059967040465,37.94306255845508,0.8199996948242188,2.258777464624984,0.7740039825439453,-2.518050117741737,4.0660580828296276,-0.8720230675988887,2.4200310326867793,1.2463955688476602,2.9851511079733086,-79.17616198622717,1.6460270501428393,6,0.5699958801269531,-1.5850028991699219,-3.752504348754883,-5.305004119873047,-2.760002136230483,0,-0.03598945795296782,1.6274327942914417,71.86000061035156,2.123271636549857,71.94999694824219,1.37039758116929,72.62000274658203,-0.03598945795296782
13957,2017-06-13,71.6500015258789,71.68000030517578,71.05000305175781,71.33000183105469,1800200.0,0.003360843739836916,2.315798984078543,-0.7111152555016784,68.52520922497233,81.58116037400967,0.4705208052387917,-1.2866535160820405,-3.112714549258044,-5.26141216307839,39.53966677114588,0.6299972534179688,2.2717636621823516,0.8595016479492159,-2.3100809132555327,4.0290842091539645,-0.7252896326531584,2.44429292855159,0.9549418457031322,36.14457277586532,-44.52819336824579,1.584791280602376,6,0.2350006103515625,-1.8250007629394531,-3.8924999237060547,-5.060001373291016,-2.9500045776367188,1,-0.03712496309087476,-2.6444678037367333,71.41000366210938,1.6274327942914417,71.86000061035156,2.123271636549857,71.94999694824219,-0.03712496309087476
13958,2017-06-14,71.95999908447266,72.4000015258789,71.69000244140625,72.2300033569336,1792200.0,0.004326553412309142,1.3278635215248769,-0.8437641561166345,66.73005153465354,79.16795765038091,0.21092214675354626,-1.342574849541009,-3.338216695216275,-5.48346908980065,41.495361276325376,0.75,2.2472875918946045,0.9644992828369112,-1.9250137965528609,3.8540123622266833,-0.48025725685798193,2.4092558225318044,0.5516478679199253,56.87480628471974,-20.67073890873499,1.4447565396948887,6,-0.0749969482421875,-2.134998321533203,-4.202497482299805,-5.224998474121094,-1.9799957275390483,2,-0.051139526848185124,2.315798984078543,71.6500015258789,-2.6444678037367333,71.41000366210938,1.6274327942914417,71.86000061035156,-0.051139526848185124
13959,2017-06-15,72.13999938964844,72.16000366210938,71.51000213623047,71.93000030517578,2311500.0,0.0025013939336557822,4.199853520095212,-0.7777620796835264,63.84294784895048,76.44464234952068,0.022292460550332294,-1.2736274717299239,-3.4344011453926555,-5.5703958375214455,43.43639196297463,0.6500015258789062,2.1591090210554427,0.9449996948242188,-1.6536283821997984,3.543627771848236,-0.3543143436877898,2.2443137333362273,0.28394892870605304,80.74056073287481,5.269170422422093,1.2993140385120112,6,-0.2599983215332031,-2.3149986267089844,-4.382497787475586,-5.404998779296875,-2.9499969482421875,3,-0.05503189983770351,1.3278635215248769,71.95999908447266,2.315798984078543,71.6500015258789,-2.6444678037367333,71.41000366210938,-0.05503189983770351
13960,2017-06-16,72.41999816894531,72.58999633789062,71.97000122070312,72.31999969482422,3326400.0,0.003881324946851228,1.8181928525602122,0.4761852861035422,65.34650324136254,74.45891179180406,-0.33178937003930287,-1.2963945839624245,-3.6430108649573185,-5.755865674521104,45.0671728609229,0.6199951171875,2.005646073387979,1.01949844360351,-1.2473751803206028,3.2863720675276227,-0.11393836835854643,2.1529352555655663,-1.3699951171875,88.96110973495169,15.202550599945596,1.1334368119620561,6,-0.5399971008300781,-2.5949974060058594,-4.567497253417969,-5.68499755859375,-3.5800018310547017,4,-0.05343821064672449,4.199853520095212,72.13999938964844,1.3278635215248769,71.95999908447266,2.315798984078543,71.6500015258789,-0.05343821064672449
13961,2017-06-19,72.05999755859375,72.47000122070312,71.73999786376953,72.41999816894531,2076300.0,-0.004971011039129447,2.1738813148903704,-3.600061036087587,58.3826284544832,70.95625694623072,-0.028038892827680684,-0.7097281856676148,-3.207562611738979,-5.298478044186297,46.633156245005125,0.7300033569335938,1.7871985759498301,0.4924980163574162,-1.404923364544402,2.3899193972592343,-0.45621267409349286,1.4412087068083252,-0.9791946411132812,65.58434481050284,-4.975134168490456,0.9487106904509105,6,-0.17999649047851562,-1.9249954223632812,-4.264995574951172,-5.3249969482421875,-2.6100006103515625,0,-0.05134605986120977,1.8181928525602122,72.41999816894531,4.199853520095212,72.13999938964844,1.3278635215248769,71.95999908447266,-0.05134605986120977
13962,2017-06-20,72.55999755859375,72.56999969482422,72.0199966430664,72.0999984741211,2486600.0,0.00693866246100594,1.2916633553206707,-1.2777730682829653,57.79998779296875,67.34844902052299,-0.5147615294161341,-1.0144364580094134,-3.615077883519632,-5.698951252438718,47.301780523989734,0.5500030517578125,1.5384105359976132,0.8354980468750028,-0.8176519202246766,2.4886480139746823,0.008923063325170233,1.6620730304248355,-1.4490107727050798,97.22232033739058,28.43093335654649,0.8265749835498376,6,-0.7099952697753906,-2.2949981689453125,-4.764995574951172,-5.8249969482421875,-1.8899993896484375,1,-0.053886385946436244,2.1738813148903704,72.05999755859375,1.8181928525602122,72.41999816894531,4.199853520095212,72.13999938964844,-0.053886385946436244
13963,2017-06-21,72.4000015258789,72.97000122070312,72.19999694824219,72.5999984741211,6134900.0,-0.0022050170630951715,-1.5666547988403439,-0.4347768397658103,52.00848428149748,64.23462119153646,-0.4349993486912638,-0.6673429629601486,-3.368352291351414,-5.444617569769363,47.6536772699711,0.7700042724609375,1.342647663793528,0.5350017547607422,-0.8016626387678372,1.8716661482893215,-0.13333044200354038,1.2033339515250248,-1.2594345489501961,60.958900530400015,-3.7810088288563435,0.6683321967642863,6,-0.3899993896484375,-2.0100021362304688,-4.575000762939453,-5.635002136230469,-1.970001220703125,2,-0.051105034525643966,1.2916633553206707,72.55999755859375,2.1738813148903704,72.05999755859375,1.8181928525602122,72.41999816894531,-0.051105034525643966
13964,2017-06-22,71.79000091552734,72.44999694824219,71.76000213623047,72.19999694824219,2172100.0,-0.008425422617339584,-1.9361881726539292,2.0500114442664223,40.98362962395507,60.19370394042284,0.16753744937919635,0.07155292040292238,-2.6733760153003345,-4.74670078038335,47.57934670475448,0.6899948120117188,1.1161114141553412,-0.15449905395507812,-1.2396791628731734,0.9306810549630171,-0.6970891084141186,0.3880910005039624,-0.5762565688476542,4.0652776657838094,-54.19249162847717,0.5425900544590451,6,0.220001220703125,-1.4000015258789062,-3.9650001525878906,-5.025001525878906,-1.25,3,-0.02521239079970894,-1.5666547988403439,72.4000015258789,1.2916633553206707,72.55999755859375,2.1738813148903704,72.05999755859375,-0.02521239079970894
13965,2017-06-23,71.55000305175781,72.08999633789062,71.43000030517578,71.75,2431800.0,-0.0033430541956940285,-1.9999653211263697,0.48780215485959916,41.237126375847694,57.206285375410104,0.40111983190683986,0.3906486000454379,-2.3623344854610195,-4.432861823085631,46.73529880348239,0.6599960327148438,0.8210374603855684,-0.4319969177246037,-1.3956855549461977,0.5316917194969903,-0.9138412363354007,0.04984740088619333,-0.2660084301171821,7.792381509132975,-45.23979000228818,0.4818443186107976,6,0.45999908447265625,-1.160003662109375,-3.7250022888183594,-4.785003662109375,-0.9300003051757812,4,-0.03298393444713599,-1.9361881726539292,71.79000091552734,-1.5666547988403439,72.4000015258789,1.2916633553206707,72.55999755859375,-0.03298393444713599
13966,2017-06-26,71.87000274658203,72.19999694824219,71.19000244140625,71.29000091552734,2026000.0,0.0044723924692600114,-1.5897335576509253,-2.9000534065766383,47.34699152357642,54.853150075255016,0.1712408059138113,0.15748182566824198,-2.5980478430341236,-4.660921899559526,45.645465301929455,1.0099945068359375,0.6225684121669559,-0.1619972229003963,-0.9747003867304045,0.6507059409296119,-0.5683488048154004,0.24435435901460778,1.0999984741210938,38.20229053440088,-13.355933468233225,0.4063515819150071,6,0.20999908447265625,-1.4450035095214844,-3.960002899169922,-5.0200042724609375,-0.94000244140625,0,-0.04215954213019035,-1.9999653211263697,71.55000305175781,-1.9361881726539292,71.79000091552734,-1.5666547988403439,72.4000015258789,-0.04215954213019035
13967,2017-06-27,70.72000122070312,71.61000061035156,70.62999725341797,71.5,3003600.0,-0.016001133740510376,-1.0416593817054756,-1.344821235958012,32.91362439434711,51.09576928188764,1.3135862084416203,1.3374642206196086,-1.3818327822598064,-3.4357518796282136,44.009495881313526,1.2400054931640625,0.42485080693862187,-1.287498855590826,-2.2245671753928065,-0.35043053578884553,-1.7560330154918233,-0.8189646956898287,2.2144000244140614,3.8463168671281247,-40.78522465135771,0.46853415990099184,6,1.0799980163574219,0.06499862670898438,-2.8100013732910156,-3.8700027465820312,0.4799957275390625,1,-0.017958204900159758,-1.5897335576509253,71.87000274658203,-1.9999653211263697,71.55000305175781,-1.9361881726539292,71.79000091552734,-0.017958204900159758
13968,2017-06-28,70.15000152587889,71.08000183105469,70.12000274658203,70.91000366210938,2553900.0,-0.00805995029673967,-1.341462053052224,0.974363237998375,33.51647660661402,47.72616136607249,1.7878486445616915,1.8752314693524426,-0.7586150972932302,-2.797126872952745,41.67525374525805,0.9599990844726562,0.31046211195126716,-1.7759986877441492,-3.027243154012126,-0.5247542214761722,-2.4016209208781447,-1.1503764546101536,2.6922235595703228,1.2875044614053632,-42.55622031177978,0.6256222331339902,6,1.395000457763686,1.020000457763686,-1.8950004577636577,-2.9550018310546733,0.7299957275390767,2,0.007412639084185768,-1.0416593817054756,70.72000122070312,-1.5897335576509253,71.87000274658203,-1.9999653211263697,71.55000305175781,0.007412639084185768
13969,2017-06-29,69.59999847412111,69.81999969482422,69.19000244140625,69.81999969482422,3112100.0,-0.007840385456796994,4.727215980024969,0.2894744767354073,30.912113616300203,43.90011807439888,2.1676096199351775,2.339628096746111,-0.15295062108367574,-2.1776469659250495,39.405037147269226,0.959999084472642,0.15275434445793223,-2.1955017089843665,-3.812886470515693,-0.5781169474530401,-3.0041940897500297,-1.3868093282187033,3.078893270996076,13.621155513198588,-29.856527029340867,0.8086923807656611,6,1.4800033569335795,1.4800033569335795,-1.099998474121108,-2.0949974060058736,1.7900009155273295,3,0.011925313926023806,-1.341462053052224,70.15000152587889,-1.0416593817054756,70.72000122070312,-1.5897335576509253,71.87000274658203,0.011925313926023806
13970,2017-06-30,69.47000122070311,70.11000061035156,69.47000122070311,69.76999664306639,2130200.0,-0.001867776670517185,-3.266727702754348,1.3636079900125724,32.67852131193095,41.044106169670854,2.0508078205673286,2.3374393355371836,0.04201632409439071,-1.9799798382721718,36.60454732780156,0.6399993896484517,-0.02483359706803867,-2.1654991149902543,-4.0324912718772765,-0.298506958103232,-3.0989951934337654,-1.2320030365467431,2.9297793801171963,9.302302002909348,-37.67407782464575,0.933496078443511,6,1.6100006103515767,1.6100006103515767,-0.7300014495849467,-1.6850013732910014,1.879997253417983,4,0.01540232727828661,4.727215980024969,69.59999847412111,-1.341462053052224,70.15000152587889,-1.0416593817054756,70.72000122070312,0.01540232727828661
13971,2017-07-03,69.0,69.69000244140625,68.93000030517578,69.69000244140625,1592000.0,-0.006765527744989397,1.2028969482529854,2.300043233895374,27.27269158240081,37.652184368496634,2.2809694288014555,2.676907121939564,0.5593254477793721,-1.4422790331868356,33.848417906534515,0.7600021362304688,-0.2170474166013605,-2.4655002593994197,-4.63419052976829,-0.29680998903054956,-3.549845394583855,-1.3811551242149847,3.142998348067181,2.6119286139270597,-43.84535272679139,1.0843451351844324,7,1.9500007629394531,1.9500007629394531,0.14999961853027344,-0.7750015258789062,1.9599990844726562,0,0.023478300675101815,-3.266727702754348,69.47000122070311,4.727215980024969,69.59999847412111,-1.341462053052224,70.15000152587889,0.023478300675101815
13972,2017-07-05,68.81999969482422,69.09999847412111,68.62000274658203,69.05000305175781,2735700.0,-0.00260870007501135,1.9091161306728526,0.33333701901813356,22.456130957957996,34.368589554770026,2.0949682147800672,2.736518920251754,0.7819712321448549,-1.1888710035012195,31.647416123718493,0.4799957275390767,-0.46810748678325353,-2.4800006866455107,-4.923018486609877,-0.03698288668114458,-3.7015095866276937,-1.2584917866633276,3.001698848953822,8.129960271308814,-35.480746890907895,1.221508899982185,7,1.7150001525878906,1.9750022888183594,0.37000083923339844,-0.404998779296875,2.5400009155273438,2,0.030659700954782876,1.2028969482529854,69.0,-3.266727702754348,69.47000122070311,4.727215980024969,69.59999847412111,0.030659700954782876
13973,2017-07-06,69.01999664306639,69.15000152587889,68.47000122070311,68.69000244140625,2147800.0,0.0029060876072224406,1.305070280475458,-1.4347364580222954,22.727218162247325,32.340099392358056,1.5255215132426088,2.374744387599222,0.6313691935011292,-1.3220146352600608,29.351013513860803,0.6800003051757812,-0.6655062596946806,-2.100003433227556,-4.661154673873341,0.4611478074182287,-3.3805790535504485,-0.8194278129046637,2.4174984050481214,33.53631872272694,-5.155563953812411,1.280575620322891,7,1.3150024414062642,1.700004577636733,0.29500389099122515,-0.4599952697753764,1.540000915527358,3,0.03158505376999021,1.9091161306728526,68.81999969482422,1.2028969482529854,69.0,-3.266727702754348,69.47000122070311,0.03158505376999021
13974,2017-07-07,69.15000152587889,69.41000366210939,68.83000183105469,69.01000213623047,1747500.0,0.0018835828620047401,-1.3200073242188068,0.4242480290384234,20.64634809491112,30.052235138920654,1.0970134240973692,2.1336064926335183,0.5587686919744215,-1.381176780105747,28.028283725322424,0.5800018310547017,-0.9156227793728249,-1.8299987792968864,-4.503754475371039,0.8437569167772665,-3.166876627333963,-0.49312093125980994,1.8720443863980307,41.46344867369404,8.753122478359437,1.3368778480370767,7,1.1849975585937642,1.569999694824233,0.4899997711181783,-0.20000076293943891,1.9000015258789205,4,0.02501801430751427,1.305070280475458,69.01999664306639,1.9091161306728526,68.81999969482422,1.2028969482529854,69.0,0.02501801430751427
13975,2017-07-10,68.88999938964844,69.47000122070311,68.88999938964844,69.40000152587889,1567600.0,-0.003759972964471281,-1.2745074573278723,-3.642888283379015,21.02378920001547,27.12743488074722,1.050483184019825,2.276407663620887,0.861120096186653,-1.0428216715341279,26.88917053243289,0.5800018310546733,-1.1496654319637827,-1.9415008544921903,-4.7366192742835125,0.8536175652991318,-3.3390600643878514,-0.5439416445965293,1.7747602658081547,34.426044975861885,5.63140964189504,1.3975592098956606,7,1.1500015258789062,1.8300018310546875,0.9225006103515625,0.21500015258789062,2.6299972534179688,0,0.036289737583822035,-1.3200073242188068,69.15000152587889,1.305070280475458,69.01999664306639,1.9091161306728526,68.81999969482422,0.036289737583822035
13976,2017-07-11,68.83999633789061,69.05000305175781,68.66999816894531,69.0,1813100.0,-0.0007258390506726942,1.9230046948356807,0.31373135668021673,12.948226547230533,24.90905734217871,0.6989857768051451,2.238783771036637,0.9624686567380962,-0.9142803081749236,25.596030793821466,0.3800048828125,-1.2962303063958984,-1.8630035400390739,-4.779794779156049,1.0537876990779012,-3.3213991595975614,-0.40460792048058636,1.5174971367004986,36.99951171875,16.164027713763026,1.4583956195584855,7,0.9350051879882955,1.8800048828125142,1.4025039672851705,0.5650024414062642,3.1800003051757955,1,0.03646139264607928,-1.2745074573278723,68.88999938964844,-1.3200073242188068,69.15000152587889,1.305070280475458,69.01999664306639,0.03646139264607928
13977,2017-07-12,68.98999786376953,69.52999877929689,68.97000122070311,69.40000152587889,2287800.0,0.002178987999108317,-1.4888949170933197,2.5624642380313447,15.968093660153002,22.959237014794155,0.31042007938881966,1.9808425200956492,0.8782199749242352,-0.9906204629857598,24.71540926375132,0.6900024414062784,-1.4427889415026414,-1.5800018310546875,-4.556938465105361,1.396934802995986,-3.0684701480800243,-0.09153351402935073,1.1032466952772637,49.05640006909659,31.92082431949428,1.4884683170253399,7,0.3000030517578125,1.7300033569335938,1.4450035095214844,0.6200027465820312,3.0100021362304688,2,0.028554881601723814,1.9230046948356807,68.83999633789061,-1.2745074573278723,68.88999938964844,-1.3200073242188068,69.15000152587889,0.028554881601723814
13978,2017-07-13,68.27999877929689,69.09999847412111,68.27999877929689,68.90000152587889,3489100.0,-0.010291333620195742,-1.6451485879531145,1.5121883141049328,15.655611776421821,21.264070143696557,0.8127310101577336,2.53076292894103,1.6296688263663697,-0.2168873212366691,23.370515539024378,0.8199996948242188,-1.6909942502011006,-2.1060009002685405,-5.174691910851848,0.9626901103147674,-3.6403464055601944,-0.5716553949768866,1.5859917123817837,0.0,-18.012731279660045,1.5343455052916508,7,0.9150009155273295,2.345001220703111,2.2275028228759624,1.3300018310546733,3.880004882812486,3,0.04510840489336032,-1.4888949170933197,68.98999786376953,1.9230046948356807,68.83999633789061,-1.2745074573278723,68.88999938964844,0.04510840489336032
13979,2017-07-14,68.16999816894531,68.88999938964844,68.11000061035156,68.73999786376953,4900500.0,-0.0016110224416836516,-1.2608830261281085,0.9193502737956492,16.064282869136264,19.418043650052702,0.7806476000749569,2.4539041667006245,1.7842417823853793,-0.053523932087671255,22.356209747067062,0.779998779296875,-1.7765850682709186,-2.0175014495849553,-5.121868787115318,1.0868658879454074,-3.5696851183501366,-0.46531778081977393,1.4422336487522784,4.225185630930207,-14.457397408097679,1.5521836687651804,7,0.7300033569335938,2.3700027465820312,2.442502975463867,1.44000244140625,4.5,4,0.03505940228610993,-1.6451485879531145,68.27999877929689,-1.4888949170933197,68.98999786376953,1.9230046948356807,68.83999633789061,0.03505940228610993
13980,2017-07-17,68.55000305175781,68.66999816894531,68.12000274658203,68.23999786376953,2885100.0,0.005574371321981575,1.0,-0.5438690420420018,17.06360079018475,18.283700228695366,0.2865508645632815,1.864707865818474,1.4502755272710601,-0.3861964354830718,20.908239823770153,0.5499954223632812,-1.829856313002196,-1.4439968109130916,-4.443109339585149,1.5551157177589658,-2.9435530752491132,0.055559453422930005,0.7918271486175001,30.986127378815738,14.162412876579104,1.499556264336028,7,0.26999664306640625,1.9899978637695312,2.217496871948242,1.05999755859375,4.2599945068359375,0,0.036469728500411636,-1.2608830261281085,68.16999816894531,-1.6451485879531145,68.27999877929689,-1.4888949170933197,68.98999786376953,0.036469728500411636
13981,2017-07-18,68.36000061035156,68.81999969482422,68.33999633789061,68.62999725341797,2721400.0,-0.0027717349810004732,-2.0967440257916516,-0.8709423375089214,21.078545035678488,18.130635126219865,0.42043554317653786,1.858594285196773,1.6724849526690377,-0.1606630191205909,19.736945607345987,0.48000335693360796,-1.8263062715520562,-1.4489994049072266,-4.366886853205557,1.4688880433911038,-2.9079431290563917,0.009944319241938615,0.7601002638194814,17.60565650487297,-0.824101854830328,1.4589437241491674,7,0.45999908447265625,2.1800003051757812,2.407499313354492,1.25,4.9499969482421875,1,0.04622580462991288,1.0,68.55000305175781,-1.2608830261281085,68.16999816894531,-1.6451485879531145,68.27999877929689,0.04622580462991288
13982,2017-07-19,68.65000152587889,68.76999664306639,68.43000030517578,68.44999694824219,2981300.0,0.004242260282885546,-1.8333280350954089,-0.7407669049704184,30.263252997534366,18.967972330140647,0.11598110600650102,1.3287739174711106,1.4406466915354628,-0.43128844083794604,18.409018748992708,0.40999603271482954,-1.8312240306131855,-0.9634986877441492,-3.6173025348804373,1.690305159392139,-2.290400611312293,0.3634032358239949,0.2882813008046412,54.545664722063734,32.5451892292739,1.3269019235681472,7,0.1699981689453267,1.8899993896484517,2.2524986267089986,0.9599990844726705,4.7399978637695455,2,0.049089512633399224,-2.0967440257916516,68.36000061035156,1.0,68.55000305175781,-1.2608830261281085,68.16999816894531,0.049089512633399224
13983,2017-07-20,68.69999694824219,68.83000183105469,68.41000366210939,68.76999664306639,3771000.0,0.0007282654224625151,3.420799036337935,-0.34999046347506346,36.36365738118397,20.714340028615403,0.017679327977063508,1.0407295204326203,1.4641341764674394,-0.4542356545923667,16.613255111843994,0.4199981689452983,-1.7577060675156986,-0.7285030364990206,-3.060798158184923,1.6037920851868819,-1.894650597341979,0.43764452434393775,-0.589996337890625,75.64067451778239,50.40823462791879,1.1661475608429521,7,0.12000274658203125,1.8400039672851562,2.1550045013427734,0.910003662109375,4.870002746582031,3,0.04803498105311421,-1.8333280350954089,68.65000152587889,-2.0967440257916516,68.36000061035156,1.0,68.55000305175781,0.04803498105311421
13984,2017-07-21,69.98000335693361,69.98999786376953,68.68000030517578,68.73999786376953,2922300.0,0.018631826281677366,1.0793702694520133,-17.714441416897532,55.730335537561636,24.57062295500942,-1.2652660824841462,-0.4024645940867657,0.27077553086340345,-1.7037872794704612,15.169005346860429,1.30999755859375,-1.6046221325702845,0.6420032501220874,-1.4304612022360885,2.7144677024802633,-0.3942289760570077,1.6782354763011824,-1.855602722167987,99.46553299823823,69.23478515506775,1.0362322261790915,7,-0.9300041198730611,0.5599975585937358,0.874998092651353,-0.37000274658204546,4.119995117187486,4,0.031151760511594295,3.420799036337935,68.69999694824219,-1.8333280350954089,68.65000152587889,-2.0967440257916516,68.36000061035156,0.031151760511594295
13985,2017-07-24,69.19000244140625,70.0,68.90000152587889,70.0,4129500.0,-0.011288952238226568,1.716053801522151,-0.6532209438257478,51.991631692087196,28.908779082215716,-0.4785601784980429,0.21256389579453128,1.135517529712999,-0.8740441618836456,14.228819097192819,1.099998474121108,-1.4802773052003317,-0.02999763488769247,-1.8219229999535713,1.7619277301781864,-0.9259603174206319,0.865965047645247,-0.9909779174804783,51.20507399577209,16.758620290789665,0.89596268253294,7,-0.13500213623046875,1.3499984741210938,1.6624984741210938,0.4199981689453125,4.75,0,0.05029622206598572,1.0793702694520133,69.98000335693361,3.420799036337935,68.69999694824219,-1.8333280350954089,68.65000152587889,0.05029622206598572
13986,2017-07-25,68.83999633789061,69.30999755859375,68.70999908447266,69.22000122070311,1614100.0,-0.005058622505643706,1.1428610354222346,0.4691432446688268,50.20239413497149,32.71259024608444,-0.14366163015731104,0.3414361026624846,1.54129745160472,-0.49199512670054446,13.547421707373159,0.5999984741210938,-1.3615042969252755,-0.22850341796876705,-1.5193680966095826,1.0623612606720485,-0.8739357572891748,0.4169289213516407,-0.5329132854003831,27.043626801787283,-10.288371441132035,0.6454323393204109,7,0.21500396728517046,1.700004577636733,2.012504577636733,0.9850044250488423,4.910003662109389,1,0.057669980126335174,1.716053801522151,69.19000244140625,1.0793702694520133,69.98000335693361,3.420799036337935,68.69999694824219,0.057669980126335174
13987,2017-07-26,69.44999694824219,69.51000213623047,68.58999633789061,68.69000244140625,1962900.0,0.008861136589221719,1.090910667221561,-1.9999598458079024,54.0186726636711,36.97515256688991,-0.7616444192943561,-0.3885074286717014,0.9791898947809727,-1.06639966479662,13.788353630818248,0.920005798339858,-1.2102319520590044,0.4449974060058537,-0.6065691111467544,1.4965639231584618,-0.08078585257044324,0.9707806645821506,-1.041338878901371,65.40853342546178,26.456428133460022,0.5257832585763037,7,-0.39499664306640625,1.0900039672851562,1.557504653930664,0.3750038146972656,4.180000305175781,2,0.05557956486633464,1.1428610354222346,68.83999633789061,1.716053801522151,69.19000244140625,1.0793702694520133,69.98000335693361,0.05557956486633464
13988,2017-07-27,70.66999816894531,70.80000305175781,69.36000061035156,69.37000274658203,4203300.0,0.017566613021053668,-1.1818223853423113,1.7105326560523622,61.80116975691469,42.057028887754186,-1.7958214137364763,-1.6522669519554398,-0.15518785421784287,-2.2406348012604838,15.058986341776437,1.44000244140625,-0.9818185069543119,1.6389987945556612,0.45132670407200237,2.82667088503932,1.0451627493138318,2.2328348397974906,-2.1658595837649415,94.11744398798638,53.191060967295925,0.5938360452418263,7,-1.2099952697753906,-0.12999725341796875,0.38750267028808594,-0.8449974060058594,2.8700027465820312,3,0.03848876880116259,1.090910667221561,69.44999694824219,1.1428610354222346,68.83999633789061,1.716053801522151,69.19000244140625,0.03848876880116259
13989,2017-07-28,70.43000030517578,70.80999755859375,70.02999877929689,70.62000274658203,2570900.0,-0.0033960360830318503,1.7368759202248196,-0.1461562388126273,61.99373726210196,47.04926627352276,-1.342731402307038,-1.4196872909489997,0.1600610289801523,-1.954045406690085,15.330600590500554,0.7799987792968608,-0.777495678541527,1.3575008392333956,0.0356853253277194,2.679316353139072,0.6965930822805575,2.0184085961862337,-1.8400039672851705,82.88301601484649,39.43516497892969,0.6609077569528353,7,-0.8550033569335938,-0.15000152587890625,0.7700004577636719,-0.4799995422363281,3.6599960327148438,4,0.04458326531368306,-1.1818223853423113,70.66999816894531,1.090910667221561,69.44999694824219,1.1428610354222346,68.83999633789061,0.04458326531368306
13990,2017-07-31,70.54000091552734,70.69999694824219,70.02999877929689,70.44999694824219,2268900.0,0.0015618431048547432,2.2683153761699377,-0.473699004176036,63.11728158860489,51.7202370016257,-1.2748268483151435,-1.523528148170044,0.12298322828775099,-1.9989376980010718,16.005762676177536,0.6699981689452983,-0.49574594096038993,1.41400146484375,-0.0540792795983549,2.882082209285855,0.6799610926226904,2.1480418370648096,-1.7280044555664205,87.83799573853881,41.77445660897568,0.7340403722210542,7,-0.9300003051757812,-0.38500213623046875,0.6599998474121094,-0.5900001525878906,2.7600021362304688,0,0.050467784411526884,1.7368759202248196,70.43000030517578,-1.1818223853423113,70.66999816894531,1.090910667221561,69.44999694824219,0.050467784411526884
13991,2017-08-01,70.62000274658203,70.83000183105469,70.37000274658203,70.58999633789062,1629000.0,0.0011341342503028429,1.0444195785226251,0.3333898448758159,62.71450913739286,55.32593212827664,-1.1181158016954527,-1.5557022591976306,0.10511967981405235,-2.0077551118148875,16.204424441315407,0.45999908447265625,-0.19070942775063315,1.4130031585693388,-0.1976482058821034,3.023654523020781,0.6076774763436106,2.218328840795067,-1.6082061767578182,90.62506386196286,43.08367227623633,0.8053256822257235,8,-1.0,-0.46500396728515625,0.5799980163574219,-0.6700019836425781,3.2099990844726562,1,0.04701217170350369,2.2683153761699377,70.54000091552734,1.7368759202248196,70.43000030517578,-1.1818223853423113,70.66999816894531,0.04701217170350369
13992,2017-08-02,70.93000030517578,71.02999877929688,70.08000183105469,70.37000274658203,1405000.0,0.004389656563823285,1.5000100387495734,18.662598525298755,72.04653790249345,59.29069663064436,-1.1965096065962797,-1.7913629256972428,-0.16042268709213658,-2.2529846403462273,15.946141228788655,0.9499969482421875,0.11156351165683986,1.6175006866455135,-0.15472937207037774,3.3897307453614047,0.7313856572875608,2.503615716003466,-1.700019104003914,94.01206085248297,38.78576590577658,0.8861150293579458,8,-1.1200027465820312,-1.0699996948242188,0.32250022888183594,-0.9799995422363281,3.2600021362304688,2,0.039757502928114974,1.0444195785226251,70.62000274658203,2.2683153761699377,70.54000091552734,1.7368759202248196,70.43000030517578,0.039757502928114974
13993,2017-08-03,71.19999694824219,71.19999694824219,70.61000061035156,70.75,1794100.0,0.00380652251381286,1.6222237292733377,0.8035694822888283,74.55423164621426,61.38224064271688,-1.200872251379323,-1.9917853504639425,-0.3873905716959598,-2.462532165838951,15.598219354284588,0.589996337890625,0.3977269249934636,1.7784973144531193,-0.1766990101790924,3.733693639085331,0.8008991521370206,2.756095476769218,-1.7180132861328161,100.0,36.739348594862825,0.9775981623161059,8,-1.3050003051757812,-1.5449981689453125,0.09250259399414062,-1.2499961853027344,3.350006103515625,3,0.03412921923216139,1.5000100387495734,70.93000030517578,1.0444195785226251,70.62000274658203,2.2683153761699377,70.54000091552734,0.03412921923216139
13994,2017-08-04,70.87999725341797,71.05000305175781,70.31999969482422,70.9800033569336,1879500.0,-0.004494377928932147,5.0832220738762794,-0.22223729273337628,69.06702994689381,63.279507115473166,-0.8267214274229531,-1.6185154936252957,-0.04685853458040867,-2.0830111553010937,15.444667167663795,0.8799972534179688,0.6228395652947967,1.3719978332519531,-0.683143344908558,3.4271390114124642,0.34442724417169757,2.3995684223322087,-1.1231314655273508,72.64955592941787,5.087192619408668,1.0275705890802522,8,-0.9850006103515625,-1.2249984741210938,0.4775047302246094,-0.9299964904785156,2.2300033569335938,4,0.037528269824828486,1.6222237292733377,71.19999694824219,1.5000100387495734,70.93000030517578,1.0444195785226251,70.62000274658203,0.037528269824828486
13995,2017-08-07,71.38999938964844,71.38999938964844,70.63999938964844,70.87999725341797,2007000.0,0.007195290011186906,1.9411641509716218,-5.099710100701861,73.56139222633269,65.87495134784663,-1.108395333256425,-2.0360079528989274,-0.5493216761427391,-2.544132818740124,15.510717046478884,0.75,0.8396522208071957,1.7569999694824219,-0.4391509620925689,3.9531509010574126,0.6589245036949194,2.8550754352699244,-1.4022326161015712,100.0,25.039523060871332,1.0980754657874974,8,-1.4000015258789062,-1.6399993896484375,-0.30999755859375,-1.4399986267089844,1.1999969482421875,0,0.0378203806040891,5.0832220738762794,70.87999725341797,1.6222237292733377,71.19999694824219,1.5000100387495734,70.93000030517578,0.0378203806040891
13996,2017-08-08,71.3499984741211,71.38999938964844,70.55999755859375,70.80000305175781,2398000.0,-0.0005603153924825799,1.6349379352104148,1.0784178796355857,71.84460745704445,67.85561076933256,-0.7542224076661341,-1.895505996343033,-0.5043477869806594,-2.4442898291724475,15.296640928829353,0.8300018310546875,0.8858741892185549,1.591498947143549,-0.6987022009661672,3.881700095253265,0.446398373088698,2.7365995211984,-1.1098298296759452,96.94648930717979,18.602130083407943,1.1451005740548574,8,-0.9749984741210938,-1.5999984741210938,-0.26999664306640625,-1.3999977111816406,1.5500030517578125,1,0.027330127811341143,1.9411641509716218,71.38999938964844,5.0832220738762794,70.87999725341797,1.6222237292733377,71.19999694824219,0.027330127811341143
13997,2017-08-09,70.95999908447266,71.61000061035156,70.86000061035156,71.61000061035156,2492200.0,-0.00546600417643861,1.3076868903834642,-1.1818307924926132,67.33127308852991,68.47006669506759,-0.14248801964514257,-1.4233264704462982,-0.12476549385044677,-2.003453538147795,15.873007624410018,0.75,1.0118749302108654,1.102999496459958,-1.2172914249159987,3.423290417835915,-0.05714596422801321,2.2631449571479294,-0.5128609058909177,49.612320576285015,-27.873018118828412,1.160145460687977,8,-0.1399993896484375,-1.0999984741210938,-0.009998321533203125,-1.0099983215332031,2.0699996948242188,2,0.04044536053566605,1.6349379352104148,71.3499984741211,1.9411641509716218,71.38999938964844,5.0832220738762794,70.87999725341797,0.04044536053566605
13998,2017-08-10,71.36000061035156,71.41999816894531,70.55000305175781,70.8499984741211,2053500.0,0.005637000155576777,1.761901301846806,-0.7846168292310762,62.23400297870649,68.49676288580142,-0.48536048461966175,-1.666176660165064,-0.5491264467212886,-2.3443471731159775,15.559531547370407,0.8699951171875,1.2021191504863395,1.3490009307861328,-0.9392101501856587,3.6372120117579243,0.20489539030023707,2.4931064712720286,0.25,80.62016879284138,5.6708269973710514,1.1441055404858933,8,-0.5400009155273438,-1.5,-0.6949996948242188,-1.4099998474121094,0.9099960327148438,3,0.039658097069076526,1.3076868903834642,70.95999908447266,1.6349379352104148,71.3499984741211,1.9411641509716218,71.38999938964844,0.039658097069076526
13999,2017-08-11,70.55999755859375,71.33999633789062,70.37000274658203,71.33999633789062,2007600.0,-0.01121080500161542,1.4871669470636566,-1.5294029649797298,62.12383094909507,68.38637948141144,0.37439336268597856,-0.7145769888616371,0.20285651816129757,-1.502860308053016,14.957132655832439,0.9899978637695312,1.319366021983413,0.4294979095459013,-1.6978715816622838,2.5568674007540864,-0.6341868360581913,1.4931826551499938,1.0500030517578125,15.322188655563007,-60.043436055886914,1.0636847456040908,8,0.285003662109375,-0.6999969482421875,-0.032497406005859375,-0.6099967956542969,1.4200057983398438,4,0.05654769885515831,1.761901301846806,71.36000061035156,1.3076868903834642,70.95999908447266,1.6349379352104148,71.3499984741211,0.05654769885515831
14000,2017-08-14,71.05000305175781,71.1500015258789,70.45999908447266,70.58999633789062,1865200.0,0.006944522535692554,1.0909048874092568,-0.589753120231621,69.08465848297824,69.09417385314316,-0.03985119094194545,-1.0621422016058943,-0.3452946395938028,-1.9554563518016153,14.322179379659838,0.69000244140625,1.2966722873804315,0.7945034027099638,-1.2333083053628116,2.822315110782739,-0.21940245132641678,1.8084092567463443,0.5103976440429676,54.83882876286693,-25.538765673476554,1.0139058540363874,8,-0.2050018310546875,-1.19000244140625,-0.5225028991699219,-1.1000022888183594,0.6299972534179688,0,0.028993630824943217,1.4871669470636566,70.55999755859375,1.761901301846806,71.36000061035156,1.3076868903834642,70.95999908447266,0.028993630824943217
14001,2017-08-15,71.5199966430664,71.54000091552734,70.70999908447266,70.7699966430664,1289300.0,0.006614969333164078,1.101247730521111,1.6304109861677778,68.31857642288169,68.67995591096407,-0.4120908146047242,-1.3526073523322566,-0.8604672360679757,-2.385087299547507,14.075278496125437,0.8300018310546875,1.3050807156561888,1.1064971923828182,-0.7874740646647211,3.0004684494303575,0.15951156385904142,2.053482820906595,-1.149993896484375,92.74160303699648,10.037996548837697,0.9469856285237728,8,-0.5549964904785156,-1.6599960327148438,-1.1399955749511719,-1.5699958801269531,-0.06999969482421875,1,0.014960846547074746,1.0909048874092568,71.05000305175781,1.4871669470636566,70.55999755859375,1.761901301846806,71.36000061035156,0.014960846547074746
14002,2017-08-16,72.0199966430664,72.04000091552734,71.37999725341797,71.5199966430664,1692400.0,0.006991051782277546,1.4444193274936423,0.6666666666666666,63.69166724699583,67.4730043110509,-0.8283217883992933,-1.6729645262163473,-1.3920633143335692,-2.8468363047593925,14.025547073891934,0.660003662109375,1.3130143263266092,1.4379974365234318,-0.39399421915918253,3.269989092206046,0.5220016086821317,2.353993264364732,-1.6265939331054682,98.8021380602129,16.817650718414853,0.9159958278413064,8,-0.839996337890625,-1.9449958801269531,-1.7724952697753906,-2.069995880126953,-1.4499969482421875,2,0.012218896470848728,1.101247730521111,71.5199966430664,1.0909048874092568,71.05000305175781,1.4871669470636566,70.55999755859375,0.012218896470848728
14003,2017-08-17,72.0,72.26000213623047,71.77999877929688,71.98999786376953,3318500.0,-0.00027765404052304543,-1.2325721686982134,0.0200042724609375,66.66666666666667,67.20629727991457,-0.7631657659585187,-1.4683466809684518,-1.4203433133871926,-2.7867199242465546,14.160808663103303,0.48000335693359375,1.3248919535862171,1.2530006408691463,-0.45556671952351735,2.96156800126181,0.3987169606728145,2.107284321065478,-1.5407333618164074,86.24326877275699,4.191818309356833,0.8542836801963342,8,-0.68499755859375,-1.8149986267089844,-1.9949989318847656,-2.049999237060547,-0.9599990844726562,3,0.014305538601345535,1.4444193274936423,72.0199966430664,1.101247730521111,71.5199966430664,1.0909048874092568,71.05000305175781,0.014305538601345535
14004,2017-08-18,72.16000366210938,72.62999725341797,71.70999908447266,71.93000030517578,2871400.0,0.0022222730848524552,-1.7462394242703743,22.9954233409611,67.01682793639395,66.47912346992136,-0.8074143759145471,-1.5353757681683362,-1.6061601268009866,-2.9076611067741283,15.541791827704332,0.9199981689453125,1.258187187024987,1.3040042877197209,-0.47522616361632686,3.0832347390557686,0.414389062051697,2.1936195133877447,-1.592692894042969,78.34129088058054,-2.8551741308458247,0.8896152256680246,8,-0.660003662109375,-1.7900047302246094,-2.2500038146972656,-2.210002899169922,-0.970001220703125,4,0.0015242928959937618,-1.2325721686982134,72.0,1.4444193274936423,72.0199966430664,1.101247730521111,71.5199966430664,0.0015242928959937618
14005,2017-08-21,72.66999816894531,72.77999877929688,72.12999725341797,72.2300033569336,1808200.0,0.007067551011000539,-1.0312324913276194,1.9129930009619531,69.74949394572394,66.24633307977464,-1.2479858207707935,-1.867012899846543,-2.133672520635656,-3.3680458026456392,17.03766937768486,0.6500015258789062,1.160916590430233,1.6399990081787053,-0.1338708071253194,3.41386882348273,0.7530641005266858,2.5269339158307247,-1.937672482050786,94.6859600691437,14.075644954398769,0.8869349076520128,8,-1.0949974060058594,-2.2199974060058594,-2.9499969482421875,-2.7199974060058594,-2.3600006103515625,0,-0.009494906142801907,-1.7462394242703743,72.16000366210938,-1.2325721686982134,72.0,1.4444193274936423,72.0199966430664,-0.009494906142801907
14006,2017-08-22,72.80999755859375,72.87000274658203,72.41999816894531,72.63999938964844,1959100.0,0.0019265087818354232,2.1033884036620014,0.38636403044857903,68.72508476688537,66.40120104403636,-1.295321855091018,-1.7859042118698483,-2.275417206912678,-3.453445267122305,18.91094720695875,0.45000457763671875,1.1374284859411148,1.581498336791995,-0.04270371994495292,3.205700393528943,0.769397308423521,2.393599365160469,-1.8729045624589844,95.9728210222327,16.353099107221993,0.8121010283684708,8,-1.1899948120117188,-2.204998016357422,-3.1299972534179688,-2.859996795654297,-2.30999755859375,1,-0.015519808972780269,-1.0312324913276194,72.66999816894531,-1.7462394242703743,72.16000366210938,-1.2325721686982134,72.0,-0.015519808972780269
14007,2017-08-23,73.30999755859375,73.4000015258789,72.75,72.76000213623047,2379900.0,0.006867188803263202,-1.2807083294294013,3.2353020375190735,70.09524390811012,67.27467225841454,-1.5946088146878878,-2.088999497187288,-2.7791254762885274,-3.8949044403281903,20.79063610692167,0.6500015258789062,1.0483740374182986,1.888498306274414,0.2370084985597174,3.5399881139891107,1.0627534024170728,2.7142432101317553,-2.140955392405317,94.67432915598252,16.90419185373858,0.8257449038573452,8,-1.4249954223632812,-2.4049949645996094,-3.6299972534179688,-3.359996795654297,-3.0699996948242188,2,-0.02537171835076024,2.1033884036620014,72.80999755859375,-1.0312324913276194,72.66999816894531,-1.7462394242703743,72.16000366210938,-0.02537171835076024
14008,2017-08-24,73.38999938964844,73.66000366210938,73.08999633789062,73.27999877929688,2123000.0,0.0010912813220427253,-1.326534425310622,0.20000277434837493,75.04991083815183,68.71090335719862,-1.5157726681883048,-2.0604160468333674,-2.8719760817687643,-3.915625331001678,21.392468448239228,0.57000732421875,0.9874028084378352,1.8325000762939396,0.003174237918543099,3.661825914669336,0.9178371571062485,2.747162995481631,-1.9086229131033434,86.15365955765265,7.416245101236697,0.9146629191876975,8,-1.3299980163574219,-2.3549957275390625,-3.7099990844726562,-3.4399986267089844,-2.9599990844726562,3,-0.03842484968356574,-1.2807083294294013,73.30999755859375,2.1033884036620014,72.80999755859375,-1.0312324913276194,72.66999816894531,-0.03842484968356574
14009,2017-08-25,73.56999969482422,73.7699966430664,73.41000366210938,73.70999908447266,2067800.0,0.002452654403498622,1.769235283760784,-1.2727146622277707,73.2906000322782,69.17823019600972,-1.3677346174983995,-2.100824293584722,-3.0688012916283043,-4.036931562063245,22.050035699531033,0.37999725341796875,0.9943071003082764,1.8555004119873075,-0.1009453892512795,3.8119462132258946,0.8772775113680069,2.833723312606608,-1.7400428685888443,87.80505959303679,11.271540610811456,0.9782229006192948,8,-1.3300018310546875,-2.390003204345703,-3.8899993896484375,-3.6199989318847656,-3.279998779296875,4,-0.034389000812716675,-1.326534425310622,73.38999938964844,-1.2807083294294013,73.30999755859375,2.1033884036620014,72.80999755859375,-0.034389000812716675
14010,2017-08-28,74.0999984741211,74.11000061035156,73.58999633789062,73.75,1768100.0,0.007204006816574182,1.8108130399818545,-2.5,76.59575410024762,70.09791660460594,-1.586422794867488,-2.4774629451293606,-3.618839815130059,-4.513180751295408,22.84168184104984,0.5400009155273438,1.0494668533673348,2.2074993133544893,0.06229846796325944,4.352700158745719,1.1348988906588744,3.2800997360501043,-1.9208344808561293,99.40815847448445,24.405151160762856,1.0726004226956158,8,-1.3549995422363281,-2.75,-4.304998397827148,-4.149997711181641,-2.5800018310546875,0,-0.03927120232979675,1.769235283760784,73.56999969482422,-1.326534425310622,73.38999938964844,-1.2807083294294013,73.30999755859375,-0.03927120232979675
14011,2017-08-29,73.94000244140625,74.29000091552734,73.81999969482422,74.16000366210938,1748900.0,-0.0021591907693591095,-1.0434537433243771,-0.6285776566757493,80.16200897304226,71.92795457416665,-1.170096890312493,-2.1670960428348423,-3.4695501993408158,-4.296466734573272,23.589192787592054,0.470001220703125,1.1776389275615031,1.8815032958984403,-0.3607166721832584,4.123723263980139,0.7603933118575981,3.0026132799392826,-1.3746711247239602,77.27283986703063,-0.903008872493487,1.1211099840408483,8,-0.94000244140625,-2.5000038146972656,-4.1425018310546875,-3.990001678466797,-2.4500045776367188,1,-0.04909392430287107,1.8108130399818545,74.0999984741211,1.769235283760784,73.56999969482422,-1.326534425310622,73.38999938964844,-0.04909392430287107
14012,2017-08-30,73.75,74.02999877929688,73.70999908447266,73.95999908447266,1356800.0,-0.0025696840023343714,-1.2068874799400173,0.9545359966708281,75.26428698162815,72.8832457202735,-0.792193946360527,-1.8498360180886948,-3.3088017235032225,-4.045485158566976,24.767324717292077,0.31999969482421875,1.2307079479739116,1.5505008697509766,-0.7469077355754195,3.8479094750773726,0.40179656708777145,2.6992051724141817,-0.8397347635487051,55.00009536706785,-21.921969181146586,1.148704302663199,8,-0.75,-2.3100013732910156,-3.9524993896484375,-3.799999237060547,-2.220001220703125,2,-0.04406779661016946,-1.0434537433243771,73.94000244140625,1.8108130399818545,74.0999984741211,1.769235283760784,73.56999969482422,-0.04406779661016946
14013,2017-08-31,73.62999725341797,73.94999694824219,73.62000274658203,73.87000274658203,2787400.0,-0.0016271558858580448,-1.5384705675215682,1.1428882833787466,87.90127363937602,75.2037396872715,-0.46562632129305825,-1.6215892186960588,-3.2148925988088735,-3.8674561069266247,25.741348970902344,0.32999420166015625,1.2681744960301415,1.3089981079101562,-1.0226146214470475,3.64061083726736,0.14319174323155437,2.474804472588758,-0.4437848811514584,24.999349765482084,-57.24793276726102,1.165806364678604,8,-0.4199981689453125,-1.8049964904785156,-3.8324966430664062,-3.3699951171875,-1.8899993896484375,3,-0.046041009318264936,-1.2068874799400173,73.75,-1.0434537433243771,73.94000244140625,1.8108130399818545,74.0999984741211,-0.046041009318264936
14014,2017-09-01,73.54000091552734,73.94999694824219,73.2699966430664,73.83999633789062,1745400.0,-0.0012222781644399827,1.615402673239726,1.2499523173755485,84.1096881133586,76.79931681700869,-0.17801115164832026,-1.3935419501348463,-3.132908490525722,-3.717611297677564,26.9666604362105,0.6800003051757812,1.3217550177489983,1.0860015869140653,-1.2025825769539438,3.3745857507820745,-0.05829049501993211,2.230293668848063,0.75,26.470896225709456,-56.796088815366744,1.1442920819340014,9,-0.18500137329101562,-1.3800010681152344,-3.539999008178711,-3.1500015258789062,-1.1500015258789062,4,-0.04228991802602644,-1.5384705675215682,73.62999725341797,-1.2068874799400173,73.75,-1.0434537433243771,73.94000244140625,-0.04228991802602644
14015,2017-09-05,74.08999633789062,74.0999984741211,73.33999633789062,73.66000366210938,2824700.0,0.00747886069507997,2.377810179376759,-1.4333307901630172,84.45050798020851,78.54658606293347,-0.5647909274877776,-1.82442839275609,-3.6769533102577157,-4.210339342483621,27.913515438799262,0.7600021362304688,1.3879690304853227,1.5009971618652287,-0.8412273397113381,3.8432216634417955,0.3298849110769453,2.672109412653512,0.17960449218749375,80.39179020748874,-1.6074558297788712,1.1711122507882827,9,-0.5699958801269531,-1.9299964904785156,-4.162498474121094,-3.6999969482421875,-1.3299942016601562,1,-0.051288913621121535,1.615402673239726,73.54000091552734,-1.5384705675215682,73.62999725341797,-1.2068874799400173,73.75,-0.051288913621121535
14016,2017-09-06,73.30000305175781,74.23999786376953,73.23999786376953,74.23999786376953,2491900.0,-0.010662617427189658,1.1276713173764477,-2.1860716820440027,65.92055144456232,78.08273134476148,0.33751227608343015,-0.9284577018022446,-2.9003826488772972,-3.363099274305057,29.09853853694394,1.0,1.4314255787595584,0.6135036468505888,-1.6732477632151443,2.900255056916322,-0.5298720581822778,1.7568793518834553,0.9496056945800717,6.000518798828125,-70.82164563995521,1.143375705032864,9,0.3899955749511719,-1.1150016784667969,-3.4175033569335938,-2.910003662109375,0.0399932861328125,2,-0.02428385176784409,2.377810179376759,74.08999633789062,1.615402673239726,73.54000091552734,-1.5384705675215682,73.62999725341797,-0.02428385176784409
14017,2017-09-07,73.83000183105469,73.97000122070312,73.36000061035156,73.47000122070312,2286000.0,0.007230542390600503,-1.1034437399700088,-0.38298148644151714,70.19876918723915,77.54371560577118,-0.12400748833557884,-1.299020101689763,-3.400848507795928,-3.8353815548887553,30.08518941150957,0.6699981689453125,1.4309655582949006,1.000002288818365,-1.1886671319270334,3.1886717095637636,-0.0943324215543413,2.0943369991910714,0.40999603271484375,59.000396728515625,-15.943090691673063,1.0943347103727021,9,-0.06500244140625,-1.6450004577636719,-3.9425010681152344,-3.44000244140625,-0.6699981689453125,3,-0.0316944861066073,1.1276713173764477,73.30000305175781,2.377810179376759,74.08999633789062,1.615402673239726,73.54000091552734,-0.0316944861066073
14018,2017-09-08,74.19000244140625,74.37000274658203,73.58999633789062,73.7300033569336,1507000.0,0.00487607478563179,-1.1080880457755555,1.2777730682829653,71.45884948900589,77.34018776762983,-0.4007352820138834,-1.5137437475268598,-3.708148449193871,-4.138818534649502,31.806663210969425,0.7800064086914062,1.4461848546251872,1.2185028076171847,-0.9356640830500567,3.372669698284426,0.1414193622835569,2.2955862529508124,-0.9500045776367188,84.07083828454142,9.162354136192533,1.0770834453336229,9,-0.38500213623046875,-1.845001220703125,-4.355003356933594,-3.765003204345703,-1.0699996948242188,4,-0.035853936845603895,-1.1034437399700088,73.83000183105469,1.1276713173764477,73.30000305175781,2.377810179376759,74.08999633789062,-0.035853936845603895
14019,2017-09-11,74.55000305175781,74.58999633789062,74.06999969482422,74.18000030517578,2108600.0,0.004852414051824461,1.3111510486427833,0.804355397807374,70.52413094611433,76.66556297272614,-0.6784495106488322,-1.6437736616364447,-3.9924476234298254,-4.4357556798703826,33.99521545075736,0.5199966430664062,1.424115059360858,1.3790031433105412,-0.5634526981501153,3.3214589847711977,0.4077752225802129,2.3502310640408695,-1.2874050903320295,97.03753101211096,23.613293079645715,0.9712279207303303,9,-0.6350059509277344,-2.0950050354003906,-4.775005340576172,-4.010002136230469,-1.350006103515625,0,-0.037692891656052385,-1.1080880457755555,74.19000244140625,-1.1034437399700088,73.83000183105469,1.1276713173764477,73.30000305175781,-0.037692891656052385
14020,2017-09-12,73.11000061035156,74.48999786376953,72.6500015258789,74.48999786376953,2166500.0,-0.019315927330096794,1.6666666666666667,-3.729694620285791,52.55105086012492,73.59767873795754,0.6776116231941813,-0.043772643257653954,-2.487725059267177,-2.935633013002601,35.312713817897766,1.9000015258789062,1.3374427993979339,-0.16399917602538494,-1.831982740082239,1.5039843880314692,-0.9979909580538191,0.6699926060030492,1.4799957275390625,23.711356423456127,-44.92487280330111,0.8339917820284283,9,0.5099983215332031,-0.6300010681152344,-3.335002899169922,-2.5699996948242188,-0.09999847412109375,1,-0.009848190598991446,1.3111510486427833,74.55000305175781,-1.1080880457755555,74.19000244140625,-1.1034437399700088,73.83000183105469,-0.009848190598991446
14021,2017-09-13,72.58999633789062,73.33999633789062,72.37000274658203,73.13999938964844,3147600.0,-0.007112628479274186,1.042098331164972,0.39855372928864047,43.89828842761895,70.11256778751208,1.101850249738689,0.5907937663014025,-1.8925569081287108,-2.3646281353801726,36.02469606055002,0.9699935913085938,1.2414529812204194,-0.7375034332275447,-2.2277801493747518,0.7527732829196623,-1.4826417913011483,0.007634924846058766,2.0,9.90964983727348,-53.143057506058284,0.7451383580736014,9,0.8900032043457031,-0.10999679565429688,-2.7199974060058594,-2.0499954223632812,1.2400054931640625,2,0.0023420003708019,1.6666666666666667,73.11000061035156,1.3111510486427833,74.55000305175781,-1.1080880457755555,74.19000244140625,0.0023420003708019
14022,2017-09-14,72.9000015258789,72.9800033569336,72.29000091552734,72.44000244140625,2234400.0,0.0042706323684778,1.225804466867655,-0.8363573311138854,46.00327827637836,65.45723496940123,0.7359902313184961,0.36901631725983464,-2.1164433780810157,-2.623068681050654,36.12960593806874,0.69000244140625,1.069684911419543,-0.4714984893798828,-1.8467582482624891,0.9037612695027235,-1.159128368821186,0.21613139006142035,1.6011950683593739,26.52181845322011,-32.22043002071351,0.6876298794412997,9,0.5399971008300781,-0.4200019836425781,-2.8375015258789062,-2.3600006103515625,1.0800018310546875,3,0.0060355940027727595,1.042098331164972,72.58999633789062,1.6666666666666667,73.11000061035156,1.3111510486427833,74.55000305175781,0.0060355940027727595
14023,2017-09-15,73.02999877929688,73.18000030517578,72.45999908447266,73.06999969482422,2730900.0,0.0017832270328803634,4.5384254232812,-0.08695868508782115,45.55919876222994,61.17384726372026,0.5720946283556572,0.33744126451414047,-2.1634832384485208,-2.698465473925779,36.09153038278999,0.720001220703125,0.8877365653301865,-0.39300117492675213,-1.621301506703162,0.8352991568496577,-1.007151340814957,0.2211489909614528,1.3385260742187484,32.17388419882905,-21.946464506665016,0.6141501658882057,9,0.4099998474121094,-0.5499992370605469,-2.6899986267089844,-2.4899978637695312,0.8899993896484375,4,0.0017801572639399854,1.225804466867655,72.9000015258789,1.042098331164972,72.58999633789062,1.6666666666666667,73.11000061035156,0.0017801572639399854
14024,2017-09-18,72.2699966430664,73.11000061035156,71.61000061035156,73.0,2230700.0,-0.010406711610762343,2.157879520394478,18.24966622162884,35.49918748730448,55.73481165339758,1.2661507522391275,1.1658816693497442,-1.3318356858093523,-1.8850135517931506,35.614695559842765,1.5,0.7274973343261024,-1.1585029602050838,-2.363761628908449,0.04675570849828148,-1.7611322945567593,-0.5558736258534083,1.9738167741699186,22.91655076863574,-24.422840569839,0.6026293343516821,9,0.8300018310546875,0.21000289916992188,-1.9299964904785156,-1.7299957275390625,1.7000045776367188,0,0.01176153511828315,4.5384254232812,73.02999877929688,1.225804466867655,72.9000015258789,1.042098331164972,72.58999633789062,0.01176153511828315
14025,2017-09-19,71.9800033569336,72.37999725341797,71.80000305175781,72.33000183105469,2268900.0,-0.0040126373267326265,1.5778131940794493,0.47944775979014037,34.78260354482806,52.27503966453822,1.369369744951456,1.4772723513992077,-0.9637076289527613,-1.5492606114167415,34.96037724852603,0.5799942016601562,0.5153533251519491,-1.4139965057373018,-2.7437446010389124,-0.08424841043569131,-2.078870553388114,-0.7491224580864895,2.0531050357519547,21.387494818172996,-21.249881969485465,0.6648740476508073,9,1.1199951171875,0.5449943542480469,-1.62750244140625,-1.44000244140625,1.5999984741210938,1,0.01694906271758434,2.157879520394478,72.2699966430664,4.5384254232812,73.02999877929688,1.225804466867655,72.9000015258789,0.01694906271758434
14026,2017-09-20,71.68000030517578,72.22000122070312,71.27999877929688,72.1500015258789,2446900.0,-0.004167866598590697,2.081972133977037,1.342866485013624,34.1984645687176,48.27500581803583,1.5817467142992427,1.7795148910010141,-0.5858329039950121,-1.2004667709238248,34.406513471753655,0.94000244140625,0.32579510866875694,-1.6574996948242244,-3.1745594263506973,-0.14043996329775155,-2.416029560587461,-0.898969829060988,2.1592594649230534,21.05269498106707,-19.193839106294526,0.7585298657632398,9,1.2549972534179688,0.9699974060058594,-1.3274993896484375,-1.1399993896484375,2.0800018310546875,2,0.01855471296585165,1.5778131940794493,71.9800033569336,2.157879520394478,72.2699966430664,4.5384254232812,73.02999877929688,0.01855471296585165
14027,2017-09-21,71.44999694824219,71.91999816894531,71.37000274658203,71.68000030517578,1942600.0,-0.0032087521757026005,-1.8205489367529393,0.4893675735341861,33.63362159326138,44.07220271850866,1.607710819384863,1.9637072239683135,-0.2838607251099745,-0.9167665665457889,33.315699402199,0.5499954223632812,0.06802902783476839,-1.7945030212402315,-3.530858239592888,-0.05814780288757504,-2.66268063041656,-0.9263254120639033,2.1333367227764484,8.947264864257118,-31.855323756378912,0.8681776091763297,9,1.4850006103515625,1.4850006103515625,-1.037496566772461,-0.9099960327148438,2.5699996948242188,3,0.033310076759507146,2.081972133977037,71.68000030517578,1.5778131940794493,71.9800033569336,2.157879520394478,72.2699966430664,0.033310076759507146
14028,2017-09-22,70.56999969482422,71.43000030517578,70.44000244140625,70.9000015258789,3052200.0,-0.01231626719390111,-2.3559457921688307,1.434769628818788,30.067097736168265,39.576976806292436,2.145870832319673,2.7632796226266976,0.6822524409604824,0.0037332592901577755,32.293486412475815,1.0099945068359375,-0.08898954881885857,-2.5335002899169865,-4.638885694533343,-0.42811488530063,-3.5861929922251647,-1.4808075876088083,2.7830004870222353,4.868814328412799,-36.18736235606698,1.052692702308179,9,1.8950004577636719,1.9449996948242188,0.05750083923339844,-0.029998779296875,3.5999984741210938,4,0.04832086831310378,-1.8205489367529393,71.44999694824219,2.081972133977037,71.68000030517578,1.5778131940794493,71.9800033569336,0.04832086831310378
14029,2017-09-25,71.04000091552734,71.19999694824219,70.5,70.62999725341797,3057100.0,0.006660071173807847,-1.0895488396456308,-1.2424284459240764,29.308044194571224,36.99442051011981,1.2578969418039208,2.2071822541816744,0.3091503027239355,-0.42086476860544053,31.12171409348128,0.6999969482421875,-0.32544381316910176,-1.9369991302490206,-4.220829630104902,0.34683136960686056,-3.078914380176954,-0.7950838803210871,1.9634395374662859,30.92783910586403,-4.939796482539066,1.1419152499279375,9,0.8499984741210938,1.4749984741210938,-0.28999900817871094,-0.5,3.3700027465820312,0,0.04054050135560283,-2.3559457921688307,70.56999969482422,-1.8205489367529393,71.44999694824219,2.081972133977037,71.68000030517578,0.04054050135560283
14030,2017-09-26,71.19000244140625,71.20999908447266,70.66999816894531,71.05000305175781,2038900.0,0.0021115079384257385,5.000254323499491,0.3414588760699665,34.323943789705666,35.930604439240554,0.901728662918714,1.926780109900747,0.24753817188937433,-0.5260458878228178,29.598046962578007,0.5400009155273438,-0.6207722317530227,-1.6414978027343778,-3.9938435276284707,0.710847922159715,-2.8176706651814243,-0.4653249402873314,1.5058254501968946,42.134860356267254,2.3864076171744557,1.1761728624470436,9,0.6199989318847656,1.3249969482421875,-0.2550029754638672,-0.6500015258789062,2.8199996948242188,1,0.039050409944640485,-1.0895488396456308,71.04000091552734,-2.3559457921688307,70.56999969482422,-1.8205489367529393,71.44999694824219,0.039050409944640485
14031,2017-09-27,70.30999755859375,70.80999755859375,69.93000030517578,70.7300033569336,2339600.0,-0.01236135486210721,2.034503623998632,-3.0000544959128064,25.141272769592845,33.6126038273755,1.5916869069197617,2.657122410130313,1.213654397687833,0.3878899417328512,28.098314625792355,1.2600021362304688,-0.9854054949429099,-2.3400024414062557,-4.884537197524523,0.2045323147120115,-3.612269819465382,-1.0677350633471292,2.1151312789857712,19.09535986627459,-17.465290784497586,1.2722673780591327,9,1.2450027465820312,1.9500007629394531,0.7025032043457031,0.23000335693359375,3.410003662109375,2,0.04650838267681401,5.000254323499491,71.19000244140625,-1.0895488396456308,71.04000091552734,-2.3559457921688307,70.56999969482422,0.04650838267681401
14032,2017-09-28,70.5,70.79000091552734,69.95999908447266,70.19999694824219,1820100.0,0.00270235312194278,-1.1282131538792597,-0.7142831192893863,23.299621291583406,31.1393174417481,1.1459514620850655,2.330647558538317,1.1043975469555676,0.24412544167437034,26.77538995537492,0.8300018310546875,-1.1664812802741125,-1.9874999999999972,-4.648682813562246,0.6736828135622517,-3.3180914067811216,-0.6569085932188727,1.5758108430430013,37.99997965494792,7.141335716928332,1.3305914067811244,9,1.0200004577636719,1.7599983215332031,0.6125011444091797,0.04000091552734375,3.5800018310546875,3,0.046241165052914424,2.034503623998632,70.30999755859375,5.000254323499491,71.19000244140625,-1.0895488396456308,71.04000091552734,0.046241165052914424
14033,2017-09-29,70.23999786376953,70.52999877929688,70.02999877929689,70.25,1624900.0,-0.003687973563552771,-1.3255797448591213,-0.03334011494837495,18.35541668580545,29.234454019359323,1.0823980805867137,2.4492309399288956,1.4421770770023272,0.5560293312736349,25.59460450978644,0.4999999999999858,-1.2675984134325802,-2.0780021667480497,-4.861803332870508,0.7057989993744087,-3.469902749809279,-0.6861015836868205,1.5353995039720587,24.218582361776697,1.6596116719123977,1.3919005830612319,9,0.9150009155273438,2.020000457763672,1.1550045013427734,0.5150032043457031,3.4900054931640625,4,0.05381547400710618,-1.1282131538792597,70.5,2.034503623998632,70.30999755859375,5.000254323499491,71.19000244140625,0.05381547400710618
14034,2017-10-02,70.43000030517578,70.68000030517578,70.16000366210939,70.45999908447266,1446600.0,0.00270504622985257,1.212745925589187,2.9992372234935165,25.899366460701202,28.247427676678562,0.6749191201861322,2.1231434195096313,1.2924987301458373,0.4179636026869957,25.04647191776317,0.519996643066392,-1.417102119916791,-1.732499694824213,-4.575700598161461,1.110701208513035,-3.154100146492837,-0.31089924315558903,1.0870414738065932,39.06253725293851,15.961568728293464,1.4216004516686271,10,0.6450004577636719,1.8299980163574219,1.117502212524414,0.4550018310546875,4.760002136230469,0,0.05310234058730634,-1.3255797448591213,70.23999786376953,-1.1282131538792597,70.5,2.034503623998632,70.30999755859375,0.05310234058730634
14035,2017-10-03,70.29000091552734,70.34999847412111,69.55000305175781,70.34999847412111,2406000.0,-0.001987780619648105,25.667599186152643,2.000000000000474,27.799338689603886,27.53641369011037,0.6146144682951302,2.0699893686197868,1.4974947918643693,0.607377496224828,24.5133825574168,0.8799972534179688,-1.5962313783359434,-1.6824993133544979,-4.491020987334551,1.126022360625555,-3.0867601503445172,-0.2782384763644785,1.0048550571221142,58.730245231607626,32.55778362733195,1.4042608369900254,10,0.44499969482421875,1.779998779296875,1.4199962615966797,0.6499977111816406,5.2299957275390625,1,0.058614350446990926,1.212745925589187,70.43000030517578,-1.3255797448591213,70.23999786376953,-1.1282131538792597,70.5,0.058614350446990926
14036,2017-10-04,71.5199966430664,71.52999877929688,70.11000061035156,70.33999633789061,3066100.0,0.017498871980628383,1.366654586838073,-19.667472024410635,38.68849588513395,28.098066389207325,-0.7157314259296186,0.7376207700350506,0.35941195394015324,-0.5736928546085664,23.10655446230356,1.4199981689453125,-1.6237559772132215,-0.36350326538085653,-3.1069584851033625,2.3799519543416494,-1.7352308752421095,1.0082243444803964,-1.9699935913085938,99.49484051448432,70.33587286617815,1.3717276098612523,10,-0.9799957275390625,0.5500030517578125,0.5275020599365234,-0.40999603271484375,3.970001220703125,2,0.034815514681731496,25.667599186152643,70.29000091552734,1.212745925589187,70.43000030517578,-1.3255797448591213,70.23999786376953,0.034815514681731496
14037,2017-10-05,71.48999786376953,71.62999725341797,71.0999984741211,71.4800033569336,2305100.0,-0.0004194460389391752,2.6552486187845306,0.008469918856884131,37.16667535568827,28.886908346931765,-0.7593115251263782,0.6148473142501132,0.46320492754429665,-0.5024300143179801,21.5731606216619,0.529998779296875,-1.6292514955495108,-0.2765018463134794,-2.8656813251024147,2.312677632475456,-1.571091585707947,1.0180878930809882,-1.9399948120117188,93.26924134996644,61.82755722965564,1.2945897393944685,10,-0.8999977111816406,0.5800018310546875,0.7300014495849609,-0.2899971008300781,3.2900009155273438,3,0.031193221759260092,1.366654586838073,71.5199966430664,25.667599186152643,70.29000091552734,1.212745925589187,70.43000030517578,0.031193221759260092
14038,2017-10-06,71.52999877929688,71.52999877929688,70.94000244140625,71.20999908447266,1813600.0,0.0005595316369091385,2.687480628471974,32.0175572519084,42.99245297741095,30.407398211691735,-0.7250640990385193,0.38509169931511167,0.45965419379218986,-0.48933838920427775,19.599846724775837,0.589996337890625,-1.6090067597973814,-0.10350074768066975,-2.42829051750698,2.2212890221456405,-1.2658956325938249,1.0588941372324854,-1.8967959594726551,95.19236764980981,60.08338295539917,1.1623948849131571,10,-0.9399986267089844,0.5400009155273438,0.6900005340576172,-0.3299980163574219,4.599998474121094,4,0.035649421155811156,2.6552486187845306,71.48999786376953,1.366654586838073,71.5199966430664,25.667599186152643,70.29000091552734,0.035649421155811156
14039,2017-10-09,71.73999786376953,71.9000015258789,71.4800033569336,71.55000305175781,1603300.0,0.002935818370703558,-1.5454881742306892,0.5937343537658251,47.6922602908553,31.892766711819476,-0.9223180675180629,-0.04871764732081374,0.2970340547871899,-0.6491152803934597,17.11529772037224,0.4199981689453125,-1.5613293997269295,0.2469985961914034,-1.632677642942454,2.126674835325261,-0.6928395233755253,1.1868367157583322,-2.026923266601557,93.19132910632136,54.01904548349248,0.9398381195669295,10,-1.0149955749511719,0.3300018310546875,0.7775020599365234,-0.5399971008300781,5.650001525878906,0,0.027739135104840384,2.687480628471974,71.52999877929688,2.6552486187845306,71.48999786376953,1.366654586838073,71.5199966430664,0.027739135104840384
14040,2017-10-10,72.38999938964844,72.38999938964844,71.44999694824219,71.69999694824219,2163600.0,0.00906051777577721,1.7246351172047767,3.631690960928402,56.39637583837261,35.36555594168389,-1.5468689678338166,-0.7962497022699893,-0.30060479088066927,-1.2471597006495898,17.098549322728555,0.94000244140625,-1.3767506695384952,0.9330001831054631,-0.8408813128120585,2.7068816790229846,0.0460594351467023,1.8199409310642238,-2.5457091767578106,100.0,56.11766046482957,0.8869407479587624,10,-1.4199981689453125,-0.31999969482421875,0.36750030517578125,-1.1899986267089844,4.1999969482421875,1,0.038679418087661954,-1.5454881742306892,71.73999786376953,2.687480628471974,71.52999877929688,2.6552486187845306,71.48999786376953,0.038679418087661954
14041,2017-10-11,72.76000213623047,73.19000244140625,72.36000061035156,72.41000366210938,1975100.0,0.005111241189414084,-2.6888595018903754,0.5072423706324635,61.51144876448274,39.61131454978381,-1.7129229731259272,-1.2151651548251436,-0.6154448806926354,-1.5690729043392366,17.8258705620574,0.8300018310546875,-1.2016434854510152,1.2945026397705135,-0.5037013152890921,3.092706594830119,0.3954006622407036,2.1936046173003234,-2.7120551891992193,80.88887532552084,31.241328455872576,0.8991019775298033,10,-1.3899993896484375,-0.69000244140625,0.07999801635742188,-1.5600013732910156,4.0,2,0.037932853570679326,1.7246351172047767,72.38999938964844,-1.5454881742306892,71.73999786376953,2.687480628471974,71.52999877929688,0.037932853570679326
14042,2017-10-12,73.33999633789062,73.4000015258789,72.73999786376953,72.80999755859375,1822000.0,0.00797133293886132,1.0307518955844035,1.5142888283378746,75.69566823642316,45.98245361096356,-2.0648380635899173,-1.8556458444794401,-1.1423931846352957,-2.1082936659592235,18.79195597484203,0.660003662109375,-1.0718085887231297,1.8524971008300781,-0.028463768868874695,3.733457970529031,0.9120166659806017,2.7929775356795545,-2.9778438414218726,97.56076380812377,40.503745469540426,0.940480434849479,10,-1.8649940490722656,-1.2699966430664062,-0.402496337890625,-2.139995574951172,3.0400009155273438,3,0.029315539040572824,-2.6888595018903754,72.76000213623047,1.7246351172047767,72.38999938964844,-1.5454881742306892,71.73999786376953,0.029315539040572824
14043,2017-10-13,73.16000366210938,73.91000366210938,72.93000030517578,73.55000305175781,1943800.0,-0.0024542225902493,-1.305873694036549,-0.7358495998157425,70.78434687127412,50.96967365658278,-1.5947931565399642,-1.755415197184277,-0.9190565807319331,-1.8908746447964404,19.71327897566874,0.9800033569335938,-0.7770683741908044,1.6660041809082031,-0.23815672941366017,3.5701650912300664,0.7139237257472644,2.618084636069142,-2.4333092821114093,69.5122783294773,8.772113579914048,0.9520804551609321,10,-1.4300003051757812,-1.0900039672851562,-0.18500328063964844,-1.9600028991699219,3.279998779296875,4,0.0221431798263636,1.0307518955844035,73.33999633789062,-2.6888595018903754,72.76000213623047,1.7246351172047767,72.38999938964844,0.0221431798263636
14044,2017-10-16,73.12000274658203,73.25,72.55000305175781,72.97000122070312,1464700.0,-0.0005467593428792883,2.4146523009360057,-0.3846198990570836,69.33868869152005,55.585156990129015,-1.2662468925286419,-1.7375541733663056,-0.8249667683990509,-1.8230399980759273,20.63176829321475,0.6999969482421875,-0.4643180004711951,1.583502960205081,-0.4284757031690276,3.5954816235791895,0.5775136285180338,2.589492291892128,-1.947645067088473,67.8862292905923,4.59464053009593,1.0059893316870527,10,-1.1100006103515625,-1.0500030517578125,-0.045001983642578125,-1.8800010681152344,3.649993896484375,0,0.04116513120586052,-1.305873694036549,73.16000366210938,1.0307518955844035,73.33999633789062,-2.6888595018903754,72.76000213623047,0.04116513120586052
14045,2017-10-17,73.19999694824219,73.30999755859375,72.5199966430664,72.83999633789062,1721900.0,0.001094012563667368,1.7241324879640103,2.3999796551548753,84.48697172199057,60.673876527557525,-0.9946462045472231,-1.8144932213991325,-0.8652687463885229,-1.8840331193154896,21.621896683046366,0.7900009155273438,-0.06572227010701681,1.6024974822998104,-0.5360895744266685,3.7410845390262892,0.533203953936578,2.6717910106630427,-1.644368831182419,54.19320542227385,-14.082125374842434,1.0692935283632374,10,-0.774993896484375,-1.1799964904785156,-0.0149993896484375,-1.8499984741210938,3.3899993896484375,1,0.05724047289740852,2.4146523009360057,73.12000274658203,-1.305873694036549,73.16000366210938,1.0307518955844035,73.33999633789062,0.05724047289740852
14046,2017-10-18,73.01000213623047,73.19999694824219,72.61000061035156,73.08999633789062,1100500.0,-0.002595557649354263,2.9333689377177588,-0.22220573899037852,79.95243895999373,65.42785026136926,-0.6381783500570322,-1.601878265472095,-0.6356815529947255,-1.6770668302628025,22.013603921837614,0.589996337890625,0.24042560525006706,1.3460025787353516,-0.8841400415685996,3.5761451990393027,0.23093126858337598,2.461073888887327,-1.1247614428637576,35.2520157417216,-35.330586285387746,1.115071310151975,10,-0.5849990844726562,-1.279998779296875,0.039997100830078125,-1.660003662109375,3.4599990844726562,2,0.049034297999063,1.7241324879640103,73.19999694824219,2.4146523009360057,73.12000274658203,-1.305873694036549,73.16000366210938,0.049034297999063
14047,2017-10-19,73.83000183105469,73.8499984741211,72.94999694824219,73.13999938964844,1686200.0,0.011231333664313059,1.4657720365376978,-8.625655698617072,87.78969753721958,70.40532187912576,-1.219595121307762,-2.3551832306756353,-1.3931713196518558,-2.480583264128896,22.66329930340962,0.9000015258789062,0.5811878162423767,2.047002029418948,-0.38033543667513925,4.474339495513036,0.8333332963719045,3.260670762465992,-1.661294322064009,94.24450164936798,17.06198050781518,1.213668733047043,10,-1.1500015258789062,-2.0999984741210938,-0.8500022888183594,-2.4800033569335938,2.9099960327148438,3,0.03968576774358623,2.9333689377177588,73.01000213623047,1.7241324879640103,73.19999694824219,2.4146523009360057,73.12000274658203,0.03968576774358623
14048,2017-10-20,73.9800033569336,73.98999786376953,73.58000183105469,73.70999908447266,1568300.0,0.0020317150502333625,1.8276243093922653,0.39130915524104376,87.6859978035008,74.84907049164192,-1.1013326496503453,-2.357486716260894,-1.4905262848528196,-2.622163206072571,22.381144322724463,0.40999603271484375,0.8012720288703861,2.02650337219238,-0.5182908265812216,4.5712975709659815,0.7541062728055863,3.2989004715791737,-1.5675143865063035,99.32010214038074,16.600367380344423,1.2723970993867977,10,-1.2600059509277344,-2.210002899169922,-1.0200042724609375,-2.6300048828125,3.0399932861328125,4,0.032441116350117705,1.4657720365376978,73.83000183105469,2.9333689377177588,73.01000213623047,1.7241324879640103,73.19999694824219,0.032441116350117705
14049,2017-10-23,73.91999816894531,74.11000061035156,73.66000366210938,73.97000122070312,1787300.0,-0.000811100098208617,1.7272390992740556,-0.18519355750211924,89.20098671689233,78.49402725592188,-0.781787779922297,-2.182557411334784,-1.351695908417554,-2.560865742629886,22.12493924621986,0.4499969482421875,1.0520812824763226,1.8224983215332031,-0.8283727782760764,4.473369421342483,0.4970627716285634,3.147933871437843,-1.2551077755832694,88.05019073438737,2.201103690296918,1.3254355499046395,10,-0.68499755859375,-2.089996337890625,-0.9599990844726562,-2.5699996948242188,3.220001220703125,0,0.034090967733811706,1.8276243093922653,73.9800033569336,1.4657720365376978,73.83000183105469,2.9333689377177588,73.01000213623047,0.034090967733811706
14050,2017-10-24,73.97000122070312,74.05000305175781,73.44000244140625,73.80000305175781,2107900.0,0.0006764482277654693,2.6969528829703613,-3.3997558742752516,85.50742264986278,81.16024657651967,-0.652740680289412,-2.1224293010333497,-1.3364642856958397,-2.616617507984998,21.745661044918357,0.6100006103515625,1.2726047708700463,1.7335014343261719,-1.007036305165414,4.474039173817758,0.3632325645803718,3.103770304071972,-1.0449909882829616,90.66670735677084,6.273402180953482,1.3702688697457943,10,-0.6550025939941406,-2.1399993896484375,-1.180002212524414,-2.6200027465820312,3.6599960327148438,1,0.037853121213409,1.7272390992740556,73.91999816894531,1.8276243093922653,73.9800033569336,1.4657720365376978,73.83000183105469,0.037853121213409
14051,2017-10-25,73.58000183105469,73.83000183105469,72.52999877929688,73.83000183105469,3179500.0,-0.005272399394516736,9.4000244140625,-1.4706040750381473,77.42794608546947,81.35272189308037,-0.14996218126937322,-1.5545932835861151,-0.8995686671912893,-2.230381944880321,20.16864177223068,1.44000244140625,1.4564983888000427,1.1800018310546818,-1.465114393465626,3.8251180555749897,-0.14255628120547215,2.5025599433148358,0.529998779296875,66.45581233642693,-16.12014676999408,1.3225581122601546,10,-0.2650032043457031,-1.75,-0.7675037384033203,-2.2300033569335938,3.6599960327148438,2,0.04090777972182047,2.6969528829703613,73.97000122070312,1.7272390992740556,73.91999816894531,1.8276243093922653,73.9800033569336,0.04090777972182047
14052,2017-10-26,73.76000213623047,74.9000015258789,73.66999816894531,73.83999633789062,2303900.0,0.0024463210206093766,-8.461486545966725,0.319976806640625,78.22796692503665,82.17979078794288,-0.29515831165340956,-1.5577042157744074,-1.0457331861387615,-2.4088263963428176,18.892051107592533,1.3199996948242188,1.5518673560647755,1.1970020294189396,-1.3552834009123984,3.7492874597502777,-0.07914068574672228,2.4731447445846015,-1.2300033569335938,51.89881567468557,-27.87993605436268,1.2761427151656664,10,-0.0500030517578125,-1.5349998474121094,-0.9675045013427734,-2.410003662109375,3.6299972534179688,3,0.03674076743473309,9.4000244140625,73.58000183105469,2.6969528829703613,73.97000122070312,1.7272390992740556,73.91999816894531,0.03674076743473309
14053,2017-10-27,74.0199966430664,74.51000213623047,73.41000366210938,73.58999633789062,1839300.0,0.003524871194495738,-1.7848568255347916,-5.375393419170243,78.50009346043953,83.19772465115615,-0.4697311926133807,-1.6021329507705389,-1.267528477045488,-2.6735613893417707,17.427421362503217,1.0999984741210938,1.5982028593416828,1.2679965972900362,-1.1141450444770413,3.6501382390571138,0.07692577640649745,2.459067418173575,-1.4899978637695312,62.86903531729553,-14.584677466583727,1.1910708208835405,10,-0.30999755859375,-1.7949943542480469,-1.0849990844726562,-2.6699981689453125,2.25,4,0.03674684334044631,-8.461486545966725,73.76000213623047,9.4000244140625,73.58000183105469,2.6969528829703613,73.97000122070312,0.03674684334044631
14054,2017-10-30,74.16999816894531,74.2699966430664,73.56999969482422,73.86000061035156,1541400.0,0.002026500036229839,1.745115638931275,0.7209240432213765,75.42866485013624,82.191246109839,-0.5086138246371092,-1.5363462061236248,-1.3819583565109355,-2.816781193953247,16.184677541397015,0.6999969482421875,1.5180909255767148,1.2309982299804716,-0.9634445592753309,3.425441019236274,0.13377683535256324,2.32821962460838,-1.5925993347167946,69.19820628957542,-5.1803376022146495,1.097221394627903,10,-0.4549980163574219,-1.9449958801269531,-1.6799983978271484,-2.8199996948242188,2.5600051879882812,0,0.03842521969097712,-1.7848568255347916,74.0199966430664,-8.461486545966725,73.76000213623047,9.4000244140625,73.58000183105469,0.03842521969097712
14055,2017-10-31,74.41000366210938,74.58000183105469,73.7699966430664,74.0199966430664,2314000.0,0.003235883768223591,1.2191820908625357,1.258097066351644,74.48082569825067,81.58328908075643,-0.6246145862938874,-1.530326065206836,-1.5993110708429867,-3.047103511330292,14.395502335560394,0.8100051879882812,1.4993101781105196,1.2650035858154354,-0.6363497263224787,3.1663568979533494,0.31432692974647125,2.2156802418843995,-1.7861527740478493,79.32500861122647,5.53162602762886,0.9506766560689588,10,-0.6950035095214844,-2.1850013732910156,-2.2075042724609375,-3.0600051879882812,2.1999969482421875,1,0.036688557897883944,1.745115638931275,74.16999816894531,-1.7848568255347916,74.0199966430664,-8.461486545966725,73.76000213623047,0.036688557897883944
14056,2017-11-01,74.01000213623047,74.61000061035156,73.70999908447266,74.41999816894531,1614700.0,-0.0053756417980475035,1.2784822351202836,-1.0512529587824488,60.50167536036392,78.55128661666136,-0.07581879928311253,-0.9847009610558075,-1.1853510568604975,-2.6324613253133435,14.473985654695525,0.9000015258789062,1.4898825290024007,0.740501785278326,-1.034738570361526,2.515742140918178,-0.14711839254159997,1.628121963098252,-1.340628235412595,40.2684117011526,-29.25786689345304,0.8876201778199229,11,-0.2950019836425781,-1.7849998474121094,-1.8475017547607422,-2.660003662109375,2.9199981689453125,2,0.04891224176056852,1.2191820908625357,74.41000366210938,1.745115638931275,74.16999816894531,-1.7848568255347916,74.0199966430664,0.04891224176056852
14057,2017-11-02,73.72000122070312,74.91999816894531,73.66999816894531,74.05000305175781,4226100.0,-0.0039184016640553265,-4.813846208438309,0.8048903031318038,58.4848036473096,75.30670948819568,0.22008152848847828,-0.5471188467605828,-0.9005926559677988,-2.3331895375347926,14.811726626993476,1.25,1.4105837460008104,0.3390007019042969,-1.2342760131112982,1.912277416919892,-0.44763765560350066,1.1256390594120944,-1.0060147673840305,20.529714326135064,-46.97426452324788,0.7866383575077983,11,0.00499725341796875,-1.4850006103515625,-1.8125019073486328,-2.365001678466797,3.3600006103515625,3,0.047748190243896316,1.2784822351202836,74.01000213623047,1.2191820908625357,74.41000366210938,1.745115638931275,74.16999816894531,0.047748190243896316
14058,2017-11-03,74.08000183105469,74.62000274658203,73.66000366210938,73.66000366210938,2312100.0,0.0048833505750196515,-3.571444141689373,-1.2727146622277707,63.259645802466274,72.42433827548169,-0.13884345150054855,-0.7444529035682592,-1.264339724421177,-2.68668154704379,14.980726801743941,0.9599990844726562,1.3806778930407404,0.5715011596679744,-0.765775556273482,1.908777875609431,-0.09713719830276091,1.2401395176387098,-1.2777749091105477,37.777978716790905,-28.451694995883607,0.6686383579707306,11,-0.35500335693359375,-1.845001220703125,-2.19000244140625,-2.6150054931640625,1.9399948120117188,4,0.04468139142521155,-4.813846208438309,73.72000122070312,1.2784822351202836,74.01000213623047,1.2191820908625357,74.41000366210938,0.04468139142521155
14059,2017-11-06,73.7300033569336,74.1500015258789,73.55999755859375,74.06999969482422,2339800.0,-0.004724601315740928,1.360015869140625,-0.8095186194368755,56.812409413361415,69.23600347142597,0.20268446315012056,-0.2505709989614786,-0.928034800736512,-2.335017711174345,15.650155634560692,0.5900039672851562,1.2135104867181212,0.12200241088866903,-0.9260959158826978,1.1701007376600359,-0.4020467524970144,0.6460515742743524,-0.8430655851094002,12.50042073848018,-52.96939100705682,0.5240491633856832,11,-0.0050048828125,-1.4950027465820312,-2.0225048065185547,-2.2300033569335938,2.779998779296875,0,0.03444992771581035,-3.571444141689373,74.08000183105469,-4.813846208438309,73.72000122070312,1.2784822351202836,74.01000213623047,0.03444992771581035
14060,2017-11-07,75.19000244140625,75.19000244140625,73.55999755859375,73.9000015258789,2239000.0,0.019801966879136934,1.5271375596600487,-3.7941612063549055,71.12398773976724,68.53556365523684,-1.1913403447208566,-1.5705692586425926,-2.402130508900811,-3.7893154855169655,17.37486435239266,1.6300048828125,1.0680052579182302,1.4420013427734375,0.33269875743738453,2.5513039281094905,0.887350050105411,1.996652635441464,-2.221742253697215,100.0,29.439331080296057,0.5546512926680243,11,-0.8899993896484375,-2.8199996948242188,-3.522502899169922,-3.69000244140625,1.0999984741210938,1,0.020481458512086492,1.360015869140625,73.7300033569336,-3.571444141689373,74.08000183105469,-4.813846208438309,73.72000122070312,0.020481458512086492
14061,2017-11-08,75.5199966430664,75.83999633789062,74.88999938964844,75.0999984741211,2491100.0,0.0043888042418580575,-1.2619073569482289,0.32557974485903374,68.0941404035569,67.40958293062798,-1.360251551494116,-1.7741514216706094,-2.7375194751625997,-4.105883412750785,18.468305113133017,0.9499969482421875,0.9278041480670254,1.633995819091794,0.3667509128729165,2.9012407253106716,1.0003733659823553,2.267618272201233,-2.418431920135532,85.96491815127625,17.64000585299921,0.6336224531094375,11,-0.8949966430664062,-2.5449981689453125,-4.117496490478516,-3.9300003051757812,1.0200042724609375,2,0.014433315886345888,1.5271375596600487,75.19000244140625,1.360015869140625,73.7300033569336,-3.571444141689373,74.08000183105469,0.014433315886345888
14062,2017-11-09,75.48999786376953,75.5,74.72000122070312,74.86000061035156,1728700.0,-0.0003972296163976541,1.3999906099980046,1.5,66.59333509955096,66.08660977941813,-1.183503886314952,-1.6599265152512004,-2.7072499935486434,-4.070480068637181,19.3014957210936,0.7999954223632812,0.8561487418864573,1.4964969635009737,0.06956568677371422,2.923428240228233,0.783031325137344,2.2099626018646035,-2.169358611641883,84.64918151276251,19.408654179104815,0.7134656383636316,11,-0.7900009155273438,-2.0999984741210938,-4.18499755859375,-3.9000015258789062,0.01000213623046875,3,0.019075407102340902,-1.2619073569482289,75.5199966430664,1.5271375596600487,75.19000244140625,1.360015869140625,73.7300033569336,0.019075407102340902
14063,2017-11-10,74.77999877929688,75.12000274658203,74.63999938964844,74.9800033569336,2133500.0,-0.009405207372689683,1.0,-0.3174689676052074,58.269241491019315,64.1800071839607,-0.39600543104961616,-0.8667788502261544,-2.0013562377811525,-3.356595480728487,19.619736905651564,0.8499984741210938,0.8217635140891559,0.705498123168951,-0.7060537055193663,2.1170499518572683,-0.0002777911752076534,1.4112740375131096,-1.2578109603081913,53.50885411786752,-8.480968367474269,0.7057759143441571,11,-0.0800018310546875,-1.3899993896484375,-3.4499988555908203,-3.19000244140625,-0.26999664306640625,4,0.030756928180033283,1.3999906099980046,75.48999786376953,-1.2619073569482289,75.5199966430664,1.5271375596600487,75.19000244140625,0.030756928180033283
14064,2017-11-13,76.12999725341797,76.30000305175781,74.69999694824219,74.7699966430664,2280700.0,0.018052935225439493,-1.1333414713541667,-6.7998474156017545,66.61537360015117,63.306068061949645,-1.6078192840322885,-2.08670013439756,-3.336956288534438,-4.685078859280537,20.790657959671353,1.600006103515625,0.8037204388716646,1.9049968719482422,0.2941605517532082,3.515833192143276,1.0995787118507252,2.710415032045759,-2.422384752917125,93.7954212586805,33.96932985042301,0.8054181600975152,11,-1.1999969482421875,-2.2549972534179688,-4.799997329711914,-4.540000915527344,-1.6299972534179688,0,-0.0014449049562604843,1.0,74.77999877929688,1.3999906099980046,75.48999786376953,-1.2619073569482289,75.5199966430664,-0.0014449049562604843
14065,2017-11-14,77.38999938964844,77.44000244140625,75.77999877929688,75.93000030517578,2050500.0,0.016550665725577618,1.128202745594773,1.073528256796329,75.848033126294,65.01121892483077,-2.6827779465039043,-3.179729310453837,-4.585352511220805,-5.912188541904413,22.187544750803667,1.660003662109375,0.8023441790084576,2.9554988861084013,0.8824106481926606,5.028587124024142,1.918954767150538,3.9920430050662645,-3.423147834021904,98.21417866932606,37.60628775919618,1.0365441189578686,11,-1.8899993896484375,-2.9449996948242188,-5.992498397827148,-5.415000915527344,-3.6500015258789062,1,-0.011370942762091274,-1.1333414713541667,76.12999725341797,1.0,74.77999877929688,1.3999906099980046,75.48999786376953,-0.011370942762091274
14066,2017-11-15,76.58999633789062,77.93000030517578,76.45999908447266,77.56999969482422,2187200.0,-0.010337292390065866,-1.370973795445736,-0.6712355968959841,67.70960549622112,66.03619690804315,-1.6520461694883721,-2.2111365264536573,-3.757332621253056,-5.0887205672914035,23.743030921148385,1.470001220703125,0.8107601890706775,1.9764961242675838,-0.19461560985030246,4.14760785838547,0.8909402572086407,3.062051991326527,-2.2063666759705285,59.27040746520974,-2.338365239602787,1.08555586705894,11,-0.8449974060058594,-1.4449958801269531,-5.069995880126953,-4.519996643066406,-2.9399948120117188,2,-0.003916900857910965,1.128202745594773,77.38999938964844,-1.1333414713541667,76.12999725341797,1.0,74.77999877929688,-0.003916900857910965
14067,2017-11-16,76.76000213623047,76.79000091552734,76.30999755859375,76.56999969482422,1750100.0,0.002219686727622072,2.84002685546875,-0.19387937812862494,67.3417868214434,66.48976813237394,-1.503598298284757,-2.2665883396232402,-3.9138545114706744,-5.215672401426318,24.622469744812737,0.48000335693359375,0.821632483523274,2.000001907348633,-0.33754313723707696,4.337546951934343,0.8312293850557779,3.1687744296414877,-1.879880584254579,64.43775552087415,2.8649499401311758,1.1687725222928527,11,-1.0150032043457031,-1.535003662109375,-5.040000915527344,-4.69000244140625,-3.7700042724609375,3,-0.002866091904383694,-1.370973795445736,76.58999633789062,1.128202745594773,77.38999938964844,-1.1333414713541667,76.12999725341797,-0.002866091904383694
14068,2017-11-17,76.37999725341797,76.88999938964844,76.0999984741211,76.48999786376953,1720900.0,-0.0049505585231496285,-1.358218132956797,-0.5789431416639897,63.591609368093785,67.24301257178865,-0.8526995379778697,-1.7893013597823995,-3.5361090727713815,-4.78528490201721,25.2983242630906,0.7900009155273438,0.9252377305675452,1.499997329711917,-0.9141082220975818,3.9141028815214156,0.29294455380717466,2.707050105616659,-1.0728926759940975,52.01233929275823,-8.240816439018928,1.207052775904748,11,-0.6349983215332031,-1.154998779296875,-4.60749626159668,-4.30999755859375,-3.1399993896484375,4,-0.011521305119955194,2.84002685546875,76.76000213623047,-1.370973795445736,76.58999633789062,1.128202745594773,77.38999938964844,-0.011521305119955194
14069,2017-11-20,76.44000244140625,76.62999725341797,76.0199966430664,76.5,1614100.0,0.0007856139060753442,2.8125983501025225,0.5454293244555417,62.767268316276784,66.31448819140083,-0.5451986271899045,-1.7400473029979366,-3.6093286954610164,-4.785265071368258,25.848268045549975,0.6100006103515625,1.0758890408062456,1.4340023040771541,-1.0316367219636646,3.899641330117973,0.20118279105673764,2.6668218170975706,-0.7656924620971068,30.697822962686967,-26.02162761645027,1.2328195130204125,11,-0.15500259399414062,-1.2150039672851562,-4.540000915527344,-4.370002746582031,-2.7900009155273438,0,-0.025248564148793506,-1.358218132956797,76.37999725341797,2.84002685546875,76.76000213623047,-1.370973795445736,76.58999633789062,-0.025248564148793506
14070,2017-11-21,76.7699966430664,77.05999755859375,76.45999908447266,76.48999786376953,2080900.0,0.004317035467301444,-2.5294408042366037,-4.6668362156663274,67.51264464858335,66.24987755195932,-0.7012445763463973,-1.949467595499641,-3.9025525382969306,-5.050630282883631,26.88077568415589,0.6199951171875,1.2016352853646026,1.6239967346191406,-0.9109558251252423,4.158949294363524,0.35652045474695626,2.891473014491325,-0.7798900181359301,39.26694041893684,-18.726549022808996,1.2674762798721881,11,-0.4849967956542969,-1.5449981689453125,-4.7299957275390625,-4.6999969482421875,-3.1999969482421875,1,-0.029568799561376924,2.8125983501025225,76.44000244140625,-1.358218132956797,76.37999725341797,2.84002685546875,76.76000213623047,-0.029568799561376924
14071,2017-11-22,76.58999633789062,76.88999938964844,76.3499984741211,76.68000030517578,1065200.0,-0.0023446699628328904,1.117641778987838,-0.3214441416893733,68.46842689237356,66.45822108449516,-0.39504654663305416,-1.6152169103117728,-3.670351511718337,-4.798886974893236,29.23344421972197,0.5400009155273438,1.3970535677818106,1.2934967041015568,-1.2071642040763209,3.7941576122794345,0.04316625001261798,2.5438271581904957,-0.5699996948242188,54.80761471591534,-7.59742540559067,1.25033045408894,11,-0.3049964904785156,-1.3599967956542969,-4.367494583129883,-4.519996643066406,-4.17999267578125,2,-0.03721110602418376,-2.5294408042366037,76.7699966430664,2.8125983501025225,76.44000244140625,-1.358218132956797,76.37999725341797,-0.03721110602418376
14072,2017-11-24,76.47000122070312,76.98999786376953,76.41000366210938,76.58999633789062,732600.0,-0.001566720497780394,-3.8334816887080367,1.3332203102483682,65.86985243755649,67.30273341188818,-0.1356878619442341,-1.3510549554023044,-3.5084676838698243,-4.604244179866598,30.630157500375987,0.5799942016601562,1.3936936163742217,1.038001632690424,-1.4051316147094894,3.4811348800903374,-0.18356499100953272,2.2595682563903807,-0.18260406494140113,43.269632835711406,-21.331417041465883,1.221566623699957,11,-0.15500259399414062,-1.2400016784667969,-4.392498016357422,-4.400001525878906,-4.6699981689453125,4,-0.0368772021682765,1.117641778987838,76.58999633789062,-2.5294408042366037,76.7699966430664,2.8125983501025225,76.44000244140625,-0.0368772021682765
14073,2017-11-27,76.73999786376953,76.87999725341797,76.44999694824219,76.72000122070312,1629200.0,0.003530752435679352,1.8667124437323568,-0.16664547304170904,70.20131369010923,67.7011711996613,-0.10998679614876039,-1.4828544327853024,-3.7367654184206174,-4.800458670833763,32.4434522507825,0.43000030517578125,1.409191675256963,1.1719982147216825,-1.2428445783496613,3.5868410077930264,-0.035423181813982296,2.3794196112573474,1.19000244140625,69.23082566115248,-1.8796129002618045,1.2074213965356715,11,0.11500167846679688,-1.5099983215332031,-4.534996032714844,-4.6699981689453125,-5.790000915527344,0,-0.04886630315858331,-3.8334816887080367,76.47000122070312,1.117641778987838,76.58999633789062,-2.5294408042366037,76.7699966430664,-0.04886630315858331
14074,2017-11-28,77.0199966430664,77.2699966430664,76.77999877929688,76.94999694824219,3039500.0,0.003648668062174565,-1.390256610655204,3.5005723006486074,64.59326300982818,66.45064118672065,-0.2798968088735734,-1.6215274642506472,-3.9464510488577957,-5.0063738751072435,34.44261548833442,0.529998779296875,1.4527291759243468,1.3094970703125028,-1.0943255308387307,3.7133196714637364,0.10758576973688605,2.5114083708881196,0.8804035949707014,72.82603287280448,5.148103289433934,1.2019113005756163,11,-0.0449981689453125,-1.7899971008300781,-4.774997711181641,-4.9499969482421875,-6.219993591308594,1,-0.04907814780640041,1.8667124437323568,76.73999786376953,-3.8334816887080367,76.47000122070312,1.117641778987838,76.58999633789062,-0.04907814780640041
14075,2017-11-29,77.13999938964844,77.52999877929688,76.58000183105469,76.87999725341797,1568400.0,0.0015580726020822944,-1.2093132601733483,3.71433242506812,63.36634785225175,65.96805700405739,-0.4906930235078306,-1.6090141654237868,-3.983947718690473,-5.046691632685764,36.29453524711338,0.9499969482421875,1.6070879669370868,1.2930000305175753,-1.1099262992051564,3.695926360240307,0.09153686565620944,2.494463195378941,0.7313927825927777,66.94921281479326,1.5190117122098599,1.2014631648613645,11,-0.3650016784667969,-1.9099998474121094,-4.6074981689453125,-5.069999694824219,-5.720001220703125,2,-0.04524238905085942,-1.390256610655204,77.0199966430664,1.8667124437323568,76.73999786376953,-3.8334816887080367,76.47000122070312,-0.04524238905085942
14076,2017-11-30,77.62999725341797,77.7300033569336,76.9000015258789,77.02999877929688,3201800.0,0.006352059471694593,1.0749768737065966,2.3076674785058247,66.41102751026808,65.86463930281569,-0.9137424047101774,-1.9119314765401327,-4.374373116438818,-5.452547809867426,38.375509391279884,0.8300018310546875,1.6046810655896309,1.6019981384277315,-0.7633688835226735,3.9673651603781366,0.4193146274525219,2.784681649402941,0.21296701434326337,92.42377828511978,28.20914705316126,1.182683510975206,11,-0.7549972534179688,-2.3999977111816406,-5.057497024536133,-5.55999755859375,-7.049995422363281,3,-0.052299339201831496,-1.2093132601733483,77.13999938964844,-1.390256610655204,77.0199966430664,1.8667124437323568,76.73999786376953,-0.052299339201831496
14077,2017-12-01,77.23999786376953,77.97000122070312,76.77999877929688,77.77999877929688,2082100.0,-0.005023823308602071,1.586945524807815,-0.9000038147069669,69.83868764666578,66.55875911154591,-0.5012020771135468,-1.3119667869930254,-3.879865289128986,-4.982215434707655,40.30299213592804,1.19000244140625,1.3936596576867544,1.0359989166259709,-1.1209303491868212,3.192928182438763,-0.042465716280432275,2.114463549532374,-0.7900009155273438,51.9735983536616,-13.033636272470687,1.0784646329063994,12,-0.24499893188476562,-1.5499954223632812,-4.667497634887695,-5.1699981689453125,-7.739997863769531,4,-0.06253229330972998,1.0749768737065966,77.62999725341797,-1.2093132601733483,77.13999938964844,-1.390256610655204,77.0199966430664,-0.06253229330972998
14078,2017-12-04,77.38999938964844,78.06999969482422,77.16999816894531,77.58000183105469,2558300.0,0.0019420187730128102,-1.8571255570625849,0.35185577643086224,62.60000213622721,66.5401739804293,-0.5507895851227147,-1.2661955629347403,-3.893091326896098,-5.0388595062102155,42.37096672572415,0.9000015258789062,1.3004578903585724,1.020500564575201,-0.9501291735510904,2.9911303027014924,0.035185695512055304,2.0058154336383467,-0.9096023559570341,54.36233019452423,-6.714089517335388,0.9853148690631464,12,-0.18000030517578125,-1.6499977111816406,-4.42249870300293,-5.164997100830078,-8.65999603271483,0,-0.07223150771388087,1.586945524807815,77.23999786376953,1.0749768737065966,77.62999725341797,-1.2093132601733483,77.13999938964844,-0.07223150771388087
14079,2017-12-05,76.2699966430664,77.58999633789062,75.86000061035156,77.47000122070312,2630400.0,-0.014472189629346932,1.4027805004688916,6.315732412463861,38.477357533857344,63.31403096768196,0.60632314789585,0.056764198027792645,-2.6616594699685407,-3.829307887164262,43.903743360082075,1.7299957275390625,1.1694171724444828,-0.22650184631348225,-1.7597439218861837,1.3067402292592192,-0.993122884099833,0.5401191914728685,1.8000030517578125,18.55186436933189,-36.26428926493435,0.7666210377863485,12,0.6950035095214844,-0.4549980163574219,-3.3024959564208984,-4.044994354248047,-8.80999755859375,1,-0.06975219521407772,-1.8571255570625849,77.38999938964844,1.586945524807815,77.23999786376953,1.0749768737065966,77.62999725341797,-0.06975219521407772
14080,2017-12-06,76.7300033569336,76.95999908447266,76.23999786376953,76.51000213623047,3733400.0,0.006031293222942713,1.1176734583969123,-0.1833336512235595,51.54874613256545,61.434066438814384,0.15650495815086174,-0.29719111909420803,-3.0074300657708903,-4.2022492886067795,44.50833279524018,0.720001220703125,1.1076959780368725,0.1565048217773466,-1.249906135215852,1.5629157787705452,-0.5467006567192527,0.8597103002739459,1.339996337890625,39.36665642509209,-14.271136105331024,0.703205478496596,12,0.23499679565429688,-0.9150047302246094,-3.7600021362304688,-4.505001068115234,-9.230003356933594,2,-0.07728398339291775,1.4027805004688916,76.2699966430664,-1.8571255570625849,77.38999938964844,1.586945524807815,77.23999786376953,-0.07728398339291775
14081,2017-12-07,76.61000061035156,76.73999786376953,75.93000030517578,76.6500015258789,2041300.0,-0.0015639611798764497,6.363828680423097,-0.1818213344430573,48.3221339049963,59.48431993519658,0.31250719276434324,-0.09627721024649816,-2.7438608142567773,-3.99196133822997,44.46481211778843,0.80999755859375,1.0498222187509327,-0.017998123168950997,-1.3340945591801585,1.2980983128422565,-0.6760463411745548,0.6400500948366528,1.4157991027831969,33.936665642509205,-17.577604092988288,0.658048218005601,12,0.3549995422363281,-0.7950019836425781,-3.6399993896484375,-4.384998321533203,-8.360000610351562,3,-0.0677457564294155,1.1176734583969123,76.7300033569336,1.4027805004688916,76.2699966430664,-1.8571255570625849,77.38999938964844,-0.0677457564294155
14082,2017-12-08,76.93000030517578,76.94000244140625,76.19000244140625,76.43000030517578,1459600.0,0.004176996374817721,1.8845916840282873,-12.49971390425329,56.23585708650792,57.932602534796445,0.0722144919405423,-0.3192312728273521,-2.9197408331237398,-4.223528941171935,44.76055554981267,0.75,0.9277237158390363,0.23000144958496094,-0.9769957208954736,1.4369986200653955,-0.37349713565525633,0.8335000348251782,1.0524834259033184,48.4162958411152,-2.9095999053465533,0.6034985852402177,12,0.034999847412109375,-1.1150016784667969,-3.9599990844726562,-4.704998016357422,-9.129997253417969,4,-0.08254255100651375,6.363828680423097,76.61000061035156,1.1176734583969123,76.7300033569336,1.4027805004688916,76.2699966430664,-0.08254255100651375
14083,2017-12-11,77.08000183105469,77.19000244140625,76.29000091552734,76.80000305175781,1670600.0,0.0019498443426992917,2.600006103515625,0.55999755859375,57.11110432942708,57.101251570307426,-0.027363001897512618,-0.3036560474830168,-2.9125262883397056,-4.284126627894892,45.285757322060725,0.9000015258789062,0.8129146505052205,0.2650028228759709,-0.544610674494308,1.0746163202462498,-0.13980392580916146,0.6698095715611032,0.8600322376098575,70.52047593427238,15.90014741155153,0.4048067486851373,12,-0.11500167846679688,-1.2650032043457031,-4.100002288818359,-4.845001220703125,-9.319999694824219,0,-0.09833940906836858,1.8845916840282873,76.93000030517578,6.363828680423097,76.61000061035156,1.1176734583969123,76.7300033569336,-0.09833940906836858
14084,2017-12-12,76.0199966430664,77.22000122070312,76.01000213623047,76.80000305175781,2105700.0,-0.01375201300995843,-2.025015020456431,-2.78574931880109,42.82984297776248,54.81941769536418,0.9788067553245838,0.7880914909827652,-1.7105062114947458,-3.160411886467628,44.812320796413815,1.2099990844726562,0.7087509097569722,-0.7895023345947294,-1.619936326601902,0.0409316574124432,-1.2047193305983086,-0.3742853385911502,1.8784367564318813,6.976455350330903,-47.53762809314404,0.4152169960035857,12,0.9450035095214844,-0.20499801635742188,-3.039997100830078,-3.7849960327148438,-7.8899993896484375,1,-0.09589573280779273,2.600006103515625,77.08000183105469,1.8845916840282873,76.93000030517578,6.363828680423097,76.61000061035156,-0.09589573280779273
14085,2017-12-13,76.51000213623047,77.06999969482422,76.2699966430664,76.6500015258789,2301700.0,0.006445744735622094,-1.5806118179804591,0.17948492228840832,49.27803277875785,52.915751614085266,0.4358751478087015,0.2411419936248791,-2.0453615805171808,-3.5705976140758366,43.666542903620275,1.0500030517578125,0.5534223896898993,-0.2554969787597656,-1.0488503934751918,0.5378564359556606,-0.6521736861174787,0.14117972859794747,1.347662607484878,44.96135034273108,-9.122523609275007,0.39667670735771643,12,0.4549980163574219,-0.6950035095214844,-3.5300025939941406,-4.275001525878906,-7.740005493164077,2,-0.1182852280626494,-2.025015020456431,76.0199966430664,2.600006103515625,77.08000183105469,1.8845916840282873,76.93000030517578,-0.1182852280626494
14086,2017-12-14,76.29000091552734,76.72000122070312,75.7699966430664,76.72000122070312,1942800.0,-0.002875456993340575,3.418622806550629,3.071444141689373,48.40425891681964,50.53414842188014,0.4981996144985743,0.46115985690909156,-1.7092203148321374,-3.265656978649247,41.94821318944537,0.9500045776367188,0.43861334197774227,-0.4604984283447209,-1.2787755970986723,0.3577787404092305,-0.8696370127216966,-0.05135984396774518,1.5277105455207334,35.86225040119965,-18.780328122544482,0.4091385843769736,12,0.6299972534179688,0.06499862670898438,-2.954998016357422,-3.9199981689453125,-7.809997558593736,3,-0.11521825678387576,-1.5806118179804591,76.51000213623047,-2.025015020456431,76.0199966430664,2.600006103515625,77.08000183105469,-0.11521825678387576
14087,2017-12-15,76.54000091552734,76.9000015258789,75.80999755859375,75.86000061035156,3894800.0,0.003276969419318876,-1.7948590040787582,-1.5813949362147584,48.22067583637874,48.936445499674754,0.15473493152236983,0.2043078041446904,-1.8368135935911027,-3.4381414748736745,40.443024949684926,1.0900039672851562,0.32700975306775604,-0.19949836730957315,-1.02313504010975,0.6241383054906038,-0.6113167037096616,0.21231996909051531,1.1958019528014603,53.103575280839756,0.29365847922040444,0.4118183364000858,12,0.13999557495117188,-0.18500137329101562,-2.740001678466797,-3.845001220703125,-6.840003967285156,4,-0.10830939138185436,3.418622806550629,76.29000091552734,-1.5806118179804591,76.51000213623047,-2.025015020456431,76.0199966430664,-0.10830939138185436
14088,2017-12-18,75.5,76.91000366210938,75.44000244140625,76.66999816894531,2489700.0,-0.013587678378461643,-1.2790835216049017,-1.7205847703889867,38.087852454370314,48.89316715750953,1.0040300041471966,1.2384997671357496,-0.6852566432578158,-2.345365598387346,38.99282597417542,1.470001220703125,0.10918746920650335,-1.1954994201660156,-2.1785868774745154,-0.21241196285751585,-1.6870431488202655,-0.7039556915117657,2.1571706193183076,3.3706516707528245,-44.969666364632815,0.49154372865425,12,0.8300018310546875,0.8549995422363281,-1.4550018310546875,-2.8050003051757812,-6.75,0,-0.10198671454625419,-1.7948590040787582,76.54000091552734,3.418622806550629,76.29000091552734,-1.5806118179804591,76.51000213623047,-0.10198671454625419
14089,2017-12-19,74.51000213623047,75.75,74.48999786376953,75.70999908447266,1684400.0,-0.01311255448701365,-1.0322525072294346,1.0256400224317592,31.862145168503858,46.70576705039158,1.9200297096285652,2.1887095026233823,0.4003235035064989,-1.303981699529544,37.54349149318789,1.2600021362304688,-0.14150289141990413,-2.0889972686767635,-3.474300892583443,-0.7036936447700839,-2.7816490806301033,-1.3963454567234237,3.014138392413116,0.7753588474299604,-43.34343693328588,0.692651811953337,12,1.3449974060058594,1.7699966430664062,-0.46500396728515625,-1.81500244140625,-6.610000610351577,1,-0.09059186426620458,-1.2790835216049017,75.5,-1.7948590040787582,76.54000091552734,3.418622806550629,76.29000091552734,-0.09059186426620458
14090,2017-12-20,74.5,74.86000061035156,74.30000305175781,74.5,3630900.0,-0.00013423883966856565,-1.8000305180437934,-0.0,26.883421741546,44.32368792111932,1.7661718121567276,2.129089054180355,0.48680769874763996,-1.2438864050727716,35.83661655206321,0.55999755859375,-0.34890290080113573,-1.985499572753909,-3.654692780189535,-0.31630636531828316,-2.820096176471722,-1.1509029690360961,2.7814091154536555,7.662716531520207,-29.09226915255702,0.834596603717815,12,1.2600021362304688,1.6850013732910156,-0.09749984741210938,-1.5749969482421875,-6.150001525878892,2,-0.08550339257157091,-1.0322525072294346,74.51000213623047,-1.2790835216049017,75.5,-1.7948590040787582,76.54000091552734,-0.08550339257157091
14091,2017-12-21,73.73999786376953,74.31999969482422,73.62000274658203,74.06999969482422,4431100.0,-0.01020137095611362,-1.4561638334894926,-100.0,25.49029874190316,40.907514771718795,2.320250115895405,2.808628742382254,1.3041093777902972,-0.438979331460601,34.46879877698911,0.8799972534179688,-0.35643610933556147,-2.603001785278323,-4.6731003754957925,-0.5329031950608538,-3.638051080387058,-1.5679524901695885,3.2432706453145386,3.647266984673965,-29.894542758451248,1.035049295108732,12,1.6800041198730469,2.1050033569335938,1.2325019836425781,-0.2449951171875,-4.959999084472642,3,-0.06739898785846099,-1.8000305180437934,74.5,-1.0322525072294346,74.51000213623047,-1.2790835216049017,75.5,-0.06739898785846099
14092,2017-12-22,73.6500015258789,74.23999786376953,73.62000274658203,73.9000015258789,1801500.0,-0.001220454848085084,-3.0,0.7575715540759236,23.587677924294695,37.18268961559297,2.1188714878022807,2.8211682031371907,1.4328430783193937,-0.30909527383104773,32.96440541110064,0.6199951171875,-0.4895126082416823,-2.5519981384277344,-4.944693311176167,-0.15930296567930213,-3.7483457248019505,-1.3556505520535183,2.9296750917049224,0.9118167461684913,-28.75721943888673,1.196347586374217,12,1.7700004577636719,2.1949996948242188,1.7949981689453125,0.09000015258789062,-5.8100051879882955,4,-0.07019685080561311,-1.4561638334894926,73.73999786376953,-1.8000305180437934,74.5,-1.0322525072294346,74.51000213623047,-0.07019685080561311
14093,2017-12-26,72.98999786376953,73.87999725341797,72.94000244140625,73.75,1077800.0,-0.008961352999802275,-1.186052288393467,3.040008544921875,25.226691252737126,35.22678386836793,2.388915807277968,3.35799259669092,2.1305160730318278,0.3830520903742922,31.604953374494134,0.9399948120117188,-0.6280666401469546,-3.0245018005371094,-5.797229581700719,-0.2517740193734994,-4.410865691118914,-1.6381379099553044,3.2345178892940822,1.779198071200504,-28.085894505299937,1.3863638905818072,12,2.015003204345703,2.515003204345703,2.4950008392333984,0.7500038146972656,-5.239997863769531,1,-0.04507468162511652,-3.0,73.6500015258789,-1.4561638334894926,73.73999786376953,-1.8000305180437934,74.5,-0.04507468162511652
14094,2017-12-27,73.23999786376953,73.48999786376953,72.97000122070312,73.20999908447266,2156400.0,0.003425126829933678,-1.0392244861323041,-0.039471967073231945,22.776948584459888,32.28221895789038,1.903249605805044,2.962155909115012,1.9231566338721677,0.17208534220486627,29.92025481546125,0.5199966430664062,-0.8484235382122165,-2.5855018615722685,-5.5763830354912045,0.4053793123466676,-4.080942448531744,-1.0900612746127933,2.5246860256620494,15.62477648236893,-12.499827985618918,1.4954405869594682,12,1.6850051879882812,2.265003204345703,2.2450008392333984,0.5000038146972656,-6.759994506835923,2,-0.0613052702721425,-1.186052288393467,72.98999786376953,-3.0,73.6500015258789,-1.4561638334894926,73.73999786376953,-0.0613052702721425
14095,2017-12-28,73.6500015258789,73.68000030517578,73.06999969482422,73.43000030517578,1615000.0,0.005598084026053662,3.35716621253406,7.333672431332655,27.910519992939996,30.005136855237083,1.1676856540507856,2.4003516723406904,1.558858120210573,-0.20424792345647802,27.880535194327926,0.6100006103515625,-1.1007059998695752,-2.000998306274411,-5.075045432144606,1.0730488195957832,-3.5380218692095156,-0.4639747433393069,1.7192269608291326,51.44931141813035,23.066004213950972,1.537023562935098,12,1.2750015258789062,1.8549995422363281,2.1049976348876953,0.09000015258789062,-8.739997863769517,3,-0.0780719603648562,-1.0392244861323041,73.23999786376953,-1.186052288393467,72.98999786376953,-3.0,73.6500015258789,-0.0780719603648562
14096,2017-12-29,73.56999969482422,74.0,73.41999816894531,73.87000274658203,1415900.0,-0.00108624344055952,1.0714441416893732,-1.3636426688861145,23.99389178106783,27.31327196020254,0.9177959681922232,2.2773543302253074,1.690702850356658,-0.09006037361641006,25.43951403041224,0.5800018310546875,-1.2100275301723116,-1.878000259399414,-4.937974080984674,1.1819735621858456,-3.407987170192044,-0.34801334860678423,1.4591371455415754,48.46149783148368,21.67814110667463,1.5299869107926312,12,1.3550033569335938,1.9350013732910156,2.184999465942383,0.17000198364257812,-9.120002746582031,4,-0.07095285092233528,3.35716621253406,73.6500015258789,-1.0392244861323041,73.23999786376953,-1.186052288393467,72.98999786376953,-0.07095285092233528
14097,2018-01-02,72.41000366210938,73.41999816894531,72.30000305175781,73.18000030517578,3016800.0,-0.015767242592451103,-1.2626212806621404,2.566629367783938,18.741714414110774,25.163701066840364,1.598435572545256,3.2221472442097934,2.8636963297254283,1.1039502959681755,23.090277679704023,1.2699966430664062,-1.446378183659121,-2.796496582031253,-6.01905070996402,0.42605754590151435,-4.407773645997636,-1.1852195180648692,2.3266543624020812,6.4706357540996855,-14.169711851788524,1.6112770639663856,1,1.6149978637695312,2.7749977111816406,3.3474960327148438,1.3299980163574219,-9.030002593994148,1,-0.05013126224590969,1.0714441416893732,73.56999969482422,3.35716621253406,73.6500015258789,-1.0392244861323041,73.23999786376953,-0.05013126224590969
14098,2018-01-03,71.80000305175781,72.81999969482422,71.61000061035156,72.20999908447266,2235700.0,-0.00842425879714137,-2.063285271422639,0.532464701511023,19.94311654804173,23.839364553455685,1.8197649394951299,3.5751885314872,3.47503836818143,1.7383768588573503,20.738606743707187,1.2099990844726562,-1.7031009114586055,-3.126997375488287,-6.517454988160907,0.26346023718433287,-4.82222618182459,-1.4317685691519841,2.546790177113067,7.949894976090302,-13.823215569663112,1.6952288063363081,1,1.43499755859375,3.039997100830078,3.9724960327148438,1.9399986267089844,-7.080001831054702,2,-0.05515329450630513,-1.2626212806621404,72.41000366210938,1.0714441416893732,73.56999969482422,3.35716621253406,73.6500015258789,-0.05515329450630513
14099,2018-01-04,70.94999694824219,71.9800033569336,70.91999816894531,71.68000030517578,3392100.0,-0.01183852461542223,-1.683554327986325,1.7805132213104078,12.330652022664836,22.222390140246667,2.359840680256596,4.222698058954762,4.318470854471855,2.6208879156856995,20.737460951150915,1.0600051879882812,-2.0316477986562944,-3.711003494262698,-7.472302581419498,0.050295592894102015,-5.591653037841098,-1.830353950684298,2.9041736092952135,0.9739857617747745,-17.127943674380923,1.8806495435784025,1,1.6700019836425781,3.545001983642578,5.092502593994141,2.7900047302246094,-6.149993896484375,3,-0.04510214356424247,-2.063285271422639,71.80000305175781,-1.2626212806621404,72.41000366210938,1.0714441416893732,73.56999969482422,-0.04510214356424247
14100,2018-01-05,70.80000305175781,71.30999755859375,70.30999755859375,71.12000274658203,2967900.0,-0.002114078970204769,1.8571864543482763,0.4383537305477462,12.448741672641802,20.773328243662075,2.1565833919041637,4.116718889528855,4.458400663364785,2.7950205644139032,20.863307979081036,1.0,-2.2375038488753347,-3.564497375488287,-7.566294182974801,0.43729943199822685,-5.565395779231537,-1.5635989717450371,2.4673330280611765,13.279272871627768,-2.469679563718003,2.0008984037432547,1,1.4749946594238281,3.389995574951172,5.302495956420898,2.9399986267089844,-5.220001220703125,4,-0.061016942212080094,-1.683554327986325,70.94999694824219,-2.063285271422639,71.80000305175781,-1.2626212806621404,72.41000366210938,-0.061016942212080094
14101,2018-01-08,71.41999816894531,71.52999877929688,70.80000305175781,70.83000183105469,5715500.0,0.008756992803153674,-1.24616179163341,-1.843740314235987,16.666650109821546,20.00432515316506,1.3107246084045556,3.2548431947141125,3.8479111258835985,2.1955100446400735,21.35746855599932,0.7299957275390625,-2.307875261576328,-2.685002136230466,-6.746355559327014,1.3763512868660825,-4.715678847778733,-0.6543254246821988,1.2558702066286287,35.69133094884136,23.648498632490426,2.0306767115482733,1,0.7350006103515625,2.770000457763672,4.582500457763672,2.3200035095214844,-6.1199951171875,0,-0.09115086353595825,1.8571864543482763,70.80000305175781,-1.683554327986325,70.94999694824219,-2.063285271422639,71.80000305175781,-0.09115086353595825
14102,2018-01-09,70.58000183105469,71.4000015258789,70.26000213623047,71.30000305175781,4323700.0,-0.011761360395215914,1.4782644751463685,-1.2203486267004604,17.112292919958634,19.10272533841189,1.8656366455166022,3.7889848428674213,4.682045361470301,3.043330831535627,21.79899055724309,1.1599960327148438,-2.384747800101806,-3.207498550415039,-7.331323434163394,0.9163263333333163,-5.269410992289224,-1.1455861085408543,1.6226923811232155,12.5,-0.6133751659962954,2.0619124418741794,1,1.5499992370605469,3.5849990844726562,5.472497940063477,3.1599998474121094,-3.9000015258789062,1,-0.08685186630464692,-1.24616179163341,71.41999816894531,1.8571864543482763,70.80000305175781,-1.683554327986325,70.94999694824219,-0.08685186630464692
14103,2018-01-10,69.5,70.36000061035156,69.40000152587889,70.30999755859375,3978400.0,-0.015301810754267953,1.1098796069620354,1.124994701818336,16.908835282675625,18.45071274932475,2.680392421356842,4.502859171014762,5.735132828337186,4.125275678360083,22.187270312743234,1.1800003051757955,-2.4261317999103937,-3.9085002899169865,-8.1498369158504,0.3328363360164275,-6.029168602883701,-1.7878319769502724,2.314155796988416,3.875907098880961,-10.352083956862042,2.12066831296671,1,2.200000762939453,4.2350006103515625,6.842500686645508,4.260002136230469,-2.2399978637695312,2,-0.08805753858827015,1.4782644751463685,70.58000183105469,-1.24616179163341,71.41999816894531,1.8571864543482763,70.80000305175781,-0.08805753858827015
14104,2018-01-11,68.73000335693361,69.81999969482422,68.37999725341797,69.58999633789061,2794200.0,-0.011079088389444491,1.1818223853423113,1.0617229296962953,15.366142500336622,17.056893027924374,3.065767025947693,4.952628950797006,6.4638770257076175,4.890202767891253,23.201707621924346,1.44000244140625,-2.4831013252277927,-4.313997268676744,-8.852920582290835,0.22492604493734802,-6.583458925483782,-2.044535611869705,2.6699981689452983,11.111299491132193,-3.7841017513134076,2.2694616568070445,1,2.4599952697753764,4.254993438720689,7.744997024536119,5.079998016357408,-2.3600006103515767,3,-0.05834427383053464,1.1098796069620354,69.5,1.4782644751463685,70.58000183105469,-1.24616179163341,71.41999816894531,-0.05834427383053464
14105,2018-01-12,67.45999908447266,68.5,67.23000335693361,68.47000122070311,6646900.0,-0.018478163981245244,1.3738261781000398,1.1744306739649446,14.479630198606003,15.999752852095284,3.760876993073552,5.80762636081316,7.669283477649159,6.13955784868169,24.419048001454925,1.5,-2.570556498757057,-5.1315013885498075,-10.007467085087256,-0.2555356920123586,-7.569484236818525,-2.69351854028109,3.3360015869140653,5.348743543839477,-10.516333500841064,2.4379828482687214,1,2.865001678466797,4.765003204345703,8.930000305175781,6.350002288818359,-1.8799972534179688,4,-0.039430715517562165,1.1818223853423113,68.73000335693361,1.1098796069620354,69.5,1.4782644751463685,70.58000183105469,-0.039430715517562165
14106,2018-01-16,67.5,67.93000030517578,67.11000061035156,67.75,3999900.0,0.0005929575462528813,1.6885208995172225,0.24752422894178605,15.01705981045427,15.585902340577896,3.094743209115123,5.349613465583047,7.576712906243699,6.076695319108438,26.497160230094824,0.8199996948242188,-2.6865985845082037,-4.652000427246094,-9.705664293339538,0.40166343884735056,-7.178832360292816,-2.1251684941993716,2.582801208496093,9.090892923515781,-8.307701052816952,2.526831933046724,1,2.4650001525878906,4.665000915527344,8.889999389648438,6.310001373291016,-1.8199996948242188,1,-0.028444417317708304,1.3738261781000398,67.45999908447266,1.1818223853423113,68.73000335693361,1.1098796069620354,69.5,-0.028444417317708304
14107,2018-01-17,68.25,68.55000305175781,67.73999786376953,68.18000030517578,2934700.0,0.011111111111111072,1.4179050091665812,-0.279998779296875,23.310814584176384,15.960091011259523,1.8915017980344828,4.159988150045621,6.791123470101695,5.2999792484921215,28.181348765496196,1.0500030517578125,-2.8772727689231345,-3.4875003814697294,-8.383203460476423,1.4082026975369644,-5.935351920973076,-1.0396488419663825,1.2382410888671842,35.076904296875,15.053905155409772,2.4478515395033447,1,1.2950019836425781,3.9150009155273438,8.139999389648438,5.560001373291016,-0.8799972534179688,2,-0.043223398509043,1.6885208995172225,67.5,1.3738261781000398,67.45999908447266,1.1818223853423113,68.73000335693361,-0.043223398509043
14108,2018-01-18,67.80000305175781,68.58999633789061,67.55999755859375,68.58000183105469,2704800.0,-0.0065933618790063875,1.5750362401770606,-11.142888283378747,20.04406230228051,16.817136597883486,1.9159071831228545,4.219899437847914,7.18796252999843,5.719094787856676,30.536333054727905,1.0299987792968608,-3.0820375490139185,-3.552497482299799,-8.413308552187544,1.3083135875879464,-5.982903017243672,-1.1220919473559263,1.2125899414062502,25.4613533030222,4.680337836651759,2.4304055349438762,1,1.5199966430664062,4.364997863769531,8.589996337890625,6.009998321533203,-0.8300018310547017,3,-0.016519213807808186,1.4179050091665812,68.25,1.6885208995172225,67.5,1.3738261781000398,67.45999908447266,-0.016519213807808186
14109,2018-01-19,67.76000213623047,68.22000122070311,67.55999755859375,68.08999633789061,3221600.0,-0.0005899839782722571,1.2372855055410317,0.4230701514143564,16.188259655441826,17.23263859597238,1.6269075594018716,3.9297596424963785,7.184527965737203,5.7247940853289805,33.15601337170248,0.6600036621093608,-3.1498989290321333,-3.2549983978271513,-8.130040175615164,1.6200433799608618,-5.692519286721151,-0.8174775089331519,0.8720723803710939,43.91914880455332,25.901402846695948,2.4375208888940056,1,1.55999755859375,4.404998779296875,8.629997253417969,6.049999237060547,-1.8100051879882812,4,-0.0073789844190789156,1.5750362401770606,67.80000305175781,1.4179050091665812,68.25,1.6885208995172225,67.5,-0.0073789844190789156
14110,2018-01-22,68.12999725341797,68.77999877929689,68.04000091552734,68.37000274658203,4622500.0,0.005460376409723633,-2.5238147138965252,0.7273021524518843,19.777712974909434,17.57831224764881,0.9368637606518888,3.2233330633028316,6.727433863558858,5.313838047509989,35.428923154534495,1.0199966430664205,-3.213743730588135,-2.566503143310541,-7.313531676352824,2.1805253897317414,-4.9400174098316825,-0.1929888767893999,-1.0199966430664062,61.07771026542961,44.97305352447443,2.373514266521138,1,1.1250038146972656,3.960002899169922,8.260002136230469,5.680004119873047,-2.5499954223632812,0,-0.02583288680152762,1.2372855055410317,67.76000213623047,1.5750362401770606,67.80000305175781,1.4179050091665812,68.25,-0.02583288680152762
14111,2018-01-23,68.76999664306639,69.45999908447266,68.12999725341797,68.34999847412111,3888500.0,0.009393797379263935,-2.093025318926208,-1.7499523173754299,28.537664340357722,18.84779796102649,-0.13250370576386672,2.3103557539403567,5.995338218316647,4.638738139552103,36.80740431594799,1.3300018310546875,-3.1306962175893034,-1.678003692626973,-6.272080514579528,2.916073129325582,-3.9750421036032577,0.6190347183493117,-1.6265960693359176,63.68411119632751,44.445698123200216,2.2970384109762794,1,-0.03499603271482954,3.2400054931640767,7.6200027465820455,5.040004730224624,-3.149993896484361,1,-0.046386432568385594,-2.5238147138965252,68.12999725341797,1.2372855055410317,67.76000213623047,1.5750362401770606,67.80000305175781,-0.046386432568385594
14112,2018-01-24,68.48000335693361,68.87999725341797,68.38999938964844,68.76000213623047,3519600.0,-0.004216857645608529,-1.1303944007695625,-0.666666666666678,29.65681668372997,20.264240338921415,-0.19190233901015574,2.311687912080842,6.188933774529374,4.894622060408722,38.260380312213684,0.48999786376953125,-3.0575014550494615,-1.70949707031248,-6.123233527797325,2.7042393871723647,-3.9163652990549025,0.4973711584299423,-1.2439388427734457,48.42131892048244,26.60845445928696,2.2068682287424233,1,-0.015003204345717336,3.529998779296861,8.157495498657212,5.329998016357408,-3.3000030517578267,2,-0.04088789302715956,-2.093025318926208,68.76999664306639,-2.5238147138965252,68.12999725341797,1.2372855055410317,67.76000213623047,-0.04088789302715956
14113,2018-01-25,69.69999694824219,69.80000305175781,68.33000183105469,68.47000122070311,3721100.0,0.017815326102565976,1.0559343555598237,-4.392861035422617,42.672891846445516,23.29832359960018,-1.5427830440856098,0.8775715248432618,4.907620267519732,3.649183123729756,38.76399289656987,1.470001220703125,-3.0371017451499256,-0.3250034332275362,-4.540031750904674,3.890024884449602,-2.4325175920661053,1.7825107256110329,-2.37497505126953,95.53545275577142,68.15009574522162,2.107514158838572,1,-1.2449951171875,2.3100051879882812,6.817501068115234,4.390003204345703,-3.2099990844726562,3,-0.033428899622339525,-1.1303944007695625,68.48000335693361,-2.093025318926208,68.76999664306639,-2.5238147138965252,68.12999725341797,-0.033428899622339525
14114,2018-01-26,68.75,69.73000335693361,68.31999969482422,69.58000183105469,4900600.0,-0.0136297989933577,1.4955709193042726,-0.6748005805803244,39.013883414642855,26.02435173471538,-0.6589465423168406,1.5535955250948774,5.740472824403042,4.569389199432095,39.29747818705624,1.4100036621093892,-3.002887456596582,-1.0505004882812443,-5.0154021804352595,2.914401203872771,-3.032951334358259,0.9319503577957704,-1.2764792337402326,40.3408081079558,10.70965861774853,1.9824508460770107,1,-0.2949981689453125,2.6800003051757812,7.592500686645508,5.755001068115234,-3.25,4,-0.025890891335227484,1.0559343555598237,69.69999694824219,-1.1303944007695625,68.48000335693361,-2.093025318926208,68.76999664306639,-0.025890891335227484
14115,2018-01-29,67.90000152587889,68.62000274658203,67.66999816894531,68.51999664306639,5796100.0,-0.01236361416903431,1.3170636397468494,0.7469804209945767,31.58992693797893,27.865781415551456,0.2905884593030379,2.056151152148388,6.420414737596516,5.375569799825328,40.32554121374435,1.0800018310546875,-2.9117414801179393,-1.612998962402358,-5.220366536008385,1.9943686112036687,-3.4166827492053784,0.19068482440066248,-0.2868918224892383,10.79825491432107,-17.32002123685568,1.8036837868030133,1,0.7799987792968892,3.0849990844726705,8.16749763488771,6.604999542236342,-2.9800033569335795,0,-0.028718770748384914,1.4955709193042726,68.75,1.0559343555598237,69.69999694824219,-1.1303944007695625,68.48000335693361,-0.028718770748384914
14116,2018-01-30,68.34999847412111,68.72000122070311,67.97000122070311,67.97000122070311,4216000.0,0.006627348131512223,-2.9473969522353345,-0.6129036227604318,37.840734087844,29.480216915958977,-0.029230301432193073,1.2596145499564244,5.827874469644769,4.8965407807375385,41.85477513607818,0.8199996948242188,-2.7055503262598535,-0.9020019531249801,-3.991649841037429,2.1876459347874686,-2.4468258970812116,0.6428219908312514,-0.6800003051757955,31.924823772136605,1.755306454213489,1.5448239439562266,1,0.3300018310546733,2.3650016784667827,7.622503280639634,6.409999847412095,-3.0499954223632955,1,-0.040526652595540336,1.3170636397468494,67.90000152587889,1.4955709193042726,68.75,1.0559343555598237,69.69999694824219,-0.040526652595540336
14117,2018-01-31,68.77999877929689,68.84999847412111,67.80999755859375,68.45999908447266,3754400.0,0.006291153105710601,3.5217521105267093,0.8421105467102762,45.77462770768232,32.33916862767028,-0.42034816691584354,0.5731028981632846,5.2519079178960055,4.431251526864614,42.458787098271365,1.040000915527358,-2.3495982004406244,-0.2905014038085767,-3.002428032624607,2.4214252250074537,-1.646464718216592,1.0654619105994385,-1.1100006103515767,52.11258524843897,17.848049748855004,1.355963314408015,1,-0.09999847412110796,1.8950004577636577,6.852502822875962,5.979999542236314,-3.129997253417997,2,-0.04594353138700591,-2.9473969522353345,68.34999847412111,1.3170636397468494,67.90000152587889,1.4955709193042726,68.75,-0.04594353138700591
14118,2018-02-01,67.83999633789061,68.98000335693361,67.66000366210939,68.73999786376953,2968600.0,-0.013666799332500479,-1.0952594323914029,-2.812507450587622,44.879119026736156,35.527041891147434,0.587730007842751,1.266135610289112,6.044262261860311,5.3243925075715595,42.60862336771354,1.3199996948242188,-2.0079430909754024,-1.0325035095215043,-3.4696703217205425,1.404663302677534,-2.2510869156210163,0.18607989657800772,1.9600067138672017,8.695299628848801,-27.320742993340318,1.2185834060995173,2,0.890007019042983,2.7150039672851705,7.792505264282241,7.37500381469728,-1.9699935913085795,3,-0.039209849296957366,3.5217521105267093,68.77999877929689,-2.9473969522353345,68.34999847412111,1.3170636397468494,67.90000152587889,-0.039209849296957366
14119,2018-02-02,67.75,68.23000335693361,67.51999664306639,67.73999786376953,2800200.0,-0.0013265970334427335,-2.1555532950171354,-0.011113465858517182,51.93077238006515,39.09960404727585,0.7556198347101315,1.1637713664917868,5.980586110560239,5.360780130358307,42.342544237539286,0.7100067138672159,-1.7990603213906695,-0.9625000000000057,-3.2403557560194116,1.3153557560194002,-2.1014278780097158,0.1764278780097044,2.0072030639648375,15.753582141028854,-23.14440018026605,1.1389278780097045,2,0.9099998474121094,2.8050003051757812,7.505001068115234,7.5449981689453125,-1.7099990844726562,4,-0.018597817508936854,-1.0952594323914029,67.83999633789061,3.5217521105267093,68.77999877929689,-2.9473969522353345,68.34999847412111,-0.018597817508936854
14120,2018-02-05,66.48000335693361,68.41999816894531,66.30000305175781,67.81999969482422,4146500.0,-0.01874533790503896,-1.4941163798906751,-133.9710144927522,44.16475712857854,40.835947690411494,1.974601654099871,2.206667229961809,7.068346071617768,6.592231576675843,41.99189122920934,2.1199951171875,-1.5350617044166626,-2.016496658325181,-4.280132760607344,0.24713944395698206,-3.1483147094662627,-0.8846786071840995,3.1877114501952946,6.716428532794076,-34.46681215794393,1.1318180511410787,2,1.5699996948242045,3.6699981689452983,8.734998703002915,8.814994812011705,0.10999298095700283,0,-0.014741325322622734,-2.1555532950171354,67.75,-1.0952594323914029,67.83999633789061,3.5217521105267093,68.77999877929689,-0.014741325322622734
14121,2018-02-06,64.91000366210939,65.87000274658203,63.93999862670898,65.44999694824219,7872400.0,-0.023616119367425914,1.7970975232198245,0.402981165592469,32.53133968160739,41.15533913462009,3.2849251939391593,3.440335726776169,8.439911060836621,8.122468270221205,42.350614176063175,2.5400047302246307,-1.2700037774554005,-3.2609966278076,-5.624595272581075,-0.897397983034125,-4.442795950194338,-2.0791973054208626,4.555648439697251,19.246113591587427,-21.771430013140066,1.1817993223867405,2,1.9599971771240092,4.059995651245103,10.304998397827134,10.384994506835923,2.079994201660142,1,0.00015397483087431496,-1.4941163798906751,66.48000335693361,-2.1555532950171354,67.75,-1.0952594323914029,67.83999633789061,0.00015397483087431496
14122,2018-02-07,64.44999694824219,65.44000244140625,64.36000061035156,64.91999816894531,5927700.0,-0.00708683851354841,-2.3231137612094463,0.8703834524852584,32.49731336239472,40.024719303058895,3.4790136627299972,3.6022396468393083,8.695914850246709,8.534683485425717,42.40660152742606,1.0800018310546875,-1.0687302927481284,-3.4145030975341797,-6.038283920371327,-0.7907222746970319,-4.726393508952754,-2.102612686115606,4.573602875556645,10.11900481907841,-31.508619607177273,1.3118904114185757,2,2.3850040435791016,4.230001449584961,10.765005111694336,10.845001220703125,3.3600006103515625,2,0.013188613557239437,1.7970975232198245,64.91000366210939,-1.4941163798906751,66.48000335693361,-2.1555532950171354,67.75,0.013188613557239437
14123,2018-02-08,63.38000106811523,64.83000183105469,63.31999969482422,63.59000015258789,4464700.0,-0.016601953930055924,-8.151477320016646,0.44680540224662246,29.339562582614477,38.94979476616685,3.9764011716574075,4.416677438369398,9.536564131451776,9.548105018833475,42.14837518502768,1.5100021362304688,-1.0609920828645016,-4.178499031066899,-7.366080995798264,-0.990917066335534,-5.772290013432588,-2.5847080487012093,5.236910659916411,1.1764978675086533,-38.50224374204373,1.593790982365684,2,2.770000457763679,4.6899986267089915,11.225000381469734,11.805000305175788,4.06999588012696,3,0.03581572135544886,-2.3231137612094463,64.44999694824219,1.7970975232198245,64.91000366210939,-1.4941163798906751,66.48000335693361,0.03581572135544886
14124,2018-02-09,64.72000122070311,65.19000244140625,63.38999938964844,63.540000915527344,4761500.0,0.021142318239278257,-1.432431039193348,-5.619073569482031,35.26360039564781,39.357980705907835,2.240210592875272,2.9100545590773237,7.969033090191857,8.170883268239763,41.26571021681053,1.8100013732910227,-1.0331081010099865,-2.6379987716674975,-6.014196394890192,0.7381988515551967,-4.326097583278852,-0.9498999600561433,3.36721930400779,27.451018524474378,-9.127599013392889,1.6880988116113484,2,1.4300003051757955,2.9300003051757955,9.317499160766616,10.11999893188478,2.7299957275390767,4,0.017768873674109953,-8.151477320016646,63.38000106811523,-2.3231137612094463,64.44999694824219,1.7970975232198245,64.91000366210939,0.017768873674109953
14125,2018-02-12,64.80000305175781,65.16000366210939,64.20999908447266,64.68000030517578,3538200.0,0.001236122211770052,1.2619049781563774,0.1016972165648349,31.97093063543771,38.705780322307135,1.8709839567780477,2.76217281430516,7.653870165624625,8.058377530837717,39.91106427650844,0.950004577636733,-1.2442746081226943,-2.424997138977048,-5.988645179552179,1.1386509015980906,-4.206821159264621,-0.6431731186894751,2.810495389964416,58.03927787119204,23.861170727157173,1.7818240202875693,2,1.3499984741210938,2.6249961853027344,8.757495880126953,9.694995880126953,2.1100006103515767,0,0.019135768601416636,-1.432431039193348,64.72000122070311,-8.151477320016646,63.38000106811523,-2.3231137612094463,64.44999694824219,0.019135768601416636
14126,2018-02-13,65.58000183105469,65.81999969482422,64.19000244140625,64.80999755859375,3859200.0,0.012037017632142266,1.60799560546875,6.4165554072096125,37.391280983675735,37.77429735297307,0.7339194243240854,1.9299046005217377,6.627128921981779,7.25487070731117,38.1565508814624,1.6299972534179688,-1.341609046688589,-1.5489984512329045,-5.184180775076214,2.0861838726104054,-3.3665896131545594,0.26859271068875046,1.6014467359777456,90.40008544921875,55.62675172416716,1.8175911619216545,2,0.5699996948242188,1.8449974060058594,7.652496337890625,8.609996795654297,1.779998779296875,1,0.015400952708690685,1.2619049781563774,64.80000305175781,-1.432431039193348,64.72000122070311,-8.151477320016646,63.38000106811523,0.015400952708690685
14127,2018-02-14,65.30000305175781,65.80000305175781,64.58999633789061,65.16000366210939,5756000.0,-0.00426957565536823,1.1228199328077775,0.18181638031823452,29.16667569768221,36.02847031641153,0.5234104608952634,2.0844354086410988,6.664617101102195,7.5131671026350375,37.16435698380934,1.2100067138672017,-1.3064494422546318,-1.681497383117673,-5.364247539939441,2.0012527737040955,-3.52287246152855,0.15987769529320417,1.4953006280537977,79.20013427734375,49.960073949237824,1.8413750784108842,2,0.5699958801269531,2.05999755859375,7.872495651245117,8.889995574951172,1.089996337890625,2,0.02588047064365684,1.60799560546875,65.58000183105469,1.2619049781563774,64.80000305175781,-1.432431039193348,64.72000122070311,0.02588047064365684
14128,2018-02-15,66.68000030517578,66.68000030517578,65.30999755859375,65.43000030517578,3870400.0,0.021133188191800878,1.19200439453125,8.92861035422434,40.58234060868606,34.767533452924965,-1.160472451075762,0.6495298787334036,5.048309155573449,6.133322802082887,35.68070979310484,1.3799972534179688,-1.3647230427536101,-0.24549999237061115,-3.909860836909729,3.418860852168507,-2.07768041464017,1.5866804298989479,-3.3600006103515625,100.0,69.18308467994953,1.8321804222695597,2,-0.8100013732910156,0.15999984741210938,6.467500686645508,7.4850006103515625,0.6299972534179688,3,0.016946569409812318,1.1228199328077775,65.30000305175781,1.60799560546875,65.58000183105469,1.2619049781563774,64.80000305175781,0.016946569409812318
14129,2018-02-16,67.26000213623047,67.51999664306639,66.52999877929689,66.62000274658203,3559500.0,0.008698287768448942,-1.4146073688128167,0.51199951171875,47.01492643536975,35.084218931457315,-2.030856208309501,0.03177794685970525,4.2699706499755905,5.549343579663756,33.813754030471074,0.9899978637695028,-1.5543209099340913,0.35950183868408203,-3.287669092513653,4.006672769881817,-1.4640836269147854,2.1830873042829495,-3.8728024291992185,92.19234355704569,56.41245033897539,1.8235854655988675,2,-1.8400039672851562,-0.69000244140625,5.457498550415039,6.474998474121094,1.1699981689453125,4,0.002824781534007448,1.19200439453125,66.68000030517578,1.1228199328077775,65.30000305175781,1.60799560546875,65.58000183105469,0.002824781534007448
14130,2018-02-20,66.37000274658203,67.41000366210939,65.95999908447266,67.01000213623047,2750100.0,-0.013232223630409767,1.0138918323231267,-1.0,41.1290482463666,36.039519883097235,-1.2942003201558805,0.8254854453356586,4.932372561689704,6.427754798979805,32.75838869903244,1.450004577636733,-1.7058465004905798,-0.4424978256225529,-4.049470631625198,3.164474980380099,-2.2459842286238825,1.3609885773787767,-2.817491162109377,65.46558862141441,27.991913509814793,1.8034864030013245,2,-0.9500045776367188,0.18999862670898438,5.717494964599609,6.8549957275390625,2.290000915527358,1,0.01627232419718072,-1.4146073688128167,67.26000213623047,1.19200439453125,66.68000030517578,1.1228199328077775,65.30000305175781,0.01627232419718072
14131,2018-02-21,65.58000183105469,67.20999908447266,65.55999755859375,66.5,3570400.0,-0.01190298151024305,-2.4374791385202257,1.4374985098824595,36.11112030936141,36.44105398831575,-0.4460750820953905,1.4379719409054417,5.484772191741172,7.215507250836822,32.60252057187674,1.6500015258789062,-1.9651909069682034,-1.0729990005493164,-4.596668136246734,2.4506701351481013,-2.8348335683980252,0.6888355672993924,-1.8687908442382835,33.78857986517113,-1.7576368783889293,1.7618345678487073,2,-0.160003662109375,0.9799995422363281,5.694999694824219,7.069999694824219,3.0099945068359233,2,0.020280600700210538,1.0138918323231267,66.37000274658203,-1.4146073688128167,67.26000213623047,1.19200439453125,66.68000030517578,0.020280600700210538
14132,2018-02-22,65.68000030517578,66.20999908447266,65.43000030517578,65.73999786376953,2639100.0,0.0015248318287441887,-1.7857220708446866,0.06521486739754201,39.88765208794105,37.61306393335204,-0.39476261195693496,1.1778370578435329,5.133119474438857,7.110785175207255,32.466532814379065,0.779998779296875,-2.064669185961563,-0.8330003738403349,-4.272521478426427,2.606520730745764,-2.552760926133388,0.8867601784527182,-1.8164378921093771,16.74221266341939,-21.283386223257107,1.7197605522930488,2,-0.22500228881835938,0.8800010681152344,5.385000228881836,6.909999847412109,2.599998474121108,3,0.025578567255935214,-2.4374791385202257,65.58000183105469,1.0138918323231267,66.37000274658203,-1.4146073688128167,67.26000213623047,0.025578567255935214
14133,2018-02-23,67.37000274658203,67.5,65.65000152587889,65.72000122070311,2401000.0,0.02573085312962564,-1.0670363440300914,-27.501144455747948,48.45277975899064,39.0785283070568,-1.6307539974401095,-0.7332678263171744,3.201076463175255,5.4299899518858865,32.96753843340963,1.849998474121108,-1.860311381356368,0.9735017776489201,-2.155312171572618,4.102315726870458,-0.5909051969618417,2.537908752259682,-3.3601829643156265,92.82324596627062,49.83313059175266,1.5644069746107687,2,-1.5150032043457031,-0.8100013732910156,3.4849987030029297,5.219997406005859,1.0799942016601562,4,-0.01454658330087888,-1.7857220708446866,65.68000030517578,-2.4374791385202257,65.58000183105469,1.0138918323231267,66.37000274658203,-0.01454658330087888
14134,2018-02-26,66.97000122070311,67.76000213623047,66.80999755859375,67.69000244140625,2088200.0,-0.005937383250280703,1.2093114032753145,-0.43636397264518284,52.14722921341691,41.32033926016559,-0.9812105535277738,-0.4990429632528759,3.3835713779080407,5.833932382747349,33.40735361955664,0.9500045776367188,-1.6126325892002882,0.6625001907348462,-2.280163819945855,3.6051642014155405,-0.8088318146054974,2.13383219607519,-2.819774364004701,66.0944079529002,17.75104179275968,1.4713320053403485,2,-0.9949989318847514,-0.40999984741209516,3.7724990844726705,5.61999893188478,1.6999969482422017,0,0.005076845329152091,-1.0670363440300914,67.37000274658203,-1.7857220708446866,65.68000030517578,-2.4374791385202257,65.58000183105469,0.005076845329152091
14135,2018-02-27,65.94999694824219,67.5,65.87999725341797,67.04000091552734,3678000.0,-0.01523076383259192,-1.6341436183080158,1.5138918323231167,54.788179084093905,43.25332793798983,0.2448208170187769,0.38723514233637957,4.1539352268894305,6.854221685027795,33.615888533070645,1.6200027465820312,-1.2193039892816415,-0.26000385284423544,-3.1082042070909637,2.5881965014025,-1.6841040299675996,1.1640963242791287,-1.5831835747718515,22.31743495373251,-28.47939152523518,1.4241001771233666,2,0.22500228881835938,0.6100044250488281,4.792503356933594,6.640003204345703,2.9900054931640625,1,0.03760429828192269,1.2093114032753145,66.97000122070311,-1.0670363440300914,67.37000274658203,-1.7857220708446866,65.68000030517578,0.03760429828192269
14136,2018-02-28,65.58000183105469,66.55999755859375,65.55999755859375,66.23999786376953,2935300.0,-0.005610237063056633,-1.8571241730335364,0.6054987436042808,55.24607815704372,46.15103932236333,0.6870685302418451,0.5682007470278734,4.271935882260692,7.202713697447734,34.02827619602674,1.0,-0.9703657494794271,-0.4914991378784208,-3.1656179624119005,2.182619686655066,-1.8285585501451607,0.845560274388319,-1.0095971318187367,6.437828669473933,-47.45949013880862,1.337059412266743,2,0.9549980163574219,0.9799995422363281,5.092498779296875,7.009998321533203,2.9499969482422017,2,0.046965564883473476,-1.6341436183080158,65.94999694824219,1.2093114032753145,66.97000122070311,-1.0670363440300914,67.37000274658203,0.046965564883473476
14137,2018-03-01,65.62000274658203,66.73000335693361,65.23999786376953,65.65000152587889,3568000.0,0.0006099559989398706,-2.7721250048287143,0.045452969123864394,61.498979940727324,48.47511035925682,0.7791713299669709,0.29441744408092063,3.9671502588610394,7.14170297172916,34.414508850795066,1.4900054931640767,-0.6732234226741269,-0.2934984207153377,-2.648132868884261,2.0611360274535926,-1.4708156447997993,0.8838188033691239,-0.8582222011264093,15.079533275608384,-43.6076096755608,1.1773172240844643,3,0.8799972534179688,0.9399986267089844,4.752498626708984,6.969997406005859,3.089996337890625,3,0.04526049172503699,-1.8571241730335364,65.58000183105469,-1.6341436183080158,65.94999694824219,1.2093114032753145,66.97000122070311,0.04526049172503699
14138,2018-03-02,65.18000030517578,66.34999847412111,64.59999847412111,65.73999786376953,4418700.0,-0.006705309707247253,-1.034882276751688,18.667344862674152,52.60180360877112,49.09587448963474,1.099664069390812,0.5532893689428988,4.165323305959788,7.557285013902629,34.845442414828234,1.75,-0.4970747941533773,-0.6005010604858398,-2.7917901309504742,1.5907880099787874,-1.69614559571815,0.49514347474647025,2.5800018310546875,18.35446705360814,-42.45451599476011,1.0956445352323139,3,1.0,1.3800010681152344,5.057500839233398,7.409999847412109,2.69000244140625,4,0.047560577778563484,-2.7721250048287143,65.62000274658203,-1.8571241730335364,65.58000183105469,-1.6341436183080158,65.94999694824219,0.047560577778563484
14139,2018-03-05,66.48999786376953,66.72000122070311,64.83000183105469,65.08999633789061,2720200.0,0.020098152078249276,1.0322484054226044,-2.500013623978227,58.39123566647347,51.01389531409106,-0.36994917916493364,-0.9022006747727005,2.6556481139203356,6.226883620642695,35.06017454355847,1.8899993896484233,-0.16087438044029057,0.7724966049194393,-1.2460167690949362,2.7910099789338076,-0.23676008208774135,1.78175329192662,1.2068041992187517,65.17235845507456,3.847252351033461,1.0092566870071853,3,-0.30999755859375,0.035003662109375,3.742504119873047,6.100002288818359,1.3000030517578125,0,0.029478104187767862,-1.034882276751688,65.18000030517578,-2.7721250048287143,65.62000274658203,-1.8571241730335364,65.58000183105469,0.029478104187767862
14140,2018-03-06,65.5,66.38999938964844,65.18000030517578,66.34999847412111,3507700.0,-0.014889425410990809,1.602147714874033,-0.6071411054980667,49.61088598952072,52.5138692785532,0.5404999438460294,0.011186913005872157,3.4306700104045547,7.180135045671477,34.44460561048509,1.30999755859375,-0.08656962508285915,-0.1685010910034208,-2.1564256455469035,1.819423463540062,-1.162463368275155,0.8254611862683134,2.134865991210944,42.25349590234331,-14.75791799491919,0.9939622772717414,3,0.6800003051757812,0.6500015258789062,4.442501068115234,7.090000152587891,1.1399993896484375,1,0.04839691860985207,1.0322484054226044,66.48999786376953,-1.034882276751688,65.18000030517578,-2.7721250048287143,65.62000274658203,0.04839691860985207
14141,2018-03-07,64.91999816894531,65.51999664306639,64.65000152587889,65.34999847412111,3071000.0,-0.008854989787094425,1.2597374287838337,0.5058836201093332,48.204136025302475,53.43792304937114,1.136555676422958,0.6239670120392589,3.8090247523763026,7.713736809646605,32.77102551847197,0.8699951171875,-0.16591078199815001,-0.7490026473999052,-2.736129239628653,1.2381239448288497,-1.742565943514279,0.2445606487144687,2.654170471923834,15.023425411197683,-37.56272696227108,0.9935632961143765,3,1.2600021362304688,1.2300033569335938,4.912502288818359,7.670001983642578,2.4199981689452983,2,0.06192243354658511,1.602147714874033,65.5,1.0322484054226044,66.48999786376953,-1.034882276751688,65.18000030517578,0.06192243354658511
14142,2018-03-08,65.30000305175781,65.58000183105469,65.0,65.04000091552734,2346300.0,0.0058534333569078,-2.4117356670032537,-0.6046557016376373,42.79751622837511,52.809560434858305,0.7788879995555078,0.3277093734666039,3.230532239105159,7.2798096532885666,30.98379766697895,0.660003662109375,-0.09415697235048981,-0.4114980697631836,-2.323799292751218,1.500803153224851,-1.3676486812571937,0.5446525417308266,2.2146821857763683,33.01904107272004,-13.009033164498717,0.9561506114940164,3,0.8799972534179688,0.8499984741210938,4.397497177124023,7.289997100830078,2.9699935913085795,3,0.04946394451128788,1.2597374287838337,64.91999816894531,1.602147714874033,65.5,1.0322484054226044,66.48999786376953,0.04946394451128788
14143,2018-03-09,65.65000152587889,65.68000030517578,65.08000183105469,65.34999847412111,3379800.0,0.00535985387081328,2.333319204848896,1.1538484110448157,41.390376687849354,51.61435459868413,0.17796421363202342,0.16495037906507548,2.703297908395683,6.880250669926639,28.667157879620632,0.5999984741210938,0.12532994626980098,-0.17499961853029333,-1.7431363232764596,1.393137086215873,-0.9590679709033765,0.6090687338427898,1.806389976387024,48.30918586608384,7.785128390808268,0.784068352373086,3,0.39999771118165484,0.5000000000000142,4.027498245239272,6.939998626708999,3.2099990844726705,4,0.046610776656075714,-2.4117356670032537,65.30000305175781,1.2597374287838337,64.91999816894531,1.602147714874033,65.5,0.046610776656075714
14144,2018-03-12,65.87000274658203,65.98999786376953,65.58000183105469,65.73999786376953,3190400.0,0.0033511228574216734,1.2162240184757507,0.4333452011596972,47.11981830103735,50.76231451167784,-0.23968652637623222,0.03744147983917401,2.2969035648131637,6.61210378883743,26.54766478355507,0.40999603271484375,0.2878339578626168,-0.012498474121088066,-1.4918564842407278,1.4668595359985517,-0.7521774791809008,0.7271805309387247,1.5292608951209843,70.115098765703,31.393274697088387,0.7396790050598175,3,-0.2050018310546733,-3.814697265625e-06,3.7724990844726562,6.719997406005859,2.8600006103515767,0,0.030362834622832624,2.333319204848896,65.65000152587889,-2.4117356670032537,65.30000305175781,1.2597374287838337,64.91999816894531,0.030362834622832624
14145,2018-03-13,66.04000091552734,66.34999847412111,65.56999969482422,66.01000213623047,3006400.0,0.002580813144935412,1.4000187802243624,0.23075117370892018,52.85359049866485,50.49648254963574,-0.44206261206883823,-0.036781837020214425,1.9254269784388924,6.3931824269971,24.172589648179347,0.7799987792968892,0.2155218868580846,0.09549980163573935,-1.294047622830334,1.4850472261018126,-0.5992739105972902,0.7902735138687689,1.3032774228240385,81.76481675956539,40.66668656291712,0.6947737122330365,3,-0.3749999999999858,-0.17000198364257812,3.5674991607666016,6.549999237060547,2.4799957275390483,1,0.026499091092358595,1.2162240184757507,65.87000274658203,2.333319204848896,65.65000152587889,-2.4117356670032537,65.30000305175781,0.026499091092358595
14146,2018-03-14,66.58999633789061,66.93000030517578,66.11000061035156,66.23000335693361,3138900.0,0.008328216455762538,-1.7333392673219485,12.000254323498543,55.346626347134595,49.812887705903215,-0.931702248519727,-0.5346427721406712,1.178769177713761,5.799999005791733,22.27390194203867,0.8899993896484375,0.12113022584111377,0.5949954986572124,-0.8120768351596865,2.0020678324741112,-0.1085406682512371,1.2985316655656618,0.6984164031761679,82.38321691590596,36.626049747576985,0.703536166908446,3,-0.8249969482421733,-1.049995422363267,2.5100059509277486,5.595005035400405,1.8700027465820455,2,0.0007509093633839559,1.4000187802243624,66.04000091552734,1.2162240184757507,65.87000274658203,2.333319204848896,65.65000152587889,0.0007509093633839559
14147,2018-03-15,66.98999786376953,67.58000183105469,66.5,66.58999633789061,4182500.0,0.006006931189021847,-2.724181476171058,1.1111370138816574,47.368387683073735,49.2313970474924,-1.248194124246524,-0.8448587757088859,0.6200944345113442,5.345603960256241,20.075046809111583,1.0800018310546875,0.07335530062505313,0.9104972839355412,-0.5235615606197683,2.3445561284908507,0.19346786165787933,1.627526706213203,-2.3899993896484233,76.39984130859375,35.08446461327132,0.717029422277657,3,-0.8749961853027344,-1.4499969482421875,0.9300022125244141,4.01500129699707,1.4500045776367188,3,0.00522463778596971,-1.7333392673219485,66.58999633789061,1.4000187802243624,66.04000091552734,1.2162240184757507,65.87000274658203,0.00522463778596971
14148,2018-03-16,67.80999755859375,67.91999816894531,67.06999969482422,67.08999633789061,6399400.0,0.012240628765084693,-1.236854257433694,1.799996185317258,55.49735867144679,48.9098551591561,-1.8504952895466147,-1.6610228076497435,-0.332656356005117,4.4730316935709595,18.89745033793098,0.9300003051757812,0.07019231769028522,1.67399711608887,0.062285515953675485,3.2857087162240646,0.8681413160212657,2.4798529161564744,-3.1503990173339673,95.31911992442025,54.7778070696264,0.8058558000675994,3,-1.5249977111816406,-2.1899986267089844,-0.05249786376953125,3.1950016021728516,1.0699996948242188,4,0.006783646969979129,-2.724181476171058,66.98999786376953,-1.7333392673219485,66.58999633789061,1.4000187802243624,66.04000091552734,0.006783646969979129
14149,2018-03-19,67.44999694824219,68.16000366210939,67.11000061035156,67.69000244140625,2595600.0,-0.005308960674132002,-1.2826198729537734,-0.3333403975755455,60.744992250366714,50.14697807702789,-1.4974734305841508,-1.3555586406543512,-0.08492469021064153,4.7787907307023545,18.600121490798173,1.0500030517578267,-0.009113782804220705,1.3044967651367188,-0.3370730834957669,2.9460666137692044,0.4837118408204759,2.1252816894529616,-2.659982421874986,72.58665535514885,28.511609816679794,0.8207849243162403,3,-1.0449943542480469,-1.6749954223632812,-0.339996337890625,3.2450027465820312,1.6399993896484233,0,0.020904428849586765,-1.236854257433694,67.80999755859375,-2.724181476171058,66.98999786376953,-1.7333392673219485,66.58999633789061,0.020904428849586765
14150,2018-03-20,67.44999694824219,67.86000061035156,67.18000030517578,67.20999908447266,2496400.0,0.0,-3.5334045421021845,-0.9999682115836989,64.145196252017,51.91820699110728,-1.3318340195539946,-1.3391590322635523,-0.19467288579942021,4.723200080153774,17.91419183823061,0.6800003051757812,0.0619085462908231,1.2504970550537138,-0.49022638700165544,2.991220497109083,0.3801353340260363,2.1208587760813913,-2.457783073730454,65.36557771178005,15.846853443502184,0.870361721027682,3,-0.8699951171875,-1.274993896484375,-0.5499954223632812,3.2450027465820312,2.3199996948242045,1,0.0189771158873977,-1.2826198729537734,67.44999694824219,-1.236854257433694,67.80999755859375,-2.724181476171058,66.98999786376953,0.0189771158873977
14151,2018-03-21,66.91000366210939,67.93000030517578,66.72000122070311,67.44999694824219,2805300.0,-0.008005831142544939,-1.6304380276316814,-2.2499920526432318,59.07174535180568,53.72645467148845,-0.53626690480408,-0.7319435995414239,0.20704731186249603,5.210125492114528,16.772736506796576,1.2099990844726705,-0.05088329767687583,0.6440036773681754,-1.0986895496322688,2.3866969043686197,-0.2273429361320467,1.5153502908683976,-1.72772240034179,24.698961301590863,-27.97085486868435,0.8713466135002244,3,-0.29000091552735796,-0.7350006103515767,-0.12250328063966265,3.7849960327148295,3.6399993896484233,2,0.024062066848588914,-3.5334045421021845,67.44999694824219,-1.2826198729537734,67.44999694824219,-1.236854257433694,67.80999755859375,0.024062066848588914
14152,2018-03-22,67.36000061035156,68.33999633789061,66.86000061035156,67.02999877929689,3137500.0,0.0067254061218502414,-3.4179097679290837,-0.6111221000875876,65.3090178101671,56.38408146285709,-0.741276497933967,-1.106348915741819,-0.351764876879173,4.706264532818977,15.628134615415256,1.4799957275390483,0.033697824999421755,1.0100006103515682,-0.7752002593383764,2.795201480041513,0.11740017550658877,1.9026010451965476,-1.9990560045634567,39.50625423856617,-16.78114142219571,0.8926004348449735,3,-0.4050025939941406,-0.8950042724609517,-0.5725002288818359,3.3349990844726562,2.6200027465820455,3,0.016330143470219216,-1.6304380276316814,66.91000366210939,-3.5334045421021845,67.44999694824219,-1.2826198729537734,67.44999694824219,0.016330143470219216
14153,2018-03-23,66.38999938964844,67.97000122070311,66.25,67.43000030517578,3111800.0,-0.014400255521287209,-1.6060630581163267,-3.1515004392658685,49.26254716333565,56.6221624475569,0.38524489326593425,-0.2250710390835451,0.5307230836722283,5.612063023654613,15.576917332597654,1.7200012207031108,0.170184205349301,0.08899955749511435,-1.63092389297897,1.8089230079691987,-0.7709621677419278,0.9489612827321565,-0.790730645292129,6.698547127108172,-46.462922969694404,0.8599617252370398,3,0.5649986267089844,0.07999801635742188,0.22500038146972656,4.305000305175781,3.0500030517578125,4,0.030878190549847417,-3.4179097679290837,67.36000061035156,-1.6304380276316814,66.91000366210939,-3.5334045421021845,67.44999694824219,0.030878190549847417
14154,2018-03-26,67.30999755859375,67.51000213623047,66.55999755859375,66.81999969482422,2917800.0,0.013857481208062072,1.1348249110625348,-0.4711513773245791,63.48733132308202,57.80368920582547,-0.34532345803100384,-1.1787253865150547,-0.4430791291435128,4.630164973846561,15.754017730201353,1.1200027465820312,0.3794610243017047,0.9919979095459013,-0.762148029721061,2.7461438488128636,0.11492493991242725,1.8690708791793753,-1.491470606754703,50.71767540337334,-3.6656319200117764,0.8770729696334787,3,-0.08499908447265625,-0.8400001525878906,-0.9549980163574219,3.3850021362304688,1.8800048828125,0,0.023324910886492356,-1.6060630581163267,66.38999938964844,-3.4179097679290837,67.36000061035156,-1.6304380276316814,66.91000366210939,0.023324910886492356
14155,2018-03-27,68.43000030517578,68.98000335693361,67.05000305175781,67.30999755859375,3484400.0,0.016639470913768273,-1.3536707341468468,2.2857298559750876,74.2069367580407,59.89927925148171,-1.218824599132347,-2.217076863878276,-1.5640384151264755,3.450314484515104,15.655494553834853,1.9300003051757955,0.6239439619758116,1.9880004882812443,0.007384803126413431,3.968616173436075,0.9976926457038218,2.978308330858667,-2.409755802452608,79.85339284067399,19.64484966096719,0.9903078425774171,3,-0.8149986267089844,-1.6399993896484233,-2.4350013732910156,2.2649993896484375,0.80999755859375,1,0.009644834572138716,1.1348249110625348,67.30999755859375,-1.6060630581163267,66.38999938964844,-3.4179097679290837,67.36000061035156,0.009644834572138716
14156,2018-03-28,68.66000366210939,68.91999816894531,68.02999877929689,68.62999725341797,3274700.0,0.0033611479746875617,2.2363883532854705,0.02679137063100294,73.66200664080564,62.82079246900747,-1.2564470869402697,-2.3236372299324017,-1.7936349204872357,3.1675801408802897,15.342213509399999,0.8899993896484233,0.8092021868438337,2.0640037536621207,-0.10446224811823868,4.23246975544248,0.979770752771941,3.1482367545523005,-2.3437832739651725,88.27841387038994,23.613117618212854,1.0842330008901802,3,-1.0450019836425923,-1.8700027465820312,-2.670003890991225,1.7949943542480327,0.7299957275390483,2,0.016166515026994732,-1.3536707341468468,68.43000030517578,1.1348249110625348,67.30999755859375,-1.6060630581163267,66.38999938964844,0.016166515026994732
14157,2018-03-29,68.58999633789061,69.23999786376953,68.5,68.70999908447266,2238900.0,-0.0010196230772619996,-3.93339436942092,-3.999237223492096,71.55421512879909,64.60488763093551,-1.045564399963851,-2.128864949689003,-1.748204288345704,3.188544541578935,14.896348448009656,0.7399978637695312,0.938631472139619,1.8454967498779098,-0.44489834397357697,4.1358918437293966,0.7002992029521664,2.990694296803653,-2.0073976528674535,78.26080300072674,11.050418119443208,1.1451975469257465,3,-0.8449974060058452,-1.6699981689452983,-2.5999965667724467,1.680004119873061,0.19000244140627842,3,0.02857569351967504,2.2363883532854705,68.66000366210939,-1.3536707341468468,68.43000030517578,1.1348249110625348,67.30999755859375,0.02857569351967504
14158,2018-04-02,68.27999877929689,69.30000305175781,67.76999664306639,68.79000091552734,2808500.0,-0.004519573919593123,1.0000000000000187,4.249920528958626,67.43847624010868,65.34860807424018,-0.7396701856646359,-1.659814977645098,-1.4523853725829525,3.441450479240771,13.751881742320466,1.5300064086914205,1.0051721153633224,1.380499267578145,-0.8835293374889375,3.6445278726452273,0.2484849650445966,2.512513570111693,-1.3785121928241608,62.77364133007419,-3.9012175015907715,1.1320143025335425,4,-0.504997253417983,-1.329998016357436,-2.2724990844726705,1.9900016784667827,-1.0299987792968892,0,0.024897548447996964,-3.93339436942092,68.58999633789061,2.2363883532854705,68.66000366210939,-1.3536707341468468,68.43000030517578,0.024897548447996964
14159,2018-04-03,68.44999694824219,68.79000091552734,67.93000030517578,68.26000213623047,2551500.0,0.0024897213237333737,-1.0235344804372997,-0.37253728663965013,67.43847624010863,65.71452807291702,-0.8413811536885305,-1.7659892657360388,-1.633589577325239,3.2203580927000104,12.920320484969123,0.8600006103515625,1.1365925008143023,1.4524974822998047,-0.9046614732006191,3.8096564378002284,0.2739180045495857,2.6310769600500237,-1.2127180566295408,62.221950954861114,-2.439034311967845,1.1785794777502145,4,-0.6749954223632812,-1.4999961853027344,-2.2424964904785156,1.8200035095214844,-2.1800003051757955,1,0.014463192655985724,1.0000000000000187,68.27999877929689,-3.93339436942092,68.58999633789061,2.2363883532854705,68.66000366210939,0.014463192655985724
14160,2018-04-04,68.66999816894531,68.80999755859375,67.88999938964844,68.41000366210939,2082700.0,0.003214042812441198,2.4074429907598405,1.3684295064850875,65.80548064012703,66.46272088273051,-0.9723823225941572,-1.83015859045382,-1.8743993179972165,2.926711209662443,12.028421903578849,0.9199981689453125,1.1428492755916153,1.5139987945556612,-0.8454946820237268,3.8734922711350492,0.3342520562659672,2.6937455328453552,-1.1439378949123409,58.82338274966254,-3.4473181599377654,1.1797467382896925,4,-0.8949966430664062,-1.7199974060058594,-2.402496337890625,1.6000022888183594,-1.6500015258789205,2,0.007572510358622608,-1.0235344804372997,68.44999694824219,1.0000000000000187,68.27999877929689,-3.93339436942092,68.58999633789061,0.007572510358622608
14161,2018-04-05,68.94000244140625,69.19000244140625,67.69000244140625,68.58999633789061,2017900.0,0.0039319102906725245,2.529386421570387,1.346205763249145,65.11630382711456,66.44130821794688,-1.032754049576198,-1.879937756392735,-2.183135913622749,2.5786146047345255,10.865326748475043,1.5,1.1449057398112643,1.5830028533935518,-0.6563198260857348,3.8223255328728385,0.4633415136539156,2.702664193133188,0.3600006103515625,77.63972211954925,16.447554941695877,1.119661339739642,4,-1.1650009155273438,-1.9900016784667969,-2.5725021362304688,1.3299980163574219,-1.7799987792968608,3,0.004351543541331493,2.4074429907598405,68.66999816894531,-1.0235344804372997,68.44999694824219,1.0000000000000187,68.27999877929689,0.004351543541331493
14162,2018-04-06,68.52999877929689,69.41999816894531,68.41999816894531,68.94000244140625,2307500.0,-0.0059472533737989774,-2.174578570044565,-1.1714186066787853,55.9602665736995,67.18549926354287,-0.49096277662573584,-1.2812331743424892,-1.808078648974785,2.907827969270997,9.779993908606796,1.0,1.118106104665884,1.0114994049072408,-1.0630195643727234,3.086018374187205,-0.025760079732734198,2.0487588895472157,-0.8399963378906392,48.55482152464868,-7.976803729537124,1.0372594846399794,4,-0.540000915527358,-1.520000457763686,-1.9824981689453267,1.6650009155273295,-1.4199981689453267,4,0.012549257634181687,2.529386421570387,68.94000244140625,2.4074429907598405,68.66999816894531,-1.0235344804372997,68.44999694824219,0.012549257634181687
14163,2018-04-09,68.70999908447266,69.13999938964844,68.27999877929689,68.40000152587889,1940900.0,0.002626591396206912,-2.127257594673435,-0.7560848529959671,60.75085635276406,66.88144648906308,-0.3433719489385112,-1.2861747597287945,-2.060984308489566,2.6586005214327315,8.690143740631601,0.8600006103515483,1.1791798749797096,1.0384998321533203,-0.9028749182610056,2.9798745825676463,0.06781245694615734,2.0091872073604833,-1.0199966430664062,58.95948913800859,4.274532206201421,0.9706873752071613,4,-0.47499847412109375,-1.7000007629394531,-2.1799983978271484,1.4050025939941406,-1.9000015258789062,0,0.0010187701318140618,-2.174578570044565,68.52999877929689,2.529386421570387,68.94000244140625,2.4074429907598405,68.66999816894531,0.0010187701318140618
14164,2018-04-10,67.87000274658203,68.75,67.65000152587889,68.62000274658203,2183500.0,-0.01222524158176641,1.178226647127281,-2.4193738924984123,53.13436948790859,64.54005012571507,0.6530948576816371,-0.3042605265297027,-1.2745313795860227,3.4022267448981154,7.639556885644527,1.099998474121108,1.1382933053569104,0.098503494262701,-1.6484613687223373,1.8454683572477393,-0.7749789372298181,0.9719859257552201,1.5499954223632812,12.429471070747306,-39.21473814960817,0.8734824314925161,4,0.6649971008300781,-0.8350028991699219,-1.5000019073486328,2.2449989318847656,-1.7200012207031392,1,-0.009135151340674663,-2.127257594673435,68.70999908447266,-2.174578570044565,68.52999877929689,2.529386421570387,68.94000244140625,-0.009135151340674663
14165,2018-04-11,67.79000091552734,68.19999694824219,67.51000213623047,67.80000305175781,1803200.0,-0.001178750962386177,-1.4210357243243967,0.013336181640625,57.05124521482685,62.694409967272996,0.7071276653779535,-0.09110172385354076,-1.2227043511457794,3.3642962448476794,6.881588891884308,0.6899948120117188,1.3200753894574433,-0.06899833679199219,-1.6144902820194034,1.476493608435419,-0.8417443094056978,0.7037476358217134,1.5945973205566446,14.659652402465378,-38.72435838595825,0.772745972613709,4,0.6749992370605469,-0.7550010681152344,-1.4375,2.325000762939453,-2.569999694824233,2,-0.022422248885274665,1.178226647127281,67.87000274658203,-2.127257594673435,68.70999908447266,-2.174578570044565,68.52999877929689,-0.022422248885274665
14166,2018-04-12,66.63999938964844,67.91000366210939,66.45999908447266,67.80000305175781,2565000.0,-0.016964176284816945,1.10144847412647,115.97559115179253,44.81268455062539,59.72312879192037,1.7214915666371553,1.1202750647396442,-0.12932861559457365,4.401254732238328,6.983486853667717,1.450004577636733,1.2977407796410887,-1.2215000152587834,-2.758486655527207,0.3154866250096404,-1.9899933353929953,-0.4530066951245715,2.669615002441404,6.081093271954492,-47.031810123742474,0.7684933201342142,4,1.2999992370605469,0.3950004577636719,-0.47499847412109375,2.895000457763672,-1.7099990844726562,3,0.005702239749374671,-1.4210357243243967,67.79000091552734,1.178226647127281,67.87000274658203,-2.127257594673435,68.70999908447266,0.005702239749374671
14167,2018-04-13,67.33999633789061,67.58999633789061,66.69000244140625,66.91999816894531,1833700.0,0.010504155982193897,-1.045464791663022,-0.36206624398199294,57.121402067138476,58.57678721714589,0.9225514911496759,0.4720455795137326,-0.8928471455083837,3.588423050493944,7.656936650874443,0.9499969482421733,1.0989723634948376,-0.5390029907226648,-2.041799208643411,0.9637932271980816,-1.290401099683038,0.2123951182377084,1.7986411357422014,32.835714672063645,-25.068133640206987,0.7513981089603721,4,0.6000022888183736,-0.12999725341795454,-1.174995422363267,1.7500038146972798,-2.25,4,-0.0026728940536033807,1.10144847412647,66.63999938964844,-1.4210357243243967,67.79000091552734,1.178226647127281,67.87000274658203,-0.0026728940536033807
14168,2018-04-16,68.26999664306639,68.40000152587889,67.41999816894531,67.48000335693361,1537300.0,0.013810519093427676,-1.1538448640128465,1.880944595821976,57.18560514777342,57.43757931799754,-0.01007647174932913,-0.44451635981235427,-1.84656830042654,2.555917992200264,7.742557770050333,1.0600051879882812,0.9040927438854567,0.3679973602294808,-1.1444019843181223,1.880396704777084,-0.38820231204432787,1.1241970325032895,0.7079225272168088,79.03916309906485,19.390784148793045,0.7561996722738039,4,-0.32999801635740766,-1.019996643066392,-2.1049957275390483,0.5500030517578267,-2.829994201660142,0,-0.016991300567650414,-1.045464791663022,67.33999633789061,1.10144847412647,66.63999938964844,-1.4210357243243967,67.79000091552734,-0.016991300567650414
14169,2018-04-17,68.86000061035156,69.04000091552734,68.05000305175781,68.23999786376953,1710900.0,0.008642214681360949,1.0203968828580547,0.7848202731153586,53.495927899317095,56.06985123568533,-0.5987725545171401,-0.9733756852427007,-2.451024997501875,1.8648413558244101,7.805836235775832,0.9899978637695312,0.7459311565293092,0.8875011444091854,-0.6670491110311616,2.4420513998495323,0.11022601668901189,1.6647762721293589,-2.4000015258789062,93.02324893691264,34.44640951040303,0.7772751277201708,4,-0.9200019836425781,-1.3650016784667969,-2.760000228881836,-0.0800018310546875,-2.3899993896484517,1,-0.02977059299429685,-1.1538448640128465,68.26999664306639,-1.045464791663022,67.33999633789061,1.10144847412647,66.63999938964844,-0.02977059299429685
14170,2018-04-18,68.73000335693361,69.66999816894531,68.68000030517578,69.0,2040600.0,-0.0018878485661588673,-4.351300080417346,-0.43547652741030135,50.57850885323467,54.45454068303201,-0.513352994317728,-0.7826959619873435,-2.2963469857210868,1.8867148362702864,8.066433947431765,0.9899978637695312,0.6354096821922752,0.6935035705566577,-0.8757978699323985,2.262805011045714,-0.09114714968787041,1.4781542908011858,-2.2184042358398557,70.71666417107005,15.240190683292838,0.7846507202445295,4,-0.6650047302246236,-1.1100044250488423,-2.9625034332275533,-0.07000350952149859,-1.8900070190429972,2,-0.03753821773667121,1.0203968828580547,68.86000061035156,-1.1538448640128465,68.26999664306639,-1.045464791663022,67.33999633789061,-0.03753821773667121
14171,2018-04-19,68.51999664306639,68.87000274658203,68.09999847412111,68.62999725341797,2464300.0,-0.003055531843590864,1.610132671270027,0.40741473339180595,49.434575275132275,53.72946387208009,-0.4125763117539236,-0.46998457442111885,-2.012977419794751,1.9891529961137593,8.609079985311094,0.7700042724609233,0.5024553541531418,0.4029972076415902,-1.08612334704317,1.8921177623263503,-0.34156306970078276,1.1475574849839631,-1.882061560058574,61.40928944120958,8.45074678637637,0.7445602773423784,4,-0.45499801635740766,-0.6299972534179545,-2.7524967193603374,0.14000320434571734,-1.2999954223632812,3,-0.048161056392830526,-4.351300080417346,68.73000335693361,1.0203968828580547,68.86000061035156,-1.1538448640128465,68.26999664306639,-0.048161056392830526
14172,2018-04-20,68.45999908447266,68.87999725341797,68.15000152587889,68.69000244140625,2634600.0,-0.0008756211548911486,1.3934561554913978,2.0909280066580735,51.5151515151514,52.70327444567869,-0.40627676694316506,-0.3408268878767444,-1.8639719427822996,1.9420570404835757,8.78418095729987,0.7299957275390767,0.36508124940226594,0.2879997253417912,-1.1641951166860451,1.7401945673696275,-0.438097695672127,1.0140971463557094,-1.7007814780273378,46.22226291232639,-5.267753903809833,0.7260974210139189,4,-0.3950004577636719,-0.5,-2.8074989318847656,0.20000076293945312,-0.839996337890625,4,-0.051562939329596214,1.610132671270027,68.51999664306639,-4.351300080417346,68.73000335693361,1.0203968828580547,68.86000061035156,-0.051562939329596214
14173,2018-04-23,68.44000244140625,68.91000366210939,68.19000244140625,68.56999969482422,1875700.0,-0.0002920923653786378,-1.2857281259461548,0.5651972003847813,49.913691778186546,52.34542136682068,-0.47897627248626407,-0.16798737662605845,-1.7188701508142685,1.849445578759699,9.309361540408457,0.7200012207031392,0.2055754676025856,0.16550292968750568,-1.0224460295670212,1.3534518889420326,-0.4284715499397578,0.7594774093147691,-1.564353612460934,24.074108959385125,-24.981945138572495,0.5939744796272626,4,-0.3750038146972656,-0.48000335693359375,-2.6125011444091797,0.21999740600585938,-0.44000244140625,0,-0.04894807106974741,1.3934561554913978,68.45999908447266,1.610132671270027,68.51999664306639,-4.351300080417346,68.73000335693361,-0.04894807106974741
14174,2018-04-24,68.87999725341797,69.34999847412111,68.34999847412111,68.51000213623047,2022300.0,0.006428912862596947,-1.898540468819226,-2.8461764188039202,51.74707994866347,51.7560696705803,-0.8500261882921478,-0.5105048305804587,-2.0692664577998414,1.2937872084530113,10.009600662423795,1.0,0.1564775232821347,0.5269977569580107,-0.5984426491945953,1.6524381631106166,-0.035722446118299445,1.0897179600343208,-1.892574450872658,49.68146056768492,1.784035671052834,0.5627202030763042,4,-0.8149986267089844,-0.9199981689453125,-2.9274978637695312,-0.5099983215332031,-0.9300003051757812,1,-0.049941854662908236,-1.2857281259461548,68.44000244140625,1.3934561554913978,68.45999908447266,1.610132671270027,68.51999664306639,-0.049941854662908236
14175,2018-04-25,69.08999633789061,69.33000183105469,68.51000213623047,68.70999908447266,3067800.0,0.0030487673177457264,-1.1025871766029247,1.0270331573737657,51.26045355812052,52.47248844919087,-0.9568515051569051,-0.7046512938169229,-2.187958595175573,0.966255359127075,9.695745374869237,0.8199996948242188,0.061190222283983076,0.7039970397949133,-0.46866363204951256,1.8766577116393393,0.1176667038727004,1.2903273757171263,-1.9952705206893029,79.19982910156023,33.61612212142522,0.5863303359222101,4,-0.9099960327148295,-1.1299972534179545,-2.9999942779540874,-1.019996643066392,-2.4099960327148295,2,-0.037921482936171924,-1.898540468819226,68.87999725341797,-1.2857281259461548,68.44000244140625,1.3934561554913978,68.45999908447266,-0.037921482936171924
14176,2018-04-26,69.76999664306639,69.91999816894531,68.84999847412111,69.16000366210939,2326200.0,0.00984223970500997,1.3516579333472754,1.605256289276593,59.967838757118656,52.788759192522,-1.2808670802228335,-1.3673338625831661,-2.7920132779479587,0.1636593730926137,9.555641947580671,1.0699996948242045,0.0979090606262929,1.3284976959228345,0.005769412401548379,2.6512259794441206,0.6671335541621914,1.9898618376834776,-2.5722599317953296,91.52532144812145,44.40411478730473,0.6613641417606416,4,-1.0999984741210795,-1.6849975585937358,-3.392494201660142,-2.119995117187486,-3.7199935913085795,3,-0.04199513323994064,-1.1025871766029247,69.08999633789061,-1.898540468819226,68.87999725341797,-1.2857281259461548,68.44000244140625,-0.04199513323994064
14177,2018-04-27,70.55000305175781,70.9800033569336,69.5,69.5,3010000.0,0.011179682474141694,-1.8190458198305552,1.7213362850675573,63.489765759678534,53.489221482733676,-1.740702487910582,-2.100675317440846,-3.476417908848447,-0.7294244545522304,9.438107688371462,1.4800033569335938,0.13973395623699503,2.0105037689208984,0.3855467783758826,3.6354607594659143,1.1980252736483976,2.8229822641933993,-3.18893065302629,84.5878077393209,37.35449889506806,0.8124784952725054,4,-1.0349998474121094,-1.9350013732910156,-4.152500152587891,-3.1250038146972656,-5.260002136230469,4,-0.04720059088603723,1.3516579333472754,69.76999664306639,-1.1025871766029247,69.08999633789061,-1.898540468819226,68.87999725341797,-0.04720059088603723
14178,2018-04-30,69.98000335693361,70.80999755859375,69.94999694824219,70.80999755859375,3056200.0,-0.008079371653691214,1.0723051043763616,-0.7904683708020152,66.10686738371308,54.890436980999894,-1.008705629116406,-1.4722694133595695,-2.8599570235013942,-0.27935978006296125,10.109240091350667,0.8600006103515625,0.37107725389091684,1.3555038452148551,-0.38597257004333585,3.096980260473046,0.48476563758575253,2.2262420528439577,-2.3294164815459197,61.97725690415443,9.914300092095523,0.8707382076290973,4,-0.4400024414062642,-1.365001678466811,-3.2700061798095845,-2.555004119873061,-6.170001983642585,0,-0.03372392822438686,-1.8190458198305552,70.55000305175781,1.3516579333472754,69.76999664306639,-1.1025871766029247,69.08999633789061,-0.03372392822438686
14179,2018-05-01,69.44000244140625,69.98999786376953,69.30999755859375,69.97000122070311,3028000.0,-0.007716503138376241,1.3859991968946594,0.6385572070705616,61.7689088663115,56.133814760230656,-0.4221755985463318,-0.9004641737065242,-2.297509899434772,0.15423168255894382,10.532069623152271,0.6800003051757812,0.45405041130364054,0.7660026550292969,-1.010516936941812,2.542522247000406,-0.12225714095626472,1.6542624510148585,-1.5230622474948916,37.651815609671715,-18.35165454346702,0.888259795985556,5,0.09999847412109375,-0.720001220703125,-2.7275047302246094,-2.0800018310546875,-5.290000915527358,1,-0.020737361618345718,1.0723051043763616,69.98000335693361,-1.8190458198305552,70.55000305175781,1.3516579333472754,69.76999664306639,-0.020737361618345718
14180,2018-05-02,69.19000244140625,69.63999938964844,68.83999633789061,69.30000305175781,2669300.0,-0.003600230288167805,1.0253413941630167,0.20754879944723306,70.86745333083599,58.515245655308846,-0.11182200868252323,-0.6424479290098759,-1.9988141904405552,0.2879432064534342,10.83003629115602,0.8000030517578267,0.4712428104406001,0.49000244140624716,-1.3014289970049475,2.281433879817442,-0.4057132777993502,1.3857181606118445,-1.0280171944531133,16.355371753507747,-44.06426155006196,0.8957157192055986,5,0.375,-0.470001220703125,-2.3425045013427734,-2.3500022888183594,-5.0800018310546875,2,-0.017921743740566654,1.3859991968946594,69.44000244140625,1.0723051043763616,69.98000335693361,-1.8190458198305552,70.55000305175781,-0.017921743740566654
14181,2018-05-03,69.23999786376953,69.72000122070311,68.51999664306639,69.08000183105469,2346400.0,0.0007225815955942405,1.1428600622612106,-1.454501317797198,67.39928429001215,60.28014929696004,-0.05469663424305793,-0.7049597407718267,-1.9730609654193927,0.12268554705131862,10.659048581025408,1.2000045776367188,0.4823573315836285,0.5249980926513729,-1.279868019970479,2.329864205273225,-0.3774349636595531,1.4274311489622988,-0.8525711680179597,29.26826242564503,-33.20958563961226,0.9024330563109229,5,0.3450050354003906,-0.5199966430664062,-2.037496566772461,-2.6699981689453125,-6.30999755859375,3,-0.036972813945352456,1.0253413941630167,69.19000244140625,1.3859991968946594,69.44000244140625,1.0723051043763616,69.98000335693361,-0.036972813945352456
14182,2018-05-04,69.38999938964844,69.80000305175781,69.16999816894531,69.23999786376953,2238500.0,0.0021663999206649187,-3.344847544131962,0.9375327833675076,61.96584052936269,61.61927693597961,-0.0658268055069442,-0.8297715145939151,-2.0472327829793073,-0.14798561202496785,10.293198191474247,0.6300048828125,0.5328184124314959,0.6319995880126896,-1.1951490140666152,2.4591481900919945,-0.2815747130269557,1.545573889052335,-0.8700027465820455,37.991371124919176,-21.466608816244594,0.9135743010396509,5,0.27500152587890625,-0.6699981689453125,-2.187498092651367,-2.829998016357422,-5.819999694824219,4,-0.048133684497320806,1.1428600622612106,69.23999786376953,1.0253413941630167,69.19000244140625,1.3859991968946594,69.44000244140625,-0.048133684497320806
14183,2018-05-07,68.77999877929689,69.44999694824219,68.63999938964844,69.33999633789061,1961200.0,-0.00879090093265733,1.0769200672952777,-3.733279080412811,49.14891613829032,61.33059206816037,0.6676887588551068,-0.22583657471982121,-1.4214094457416309,0.3341780827167895,9.87528741668263,0.80999755859375,0.5987144619372202,0.0184989929199304,-1.808530632927372,1.8455286187672328,-0.8950158200037208,0.9320138058435816,2.2000045776367045,17.687205464096927,-35.97487490750935,0.913514812923654,5,0.965003967285142,-0.05999755859376421,-1.4475002288818501,-2.2199974060058736,-5.319999694824233,0,-0.05074146446219552,-3.344847544131962,69.38999938964844,1.1428600622612106,69.23999786376953,1.0253413941630167,69.19000244140625,-0.05074146446219552
14184,2018-05-08,67.25,68.73999786376953,67.08999633789061,68.55000305175781,4789700.0,-0.0222448212627393,-1.037025873842629,2.3214441416894913,37.86882190862475,59.84263299599418,2.170397568721313,1.323171243837166,0.11985478893413415,1.7430705130091724,10.577674355960648,1.6900024414062784,0.6206358239324317,-1.4804996490478572,-3.390380957961497,0.4293816598657827,-2.435440303504677,-0.5255589945910373,3.683203277587893,5.904179546517162,-43.71689648444573,0.954940654456817,5,1.7849998474121094,1.470001220703125,0.11250114440917969,-0.6899986267089844,-2.6299972534179688,1,-0.05115239593619292,1.0769200672952777,68.77999877929689,-3.344847544131962,69.38999938964844,1.1428600622612106,69.23999786376953,-0.05115239593619292
14185,2018-05-09,66.26999664306639,66.98999786376953,66.02999877929689,66.75,3535000.0,-0.01457254062354807,-1.0000000000000295,0.36923248471191394,33.62444250963948,56.91558896849649,3.0265957297953747,2.301457915375991,1.1328509631591857,2.5872153630678127,11.73826854278269,1.2200012207031108,0.6323863303204007,-2.3845027923584183,-4.555136361882063,-0.2138692228347736,-3.469819577120248,-1.2991860075965889,4.509478356933613,6.365983866984873,-40.038736239726276,1.0853167847618224,5,2.2350044250488423,2.2350044250488423,1.0925045013427876,0.2900047302246236,-1.2199935913085795,2,-0.03199027047799474,-1.037025873842629,67.25,1.0769200672952777,68.77999877929689,-3.344847544131962,69.38999938964844,-0.03199027047799474
14186,2018-05-10,67.01999664306639,67.04000091552734,66.33000183105469,66.47000122070311,1909800.0,0.011317338735348681,1.4067603739670131,-1.145815783199521,40.4761712537238,54.358522912279305,2.062365048110024,1.666846087956415,0.43716695979360054,1.7078515994200671,12.12326223606408,0.7700042724609517,0.6131228470078582,-1.653502655029314,-3.755456983272353,0.44845167321372514,-2.7044798191508335,-0.6025254909077944,3.474509783691431,26.25986052592104,-19.334822424554844,1.0509771641215178,5,1.4000015258789205,1.4850044250488423,0.34250450134278765,-0.4599952697753764,-1.5599975585937358,3,-0.043419817643573166,-1.0000000000000295,66.26999664306639,-1.037025873842629,67.25,1.0769200672952777,68.77999877929689,-0.043419817643573166
14187,2018-05-11,67.16000366210939,67.34999847412111,66.87000274658203,67.15000152587889,1541600.0,0.0020890335132162097,1.4615685584051208,0.018185853597687932,41.66668322349547,51.64294689447734,1.554375799162429,1.59440926360719,0.35293316300742106,1.4339898370555915,12.408863251878206,0.4799957275390767,0.5803146541028212,-1.504496002197257,-3.6318776900548073,0.6228856856602931,-2.5681868461260393,-0.4408051582684749,3.0666323058007805,33.041096134884334,-14.644767369619949,1.0636908439287773,5,0.8499946594238139,1.3449974060058452,0.20249748229979048,-0.6000022888183736,-0.29000091552735796,4,-0.062983965549128,1.4067603739670131,67.01999664306639,-1.0000000000000295,66.26999664306639,-1.037025873842629,67.25,-0.062983965549128
14188,2018-05-14,67.11000061035156,67.40000152587889,66.73999786376953,67.31999969482422,2843900.0,-0.0007445361678268814,2.5675608800546335,-20.99542334090144,37.86013226347631,48.98641616082899,1.2901265170033582,1.636981369212151,0.4734630842044112,1.3650943096835988,13.642862017791641,0.6600036621093608,0.4166375145444192,-1.4964992523193388,-3.729782469227345,0.7367839645886676,-2.613140860773342,-0.3798576438653356,2.8648371262418095,39.85247955406002,-7.267792939142133,1.1166416084540063,5,0.8050003051757812,1.3950004577636719,0.3899974822998047,-0.5499992370605469,-0.20999908447267046,0,-0.05274923086472605,1.4615685584051208,67.16000366210939,1.4067603739670131,67.01999664306639,-1.0000000000000295,66.26999664306639,-0.05274923086472605
14189,2018-05-15,66.80999755859375,67.08999633789061,66.41000366210939,66.65000152587889,4596100.0,-0.0044703181199425845,-1.1250044704059183,-0.7618891916440277,34.55289595725921,44.95146534154268,1.316248037143822,1.8714805326852826,0.7997294570626678,1.559054640468105,14.487890617956031,0.6999969482421733,0.12730834325375895,-1.6940021514892578,-4.0623866076002315,0.6743823046217159,-2.8781943795447518,-0.5098099234337639,2.9281498405618294,56.93410332518434,13.298654244735395,1.1841922280554877,5,1.1050033569335938,1.6950035095214844,0.8125019073486328,-0.24999618530273438,0.6600036621093608,1,-0.05014217327553527,2.5675608800546335,67.11000061035156,1.4615685584051208,67.16000366210939,1.4067603739670131,67.01999664306639,-0.05014217327553527
14190,2018-05-16,66.15000152587889,66.87999725341797,65.88999938964844,66.87999725341797,3652800.0,-0.00987870164395721,1.7123387889049142,-4.562586428877658,25.40769489121945,40.28573318612128,1.675910912553178,2.4541019407629534,1.5107765651226117,2.108253246426031,14.952158854341102,0.9899978637695312,-0.18090485373173237,-2.2249980926513757,-4.812470859136596,0.36247467383384446,-3.5187344758939787,-0.9312617094087727,3.365656956085161,17.218660158953135,-19.518031115290377,1.2937363832426088,5,1.694999694824233,2.2849998474121236,1.6349983215332173,0.4099998474121236,1.199996948242216,2,-0.023129232713597125,-1.1250044704059183,66.80999755859375,2.5675608800546335,67.11000061035156,1.4615685584051208,67.16000366210939,-0.023129232713597125
14191,2018-05-17,65.22000122070311,66.43000030517578,65.0,66.16999816894531,3186800.0,-0.0140589612051929,-1.057555299412701,1.3013732990531075,14.514015311596097,35.01330816192498,2.2078899385106894,3.293034329169643,2.5007718766940314,2.933058448218432,16.25519578428685,1.4300003051757812,-0.47113953843938816,-2.9899986267089957,-5.9347464944246155,-0.04525075899337594,-4.462372560566806,-1.5176246928511858,4.005604533875697,9.166711701257993,-20.62828450006002,1.4723739338578081,5,2.004997253417983,2.770000457763686,2.529998779296889,1.3050003051757955,3.8099975585937784,3,-0.0026065342803356373,1.7123387889049142,66.15000152587889,-1.1250044704059183,66.80999755859375,2.5675608800546335,67.11000061035156,-0.0026065342803356373
14192,2018-05-18,64.93000030517578,65.55000305175781,64.45999908447266,65.37999725341797,3145600.0,-0.004446502761414783,1.759473867192027,0.4736825197963276,15.076103886236965,31.227440133919057,2.0100908398818262,3.483624193558697,2.8363843622785794,3.116546942631345,17.727365512851755,1.0900039672851562,-0.835148302931259,-3.103499603271487,-6.388638960418817,0.1816397538758423,-4.746069281845152,-1.4609299246978225,3.8730448739451475,15.986422803047681,-9.33547811694826,1.6425696785736654,5,1.6699981689453125,2.7900009155273438,2.5574989318847656,1.4399986267089844,4.370002746582031,4,0.008162617847002007,-1.057555299412701,65.22000122070311,1.7123387889049142,66.15000152587889,-1.1250044704059183,66.80999755859375,0.008162617847002007
14193,2018-05-21,65.08999633789061,65.23999786376953,64.58000183105469,65.0,2765000.0,0.0024641310944530925,2.384600336476388,-0.1999932182699491,18.24815892293101,29.04736646884197,1.4210625624354662,3.2251405143850747,2.7135162560739303,2.86042589942123,19.250195185247453,0.6599960327148438,-1.1910304263741125,-2.7760032653808793,-6.30633826503059,0.7543317342688312,-4.5411707652057345,-1.010835765556024,3.191883309872523,23.95429320693045,0.18411044972536672,1.7651674998248528,5,0.8400039672851705,2.630004882812514,2.4850025177002095,1.2800025939941548,4.760002136230497,0,0.027346850650462162,1.759473867192027,64.93000030517578,-1.057555299412701,65.22000122070311,1.7123387889049142,66.15000152587889,0.027346850650462162
14194,2018-05-22,65.44000244140625,65.66000366210939,65.01999664306639,65.12000274658203,2319500.0,0.005377264145149274,-1.4615091183849276,3.555696846389168,23.021630118820966,27.869276203195472,0.8798314965907963,2.7449391953073103,2.3983782959918614,2.411362386555041,20.245367517455108,0.6400070190429972,-1.5350602571147505,-2.2539974212646428,-5.909306538464847,1.4013116959355614,-4.081651979864745,-0.4263428626645407,2.383251538762025,40.49603712554462,15.135747514629365,1.827654558600101,5,0.48999786376953125,2.279998779296875,2.154996871948242,0.9299964904785156,3.899993896484361,1,0.022310498624750208,2.384600336476388,65.08999633789061,1.759473867192027,64.93000030517578,-1.057555299412701,65.22000122070311,0.022310498624750208
14195,2018-05-23,66.47000122070311,66.5,65.41999816894531,65.61000061035156,2820000.0,0.015739589560973766,1.3478347403512845,2.687504470352577,32.53473388089125,26.986894272880743,-0.1327758842025304,1.590119121957727,1.4104548539604451,1.2807433507277892,20.94815594171564,1.0800018310546875,-1.7638811455170185,-1.0929988861084183,-4.725375238098849,2.539377465882012,-2.9091870621036406,0.723189289886804,0.9496621719816858,98.52947226304875,70.62055111423022,1.8161881759952163,5,-0.5400009155273295,1.2500000000000142,1.2474975585937642,-0.10000228881834516,2.779998779296889,2,0.015044380647439182,-1.4615091183849276,65.44000244140625,2.384600336476388,65.08999633789061,1.759473867192027,64.93000030517578,0.015044380647439182
14196,2018-05-24,66.83999633789061,66.93000030517578,66.19999694824219,66.19999694824219,2442700.0,0.0055663473806626396,-1.281262665999094,0.7441848086442711,34.355827072244196,26.174576922741714,-0.5933905389151732,1.042827146914064,1.0699712429031507,0.8125353649835318,20.98068251712936,0.7300033569335938,-1.7980900355222218,-0.5765037536621236,-4.067692842942918,2.914685335618678,-2.322098298302521,1.1690907909782737,0.22450733780873122,96.35611648566112,66.84239052234912,1.7455945446404009,5,-0.9099960327148295,0.8800048828125142,1.0025024414062642,-0.34499740600584516,3.2100067138672017,3,0.007630193958304998,1.3478347403512845,66.47000122070311,-1.4615091183849276,65.44000244140625,2.384600336476388,65.08999633789061,0.007630193958304998
14197,2018-05-25,67.22000122070311,67.40000152587889,66.73999786376953,66.83999633789061,2039200.0,0.005685291795820779,-1.275867512036052,0.5937581956464858,40.151547261706945,26.429178589211787,-1.0772769381889304,0.4222020146818579,0.7116068018555524,0.35405207620208046,20.008466601442283,0.6600036621093608,-1.7020540611592168,-0.02999877929688921,-3.194280733803538,3.1342831752097595,-1.6121397565502207,1.5521421979564423,-2.7600021362304545,93.61700976400274,60.021065162447016,1.5821409772533261,5,-1.2900009155273295,0.5000000000000142,0.7574977874756001,-0.7250022888183452,3.279998779296889,4,0.026926473158651376,-1.281262665999094,66.83999633789061,1.3478347403512845,66.47000122070311,-1.4615091183849276,65.44000244140625,0.026926473158651376
14198,2018-05-29,67.62000274658203,67.90000152587889,66.90000152587889,67.15000152587889,2758300.0,0.005950632529231781,-1.0618530753499476,1.2368294249920067,52.72460872760203,28.448257785916546,-1.5615392839923175,-0.17251513920216155,0.3119048639872233,-0.11315862409769295,18.814163623925108,1.0,-1.7002778564665988,0.4880027770996094,-2.41265903216663,3.3886645863658487,-0.9623281275335103,1.938333681732729,-3.101203613281257,90.27783664646343,50.9822974771422,1.4503309046331219,5,-1.44000244140625,0.09999847412109375,0.39249610900878906,-1.1250038146972656,3.5099945068359375,1,0.024844724000853358,-1.275867512036052,67.22000122070311,-1.281262665999094,66.83999633789061,1.3478347403512845,66.47000122070311,0.024844724000853358
14199,2018-05-30,68.0,68.20999908447266,67.09999847412111,67.20999908447266,2947300.0,0.005619598313860941,-1.198016361617462,1.680848646191755,63.9741562384065,32.73342015782622,-1.9612268867089,-0.7019126023203626,-0.05176535200749299,-0.545265533388914,18.291455317902635,1.1100006103515483,-1.7117163308939922,0.9400001525878849,-1.7856519940698234,3.6656522992455933,-0.42282592074096215,2.302826225916732,-3.3459527709961066,92.47315356407458,46.987601742366586,1.362826073328854,5,-1.6650009155273438,-0.279998779296875,0.012498855590820312,-1.5050010681152344,3.55999755859375,2,0.027205859913545627,-1.0618530753499476,67.62000274658203,-1.275867512036052,67.22000122070311,-1.281262665999094,66.83999633789061,0.027205859913545627
14200,2018-05-31,67.94999694824219,68.43000030517578,67.48999786376953,67.91999816894531,4301700.0,-0.0007353389964384061,-1.1123664855041404,0.03797309434363139,58.469927889192064,37.61741044422577,-1.820486840276189,-0.7900785663654233,0.014320325486323782,-0.5457969554767601,18.361348547065013,0.94000244140625,-1.6920149673148899,0.9519973754882756,-1.6218347592524651,3.5258295102290163,-0.3349186918820948,2.238913442858646,-3.082592607910172,78.47521819009138,29.29543676521007,1.2869160673703688,5,-1.5049972534179688,-0.2299957275390625,0.06250190734863281,-1.4549980163574219,0.9200057983398438,3,0.020456209743573428,-1.198016361617462,68.0,-1.0618530753499476,67.62000274658203,-1.275867512036052,67.22000122070311,0.020456209743573428
14201,2018-06-01,66.68000030517578,67.80000305175781,66.43000030517578,67.69000244140625,2789700.0,-0.018690164828613187,1.2276406627010463,-33.66810783316379,46.37459850616046,41.0950209575506,-0.3594052078532144,0.293335336079366,1.3033819721934918,0.6558676550175733,18.959647618303414,1.5199966430664062,-1.6500393869304588,-0.18999938964843466,-2.539189357406741,2.1591905781098717,-1.364594373527595,0.9845955942307256,-1.5275882876562576,12.5,-37.12168306000444,1.1745949838791545,6,-0.17499923706054688,1.0400009155273438,1.3899993896484375,-0.15000152587890625,3.099998474121108,4,0.038542286788572966,-1.1123664855041404,67.94999694824219,-1.198016361617462,68.0,-1.0618530753499476,67.62000274658203,0.038542286788572966
14202,2018-06-04,66.05000305175781,67.12000274658203,65.94999694824219,66.98999786376953,2205600.0,-0.00944806914419083,-1.052629113322581,0.9306859642099061,42.63890272305922,43.8051036020093,0.49860570022117656,0.6959609481266256,1.931009719088081,1.2265880987313835,19.646887953998977,1.1700057983398438,-1.4882677373643247,-0.6529968261718722,-2.703825228898694,1.3978315765549496,-1.678411027535276,0.3724173751915316,-0.6353839712257923,4.03249871561778,-44.89063362257376,1.0254142013634087,6,0.6749954223632812,1.6699981689453125,2.327495574951172,1.0049972534179688,4.6999969482421875,0,0.060560178882437476,1.2276406627010463,66.68000030517578,-1.1123664855041404,67.94999694824219,-1.198016361617462,68.0,0.060560178882437476
14203,2018-06-05,65.29000091552734,66.05000305175781,65.11000061035156,65.79000091552734,3221900.0,-0.011506466330287957,-1.1860506378524156,0.5319178293441119,40.07834575517599,45.700294228270955,1.4415571750253235,1.2449230852269437,2.711033026298921,1.9395368098887928,21.173687627167105,0.94000244140625,-1.1569694926029968,-1.2384990692138729,-3.1331813105804116,0.6561831721526659,-2.1858401898971493,-0.2911579485305964,3.1399993896484375,5.421696437394148,-40.732962283845715,0.9473411206832725,6,1.4799995422363281,2.3449974060058594,3.7750015258789062,2.295001983642578,5.089996337890625,1,0.07979780994663166,-1.052629113322581,66.05000305175781,1.2276406627010463,66.68000030517578,-1.1123664855041404,67.94999694824219,0.07979780994663166
14204,2018-06-06,63.81000137329102,65.43000030517578,63.66999816894531,65.29000091552734,3976800.0,-0.022668088857146107,1.0000043348873904,2.959999084472642,36.20282854419368,46.10786030197122,2.9793345113518583,2.586609463796954,4.164609980321153,3.375693757165344,21.939182989786048,1.7600021362304688,-0.8394937392385771,-2.5464986801147447,-4.762689897432928,-0.3303074627965614,-3.6545942887738434,-1.438403071455646,4.553598937988276,2.941242468781354,-44.937324347635574,1.1080956086590918,6,2.239997863769524,3.019996643066399,5.267499923706048,3.9749984741210866,6.539997100830085,2,0.11471549479061571,-1.1860506378524156,65.29000091552734,-1.052629113322581,66.05000305175781,1.2276406627010463,66.68000030517578,0.11471549479061571
14205,2018-06-07,64.15000152587889,64.76000213623047,63.75,63.75,3025200.0,0.0053283207219956275,-4.049991416964073,-0.2702713848644024,43.219266301667595,47.09268688301827,2.5430643853078863,2.1920275478108806,3.765486734292253,3.0136613423316447,21.991142274940056,1.0100021362304688,-0.5531008550377123,-2.100498771667489,-4.5269354324953355,0.3259378891603646,-3.3137171020814122,-0.8872804412535658,4.025854699707054,11.622343569887043,-39.45302406700311,1.2132183304139263,6,1.8999977111816548,2.5849990844726705,4.979999542236342,3.6399993896484517,6.2699966430664205,3,0.11551045762213397,1.0000043348873904,63.81000137329102,-1.1860506378524156,65.29000091552734,-1.052629113322581,66.05000305175781,0.11551045762213397
14206,2018-06-08,64.11000061035156,64.40000152587889,63.83000183105469,64.16000366210939,2090800.0,-0.0006235528382831923,1.1509471987102593,-0.12500715253012828,44.633509421903526,47.59068267859567,2.408355197807481,2.11107683380186,3.7372659220617948,3.0305350157956497,22.100802927640604,0.5699996948242045,-0.3177565140064331,-1.994999885559082,-4.571504497273693,0.5815047261555222,-3.2832521914163806,-0.7067475797017835,3.8856212929687644,12.753677031572384,-40.99382613204952,1.2882523058573037,6,1.9399986267089844,2.625,5.032501220703125,3.6800003051757812,6.3300018310546875,4,0.07424741991753914,-4.049991416964073,64.15000152587889,1.0000043348873904,63.81000137329102,-1.1860506378524156,65.29000091552734,0.07424741991753914
14207,2018-06-11,62.93000030517578,64.30000305175781,62.709999084472656,64.29000091552734,4329700.0,-0.018405869504628414,1.3043454223794781,27.19835215135022,37.52889653981559,45.90227021328607,3.258487956482753,3.117777452934405,4.836183099192851,4.168336280827802,22.77537106072482,1.5900039672851562,-0.24592888171760308,-2.9635000228881836,-5.851049855782591,-0.07595018999378311,-4.40727493933538,-1.519725106440987,4.8925966487695405,6.586855071371302,-48.82545239564603,1.4437749164472016,6,2.6399993896484375,3.325000762939453,6.222501754760742,4.8600006103515625,7.30999755859375,0,0.10885107962660734,1.1509471987102593,64.11000061035156,-4.049991416964073,64.15000152587889,1.0000043348873904,63.81000137329102,0.10885107962660734
14208,2018-06-12,63.56999969482422,63.81999969482422,62.75,62.75,4908300.0,0.010170020444061567,-1.609756324491296,-0.6029406814841409,39.553053719480225,43.188814377849816,2.216688525863205,2.3178072136834373,4.1308593487061245,3.496616171471814,23.38927128519729,1.0699996948242188,-0.20732669402208614,-2.146500587463379,-5.1516693316402495,0.8586681567134917,-3.6490849595518142,-0.6439162153749436,3.9458413869527362,31.61765530859765,-24.62058541550712,1.5025843720884342,6,2.0,2.509998321533203,5.622501373291016,4.220001220703125,7.069999694824219,1,0.1129463636879704,1.3043454223794781,62.93000030517578,1.1509471987102593,64.11000061035156,-4.049991416964073,64.15000152587889,0.1129463636879704
14209,2018-06-13,63.459999084472656,63.97000122070313,63.040000915527344,63.70000076293945,3539400.0,-0.0017303855730632645,1.3846082367842936,-0.29268508266731175,31.25776716186482,40.165240963702345,1.8047540885239357,2.2809095667899726,4.167430147148735,3.5745730794886583,23.727174338310093,0.9300003051757884,-0.2741605532681177,-2.089001274108881,-5.208797926836652,1.0307953786188904,-3.648899600472774,-0.5291029477449953,3.767491477466038,36.58531139048299,-13.712515386265153,1.5598983263638868,6,1.7950019836425781,2.2649993896484375,5.772502899169922,4.3300018310546875,6.950004577636719,2,0.10904504047871155,-1.609756324491296,63.56999969482422,1.3043454223794781,62.93000030517578,1.1509471987102593,64.11000061035156,0.10904504047871155
14210,2018-06-14,64.62000274658203,64.80999755859375,63.52999877929688,63.7599983215332,3694400.0,0.018279288982738118,1.0645240680865087,-3.5833267106413413,37.41501276754763,39.16973143718981,0.13713728444453466,1.054468256228347,2.938869671385163,2.383037998692288,23.37861721380643,1.3499984741210938,-0.483183288914546,-0.8524976730346623,-3.9852503664184127,2.280255020349088,-2.4188740197265304,0.7138786736572129,2.336438326708702,90.95262142553524,44.56078221639822,1.5663763466918734,6,0.2949981689453125,0.9499969482421875,4.257497787475586,3.1699981689453125,4.819999694824219,3,0.08867216781172549,1.3846082367842936,63.459999084472656,-1.609756324491296,63.56999969482422,1.3043454223794781,62.93000030517578,0.08867216781172549
14211,2018-06-15,65.05000305175781,65.12999725341797,64.19000244140625,64.48000335693361,5315100.0,0.0066542910383662335,1.575370240695645,0.662786932511239,37.767770591832715,38.6284945337202,-0.612840172496405,0.6441025829015672,2.435191324253111,1.913467627000017,22.32470165519963,0.9399948120117188,-0.8230272036002759,-0.41399745941161825,-3.550554926698368,2.7225600078751313,-1.982276193054986,1.1542812742317565,1.6516515022038334,96.69445197576246,53.95156418869774,1.5682787336433746,6,-0.6700019836425781,0.5199966430664062,3.454998016357422,2.7399978637695312,4.0099945068359375,4,0.08255180423150477,1.0645240680865087,64.62000274658203,1.3846082367842936,63.459999084472656,-1.609756324491296,63.56999969482422,0.08255180423150477
14212,2018-06-18,65.45999908447266,65.55000305175781,64.94000244140625,65.01999664306639,3214100.0,0.006302782682248598,-1.033366394547443,0.7719345210210451,37.83781345609095,38.37954650048853,-1.246402100057395,0.29075578960625137,1.9679800233939488,1.4705142774951554,20.75279459195108,0.6100006103515625,-1.132185842003537,-0.030501365661621094,-3.157002029264703,3.0959992979414537,-1.593751697463162,1.5327489661399198,1.0021561413196451,96.78557610040272,57.57470725803595,1.5632503318015385,6,-1.3299980163574219,0.1100006103515625,3.002500534057617,2.3300018310546875,3.9199981689453125,0,0.0760770459300979,1.575370240695645,65.05000305175781,1.0645240680865087,64.62000274658203,1.3846082367842936,63.459999084472656,0.0760770459300979
14213,2018-06-19,66.87000274658203,66.88999938964844,65.55000305175781,65.55000305175781,5873000.0,0.02153992792285009,-1.030297951044707,2.999982660563088,44.29870415821092,39.279088235379334,-2.691782658219381,-1.03196624712254,0.5101629683633178,0.015937992802989243,18.6701551588028,1.4300003051757812,-1.2477393621570059,1.2905019760131893,-1.888888309755984,4.469892261782363,-0.2991931668714045,2.880197118897776,-4.160003662109375,99.48060646774746,64.2390659678747,1.5896951428845876,6,-2.0700035095214844,-1.3000030517578125,1.3874969482421875,0.9199981689453125,4.1699981689453125,1,0.05039621622207502,-1.033366394547443,65.45999908447266,1.575370240695645,65.05000305175781,1.0645240680865087,64.62000274658203,0.05039621622207502
14214,2018-06-20,66.90000152587889,66.97000122070311,66.44999694824219,66.86000061035156,3062400.0,0.00044861340010027284,4.777815453737032,0.030303730890374463,44.69163049968284,39.442684257381025,-2.500303742088988,-0.9981531619397828,0.4587933116606706,-0.043742735147958456,16.997838471577843,0.5200042724609233,-1.289559497593487,1.2475008010864173,-1.9850040088097387,4.480005610982566,-0.3687516038616536,2.863753206034488,-4.106402435302719,97.96512659463103,65.37539969253531,1.616252404948075,6,-2.0600013732910014,-1.3300018310546733,1.309999465942397,0.8899993896484517,4.2399978637695455,2,0.05590430162132076,-1.030297951044707,66.87000274658203,-1.033366394547443,65.45999908447266,1.575370240695645,65.05000305175781,0.05590430162132076
14215,2018-06-21,67.47000122070311,67.63999938964844,66.73999786376953,66.86000061035156,3129600.0,0.008520174616195364,-1.1176354432197608,15.2496662216339,54.298154002483855,40.516533655223284,-2.8494899693585864,-1.5698828198962786,-0.1238153427947708,-0.6268391431628118,16.416334358473772,0.9000015258789062,-1.2337528187748887,1.7675004959106246,-1.548113788218643,5.083114780039885,0.10969335384599788,3.4253076379752514,-4.5093460449218625,95.07251248346921,57.46544580411961,1.6578071420646312,6,-2.295001983642564,-1.900001525878892,0.7399997711181783,0.31999969482423296,2.9300003051757955,3,0.043574957584321616,4.777815453737032,66.90000152587889,-1.030297951044707,66.87000274658203,-1.033366394547443,65.45999908447266,0.043574957584321616
14216,2018-06-22,67.34999847412111,67.81999969482422,67.31999969482422,67.5,3148800.0,-0.0017786089285733997,-3.761925522252498,-0.24590389473945762,57.48844604845204,42.73426137840511,-2.4826369182135863,-1.485895584177399,0.01899769077806468,-0.5279490485047944,16.316173255503408,0.5,-1.0067970705239162,1.6219976425171012,-1.7379996425885338,4.981994927622736,-0.05800100003571629,3.3019962850699187,-4.1085826455078305,83.68049760654058,40.09866539101024,1.6799986425528177,6,-2.0649986267089986,-1.7799987792968892,0.7900028228759624,0.46500396728514204,3.7900009155273295,4,0.031031982399943425,-1.1176354432197608,67.47000122070311,4.777815453737032,66.90000152587889,-1.030297951044707,66.87000274658203,0.031031982399943425
14217,2018-06-25,69.02999877929689,69.08000183105469,67.56999969482422,67.56999969482422,3942100.0,0.024944325809024503,-1.0684973741279753,-9.733228218301205,69.47914315596087,46.05938242690296,-3.5831642099152106,-3.1867279516671374,-1.6407667247630542,-2.2263731044229758,17.0070694330966,1.7300033569335795,-0.8217192076591431,3.211498069763195,-0.4053873035640976,6.8283834430904875,1.4030553830995558,5.019940756426834,-5.422296241386739,98.58348246319343,48.101986690451625,1.8084426866636445,6,-2.9699974060058736,-3.1349983215332173,-1.422498703002944,-1.2149963378906392,1.2700042724609233,0,0.000434575978956131,-3.761925522252498,67.34999847412111,-1.1176354432197608,67.47000122070311,4.777815453737032,66.90000152587889,0.000434575978956131
14218,2018-06-26,69.30000305175781,69.73000335693361,68.80000305175781,69.0,3363000.0,0.003911404856375311,-1.6571553133515393,0.20548167115198504,82.71748861389389,51.777129254906185,-3.302146649393734,-3.5040731609134212,-1.9169616906057598,-2.4984089487288514,18.362229348777788,0.9300003051757955,-0.6188163788469438,3.3975023269653377,-0.4652254516674077,7.26023010559809,1.466138437648965,5.32886621628171,-5.145070584533215,86.89026021301748,29.139646025724055,1.931363889316376,6,-2.670001983642564,-3.0800018310546875,-2.140003204345703,-1.5800018310546875,1.1899948120117188,1,0.0011543174334409656,-1.0684973741279753,69.02999877929689,-3.761925522252498,67.34999847412111,-1.1176354432197608,67.47000122070311,0.0011543174334409656
14219,2018-06-27,69.84999847412111,69.95999908447266,68.83999633789061,69.25,4191600.0,0.007936441531647853,1.7317150327040978,1.9999745689436412,83.13949362147622,56.85762712756492,-3.185374528964857,-4.119577926971104,-2.4859049515226275,-3.0458213863941666,20.065905154162788,1.1200027465820455,-0.195825161855268,3.8549978256225756,-0.29699024706833654,8.006985898313488,1.7790037892771124,5.930991861968032,-5.026057500131429,96.58383327172999,31.6351772205295,2.0759940363454574,6,-2.774997711181655,-3.5149993896484517,-3.024997711181655,-2.129997253417983,1.3300018310546733,2,0.01703654212458039,-1.6571553133515393,69.30000305175781,-1.0684973741279753,69.02999877929689,-3.761925522252498,67.34999847412111,0.01703654212458039
14220,2018-06-28,69.33999633789061,70.30000305175781,69.20999908447266,69.91999816894531,2174800.0,-0.007301390799878793,-1.5952588555858311,-0.966672176798953,78.83126518307165,61.42023763770258,-2.1628812555822776,-3.6892509998784817,-1.996976745413221,-2.5158974547602497,21.728729604270757,1.0900039672851562,0.19241370175399197,3.2754957199096566,-1.0568952391403172,7.6078866789596304,1.1093002403846697,5.4416911994346435,-3.7970072284333156,67.78504589152399,-3.6103575388299873,2.166195479524986,6,-1.7199935913085795,-2.8349952697753764,-2.5149955749511577,-1.6199951171874858,1.9300003051757955,3,0.025959087782273516,1.7317150327040978,69.84999847412111,-1.6571553133515393,69.30000305175781,-1.0684973741279753,69.02999877929689,0.025959087782273516
14221,2018-06-29,69.25,69.56999969482422,68.5,69.09999847412111,2941900.0,-0.0012978993747283507,1.7088568476150927,-0.2586225040119657,89.5989789235676,67.17147824519999,-1.5806885264267123,-3.5804144194999026,-1.922764421868223,-2.381231977157654,22.751906805662685,1.0699996948242188,0.7023425028571779,3.056999397277835,-1.4989446849332353,7.612943479488912,0.7790273561722927,5.33497143838337,-2.9458886597746243,61.5383970466175,-17.30902458021881,2.2779720411055373,6,-1.3249969482421875,-2.7449989318847656,-2.424999237060547,-1.529998779296875,1.9899978637695312,4,0.016606520229298205,-1.5952588555858311,69.33999633789061,1.7317150327040978,69.84999847412111,-1.6571553133515393,69.30000305175781,0.016606520229298205
14222,2018-07-02,70.05000305175781,70.09999847412111,69.12000274658203,69.41999816894531,2211700.0,0.011552390639101962,1.6849355155619001,4.199989827577835,89.80342610131729,72.22755846110068,-1.85634278360358,-4.285080811190852,-2.727646618237941,-3.124115424942559,23.56622447524554,0.9799957275390767,1.141480511260255,3.6570024490356445,-1.2128834325495177,8.526888330620807,1.2220595082430634,6.091945389828226,-3.1065490376872447,86.11113465858517,1.236198752958657,2.4349429407925824,7,-1.6750030517578125,-3.545001983642578,-3.2250022888183594,-2.3300018310546875,0.8799972534179688,0,0.015560261104988982,1.7088568476150927,69.25,-1.5952588555858311,69.33999633789061,1.7317150327040978,69.84999847412111,0.015560261104988982
14223,2018-07-03,70.5,70.94999694824219,69.68000030517578,69.98000335693361,2132100.0,0.0064239390240954375,-1.267845586882923,0.8253850997868405,91.50942292830095,77.42953539761382,-1.9414373093965196,-4.55845934939606,-3.1767496544285336,-3.4967113860591468,23.987085721830066,1.2699966430664062,1.5991169448881806,3.846499443054199,-1.3231208543060404,9.016119740414439,1.2616892943740794,6.431309591734319,-3.0194981398994685,81.6327547442437,-8.964234637917642,2.584810148680119,7,-1.6550025939941406,-3.670001983642578,-3.674999237060547,-2.779998779296875,0.48000335693359375,1,-0.002836836145279298,1.6849355155619001,70.05000305175781,1.7088568476150927,69.25,-1.5952588555858311,69.33999633789061,-0.002836836145279298
14224,2018-07-05,71.12999725341797,71.16000366210938,69.95999908447266,70.37000274658203,4157000.0,0.0089361312541556,1.9268142910308894,1.4615373329225572,90.94337739510313,81.50122688568263,-2.1325717580570682,-4.861178036964262,-3.812698460171461,-4.0662544406726795,23.595847170003005,1.2000045776367188,2.085143238885763,4.110496902465826,-1.2446392385428453,9.465633043474497,1.4329288319614903,6.788064972970162,-3.0249862774519443,98.87194107591523,7.976248750297316,2.677568070504334,7,-1.8899955749511719,-4.194995880126953,-4.179996490478516,-3.4099960327148438,-0.279998779296875,3,-0.008997601776480901,-1.267845586882923,70.5,1.6849355155619001,70.05000305175781,1.7088568476150927,69.25,-0.008997601776480901
14225,2018-07-06,71.55999755859375,71.7300033569336,70.80000305175781,71.04000091552734,2315100.0,0.006045273749186286,1.1627706856630857,0.6842110546710302,90.94337739510313,85.21844147975497,-2.1471943198847043,-4.9619796271336725,-4.25054631858967,-4.433963774414764,23.291720643835472,0.9300003051757812,2.451999745890973,4.169997406005862,-1.3713255216705562,9.711320333682274,1.399335942167653,6.940658869844071,-2.8439880453990583,94.73666806026979,4.3855127882549425,2.7706614638382066,7,-1.9099960327148438,-4.339996337890625,-4.532497406005859,-3.839996337890625,-0.6199951171875,4,-0.005310190977952822,1.9268142910308894,71.12999725341797,-1.267845586882923,70.5,1.6849355155619001,70.05000305175781,-0.005310190977952822
14226,2018-07-09,68.87000274658203,71.44999694824219,68.5,71.41999816894531,4302600.0,-0.03759076165156572,1.2605401392002853,-4.903869008319028,66.66669152622265,84.90594685422849,0.8728803287743858,-1.9996142830332246,-1.6217406302920097,-1.7091421458395644,22.242427261107732,3.05999755859375,2.7776657306927603,1.2420024871826172,-4.111871932064503,6.595876906429737,-1.4349347224409428,3.918939696806177,2.8600006103515625,11.4551814872816,-74.85657335205727,2.6769372096235586,7,1.2449989318847656,-1.6500015258789062,-1.7875022888183594,-1.1500015258789062,2.149993896484375,0,0.03484817483332381,1.1627706856630857,71.55999755859375,1.9268142910308894,71.12999725341797,-1.267845586882923,70.5,0.03484817483332381
14227,2018-07-10,69.77999877929689,70.22000122070311,68.23999786376953,68.63999938964844,3829500.0,0.013213242288712124,-1.04123800534842,-0.4470593867152611,64.95374918942494,82.9321980292875,0.08991542721108203,-2.4981968834651553,-2.608758925554156,-2.5741954285826836,20.4526014431323,1.9800033569335795,2.993751675096064,1.8094985961914176,-3.1400922165836107,6.759089408966453,-0.6652968101960965,4.284294002578932,1.9500045776367045,44.12603127828268,-38.8461149595836,2.4747954063875164,7,0.2050018310546733,-2.559997558593764,-2.6674976348877095,-2.059997558593764,1.989997863769517,1,0.02092288779038798,1.2605401392002853,68.87000274658203,1.1627706856630857,71.55999755859375,1.9268142910308894,71.12999725341797,0.02092288779038798
14228,2018-07-11,70.75,70.91999816894531,70.0,70.06999969482422,2815400.0,0.013900848920491926,-1.2438988081392643,0.5964918151276177,68.04124595917028,81.25461495569795,-0.7294868517076338,-3.059576359342259,-3.627723336886305,-3.5151917432439745,18.722264575386525,1.1399993896484233,3.236029676299353,2.420499801635742,-2.2169048316681454,7.05790443493963,0.10179748498379126,4.739202118287693,0.8404031372070335,71.9197187840207,-8.777694815811955,2.3187023166519447,7,-0.7649993896484375,-3.529998779296875,-3.5275001525878906,-3.029998779296875,1.589996337890625,2,0.0025441739247460404,-1.04123800534842,69.77999877929689,1.2605401392002853,68.87000274658203,1.1627706856630857,71.55999755859375,0.0025441739247460404
14229,2018-07-12,70.37999725341797,70.97000122070312,70.06999969482422,70.87999725341797,4186400.0,-0.00522972079974604,1.6470324245484125,-0.735293787656094,63.896837697830705,79.5952341240045,-0.30887954946902596,-2.260458101358722,-3.294584253190507,-3.1273021505021603,17.090037892285544,0.9000015258789062,3.2096872963366394,1.7044971466064425,-2.405808427214623,5.814802720427508,-0.35065564030409746,3.7596499335169824,1.0763896728515618,61.317937574599625,-16.835690830897846,2.055152786910534,7,-0.39499664306640625,-3.1599960327148438,-3.1774978637695312,-2.6599960327148438,2.1200027465820312,3,0.008525236245110701,-1.2438988081392643,70.75,-1.04123800534842,69.77999877929689,1.2605401392002853,68.87000274658203,0.008525236245110701
14230,2018-07-13,70.34999847412111,70.76000213623047,69.88999938964844,70.51000213623047,2432200.0,-0.00042624013167891217,1.6363573311138855,0.3200073242187216,64.45088149730324,76.8010010766418,-0.13471171971802676,-1.875320715899747,-3.294498293813575,-3.0651986230713106,16.275702620025644,0.8700027465820312,3.056987416898366,1.3879985809326314,-2.31021293460293,5.086210096468193,-0.46110717683515645,3.2371043387004192,0.9777328896484221,65.73212498900793,-11.238151726504213,1.8491057577677832,7,-0.36499786376954546,-3.129997253417983,-3.9099998474121236,-3.024997711181655,1.8300018310546733,4,0.0071073206943126355,1.6470324245484125,70.37999725341797,-1.2438988081392643,70.75,-1.04123800534842,69.77999877929689,0.0071073206943126355
14231,2018-07-16,70.41999816894531,70.58000183105469,69.87999725341797,70.54000091552734,2367000.0,0.0009950205592392791,5.9998855617013165,0.7500000000000666,57.92474989125701,73.25892594219066,-0.023796252905214033,-1.6046579818457758,-3.395825892017001,-3.0897465290979795,15.754754522051437,0.7000045776367188,2.8486537495043933,1.1894985198974553,-2.0660990005394098,4.44509604033432,-0.43830024032098436,2.817297280115895,0.7842238548242193,79.8533928406744,5.385007113,1.627798760218433,7,-0.43499755859375,-3.1999969482421875,-4.027498245239258,-3.0949974060058594,1.2300033569335938,0,0.007384326696706189,1.6363573311138855,70.34999847412111,1.6470324245484125,70.37999725341797,-1.2438988081392643,70.75,0.007384326696706189
14232,2018-07-17,70.44000244140625,70.75,70.30000305175781,70.7300033569336,2411700.0,0.0002840709028839594,1.727302152451853,2.416618984042215,56.69014588997182,69.39011738237632,0.019376296494030498,-1.2990462128565383,-3.452407267322414,-3.065317943864329,15.683763163350854,0.4499969482421875,2.705528538627277,0.9605026245117188,-1.8058762777666573,3.7268815267900948,-0.42268682662746926,2.3436920756509068,0.6456506159632767,51.37643575583226,-20.631669861915896,1.3831894511391862,7,-0.4550018310546875,-3.220001220703125,-4.047502517700195,-3.115001678466797,0.29999542236328125,1,0.00823387537702902,5.9998855617013165,70.41999816894531,1.6363573311138855,70.34999847412111,1.6470324245484125,70.37999725341797,0.00823387537702902
14233,2018-07-18,70.23999786376953,70.63999938964844,69.91000366210939,70.45999908447266,2561000.0,-0.0028393607425424294,1.5172186998499944,0.7586225040119965,52.38677770535394,65.10605075018196,0.19961238541795012,-0.8786751813765648,-3.2723928522744075,-2.848576954570973,16.702930945568635,0.7299957275390483,2.4967177244875245,0.5919982910156278,-1.9022935950798967,3.0862901771111524,-0.6551476520321415,1.8391442340633972,0.7318289858559979,33.02745872092616,-34.39014803045801,1.2471459430477627,7,-0.25499725341796875,-2.9999961853027344,-4.327497482299805,-3.3949966430664062,1.1200027465820312,2,0.02178244342011948,1.727302152451853,70.44000244140625,5.9998855617013165,70.41999816894531,1.6363573311138855,70.34999847412111,0.02178244342011948
14234,2018-07-19,70.63999938964844,71.16999816894531,70.37999725341797,70.45999908447266,2055100.0,0.005694782717031277,-3.647009985414563,-0.8181786655569427,58.06453750331315,61.45284631776086,-0.3097816950078425,-1.037302190556872,-3.6388246619834206,-3.2229592842244017,17.97589052111447,0.9300003051757812,2.2232092924980407,0.804999923706049,-1.361018894892723,2.971018742304821,-0.27800948559334415,1.8880093330054422,-2.4000015258789062,58.9148524689058,-8.10695567598821,1.0830094092993865,7,-0.7950019836425781,-3.2549972534179688,-4.815000534057617,-3.7949981689453125,0.910003662109375,3,0.024065642170592927,1.5172186998499944,70.23999786376953,1.727302152451853,70.44000244140625,5.9998855617013165,70.41999816894531,0.024065642170592927
14235,2018-07-20,70.41000366210938,70.88999938964844,69.70999908447266,70.63999938964844,2440900.0,-0.0032558851858196514,2.2328964695554023,-1.277751875556309,57.07319569404258,60.38690233640751,-0.2906304364279322,-0.6068701052443259,-3.345646382999007,-2.952135123339474,18.56181272769099,1.1800003051757812,1.8644603912214706,0.42800407409667685,-1.44088304985479,2.2968911980481437,-0.5064394878790637,1.3624476360724174,-2.111405792236326,47.945549081597996,-18.953200600046493,0.9344435619757354,7,-0.7050056457519531,-2.7800025939941406,-4.920003890991211,-3.56500244140625,0.75,4,0.029683230069413202,-3.647009985414563,70.63999938964844,1.5172186998499944,70.23999786376953,1.727302152451853,70.44000244140625,0.029683230069413202
14236,2018-07-23,69.44000244140625,70.45999908447266,69.23000335693361,70.33999633789061,2754800.0,-0.013776468829032607,1.1578883966216238,3.913089630465008,46.356027680954384,58.32048883546634,0.8590683826366217,0.5562567800721183,-2.346609863267247,-1.9406237136862785,18.895299755195452,1.2299957275390483,1.4484540999023636,-0.6464973449706974,-2.078348252681238,0.7853535627398429,-1.3624227988259605,0.06942810888456563,-1.083976565551751,10.824724023611205,-51.427818614862424,0.7159254538552683,7,0.7599983215332031,-1.4799995422363281,-4.197502136230469,-2.595001220703125,1.6699981689453125,0,0.039458493194633126,2.2328964695554023,70.41000366210938,-3.647009985414563,70.63999938964844,1.5172186998499944,70.23999786376953,0.039458493194633126
14237,2018-07-24,69.05999755859375,69.23999786376953,68.12999725341797,69.13999938964844,4202000.0,-0.005472420355012941,6.928610354223434,0.08889152622834226,41.325289687084606,55.352049249679034,1.258550571102191,0.9893487541759782,-1.9459002616306265,-1.5215356327095435,18.609673542996227,1.3100051879882812,0.9631811908856207,-1.0280021667480526,-2.4552485625764433,0.3992442290803382,-1.7416253646622408,-0.3143789688338643,2.1100006103515625,30.592106088706743,-28.002377634645626,0.7136231979141922,7,0.5900001525878906,-0.7249946594238281,-4.084997177124023,-2.214996337890625,2.6399993896484375,1,0.03750367881330541,1.1578883966216238,69.44000244140625,2.2328964695554023,70.41000366210938,-3.647009985414563,70.63999938964844,0.03750367881330541
14238,2018-07-25,69.37999725341797,69.84999847412111,68.5,68.75,2581500.0,0.004633647641715033,-1.3893836379472404,-7.874785428189967,39.04881854275796,52.591158232448734,0.8088369270675031,0.7121622301634858,-2.239437932331356,-1.7931689819879466,17.726460115166816,1.349998474121108,0.8646482689836716,-0.7120021820068416,-2.1303713042165384,0.7063669402028552,-1.42118674311169,-0.002817620901993223,1.7292008972167991,41.11840866939886,-11.86979101482369,0.709184561104852,7,0.2700004577636719,-0.7399940490722656,-4.529996871948242,-2.5349960327148438,2.4300003051757812,2,0.01960220040632188,6.928610354223434,69.05999755859375,1.1578883966216238,69.44000244140625,2.2328964695554023,70.41000366210938,0.01960220040632188
14239,2018-07-26,71.04000091552734,71.05000305175781,69.47000122070311,69.77999877929689,4758200.0,0.023926257247402827,1.4687405005573229,2.000012110202823,47.18006429537809,50.672178543345936,-0.8355686335003583,-0.9002759487078578,-3.8434731184048587,-3.4155793593895964,16.766631038146688,1.6700057983398438,0.7710078315844697,0.8885013580322294,-0.5858583883238566,2.3628611043883154,0.1513214848541793,1.6256812312102795,-2.910003662109375,99.65746176818706,49.80415493080258,0.7371798731780435,7,-1.3900032043457031,-1.9500007629394531,-5.855001449584961,-4.194999694824219,0.69000244140625,3,0.004504500150622537,-1.3893836379472404,69.37999725341797,6.928610354223434,69.05999755859375,1.1578883966216238,69.44000244140625,0.004504500150622537
14240,2018-07-27,71.13999938964844,71.88999938964844,70.79000091552734,71.05999755859375,3276100.0,0.001407636160365433,-2.5484101201023823,0.06349340906201063,67.11909773086361,51.69377274774668,-0.9071133651957695,-0.904903303751837,-3.8639102767226348,-3.4612139649773326,15.742169181617216,1.0999984741210938,0.5444240130116498,0.8984996795654325,-0.5869981484815838,2.383997507612449,0.15575076554192435,1.6412485935889407,-2.951602020263678,80.05320282206273,24.29590680075451,0.7427489140235064,7,-1.1300010681152344,-1.8250007629394531,-5.934999465942383,-4.2949981689453125,1.1200027465820312,4,0.005763335192958019,1.4687405005573229,71.04000091552734,-1.3893836379472404,69.37999725341797,6.928610354223434,69.05999755859375,0.005763335192958019
14241,2018-07-30,70.4000015258789,70.87000274658203,70.09999847412111,70.87000274658203,2004700.0,-0.01040199423838073,2.2766054152327166,-5.874880793438871,54.79877221347605,51.48362011702493,-0.19025798299942664,-0.07834979750403193,-3.02132827853886,-2.6613423959258284,15.19063317400941,1.0400009155273295,0.3771150783882007,0.10100173950195312,-1.3100649724439393,1.5120684514478455,-0.6045316164709931,0.8065350954748993,-2.063540075683605,60.37241975443914,3.0139778927419414,0.7055333559729468,7,-0.3900032043457031,-0.7950019836425781,-5.027502059936523,-3.5550003051757812,2.839996337890625,0,0.0107954846556515,-2.5484101201023823,71.13999938964844,1.4687405005573229,71.04000091552734,-1.3893836379472404,69.37999725341797,0.0107954846556515
14242,2018-07-31,71.13999938964844,71.20999908447266,70.37999725341797,70.7699966430664,3219000.0,0.010511333064353812,2.254895507651802,-0.787237841698591,53.130005633250896,51.566200997902364,-0.9169457770387623,-0.7720861770257414,-3.638679078804074,-3.342623247733343,14.350049722878595,0.8300018310546875,0.21826231706209853,0.7864997863769503,-0.6676156343253155,2.240615207079216,0.059442076025817414,1.5135574967280832,-2.6613964218750112,77.87610221139954,21.435913427560152,0.7270577103511301,7,-1.1300010681152344,-1.4099998474121094,-5.712499618530273,-4.2949981689453125,2.19000244140625,1,-0.0004216865273299897,2.2766054152327166,70.4000015258789,-2.5484101201023823,71.13999938964844,1.4687405005573229,71.04000091552734,-0.0004216865273299897
14243,2018-08-01,70.30000305175781,70.62999725341797,69.62999725341797,70.62999725341797,2172700.0,-0.011807651744411674,5.060712551730516,-0.8918696001814546,49.403028753688005,50.6038111368329,-0.07548012196119203,0.0549773705199641,-2.6884257309611996,-2.453786806593527,12.76333213416336,1.5100021362304688,0.12880762768871534,-0.043496704101556816,-1.4961200982809117,1.4091266900777981,-0.7698084011912414,0.6828149929881278,-1.6849442271093835,34.29762227532716,-20.636365242762054,0.7263116970896779,8,-0.2900047302246094,-0.2900047302246094,-4.322502136230469,-3.4550018310546875,2.3799972534179688,2,0.0199145638081073,2.254895507651802,71.13999938964844,2.2766054152327166,70.4000015258789,-2.5484101201023823,71.13999938964844,0.0199145638081073
14244,2018-08-02,70.48999786376953,70.69000244140625,69.31999969482422,70.06999969482422,2404500.0,0.0027026287875384636,2.341440267956829,-1.2727440871153446,51.02040362385077,49.931278684589365,-0.3229521551301957,-0.19544347925872785,-2.774965985156001,-2.5968536626285896,10.89363060639223,1.3700027465820312,0.053755623069321246,0.17849807739257528,-1.228660191211162,1.5856563459963127,-0.5250810569092863,0.8820772116944369,-1.7439414165210962,45.52522598744267,-7.71062710887837,0.7035791343018669,8,-0.4799995422363281,-0.4799995422363281,-4.064996719360352,-3.6449966430664062,2.910003662109375,3,0.018726056672256908,5.060712551730516,70.30000305175781,2.254895507651802,71.13999938964844,2.2766054152327166,70.4000015258789,0.018726056672256908
14245,2018-08-03,71.18000030517578,71.48999786376953,70.01999664306639,70.55000305175781,1563900.0,0.00978865743108348,1.352016308693313,1.5,55.08022590341477,50.90063404264052,-0.9970999198116033,-0.9648419774701722,-3.3845679905986685,-3.238153781691011,8.809224555475142,1.4700012207031392,0.05605422773280111,0.8875003814697209,-0.45757053699459505,2.232571299934037,0.2149649222375558,1.560035840701886,-2.308186140231342,85.71438616722803,34.3647333275257,0.6725354592321594,8,-1.1700019836425781,-1.1700019836425781,-4.475000381469727,-4.334999084472656,1.8000030517578125,4,0.007726932416405541,2.341440267956829,70.48999786376953,5.060712551730516,70.30000305175781,2.254895507651802,71.13999938964844,0.007726932416405541
14246,2018-08-06,71.2699966430664,71.69999694824219,71.12000274658203,71.16999816894531,1622200.0,0.0012643486583980845,-4.800251783466219,0.15872842870118076,55.496653674793585,52.475230041274855,-0.8942530541156799,-0.9126076773687828,-3.4033883177909274,-3.2872118960334262,8.749796204896718,0.5799942016601562,-0.026242461128845207,0.85749702453613,-0.37690272448691076,2.0918967735591707,0.2402971500246025,1.4746968990476574,-2.277455069133808,81.9327394366423,29.322978746542994,0.6171998745115239,8,-1.0749969482421875,-1.2599983215332031,-4.207494735717773,-4.424995422363281,1.2400054931640625,0,0.013890915389293435,1.352016308693313,71.18000030517578,2.341440267956829,70.48999786376953,5.060712551730516,70.30000305175781,0.013890915389293435
14247,2018-08-07,71.23999786376953,71.3499984741211,70.34999847412111,71.30000305175781,1781600.0,-0.0004209173664917465,11.500309951838075,-0.6000610360875868,56.77507727615759,54.44481434498593,-0.5839051170620451,-0.809104405549931,-3.313345188507313,-3.2224206055483364,8.675527216768042,0.9999999999999858,-0.08553341809179926,0.7544982910156222,-0.4949979598794272,2.0039945419106715,0.1297501655680975,1.3792464164631468,-2.1315579772083026,80.6722850704117,24.528584478518397,0.6247481254475247,8,-0.6349983215332031,-1.2299995422363281,-4.024995803833008,-4.394996643066406,1.7300033569335938,1,0.028074116507198044,-4.800251783466219,71.2699966430664,1.352016308693313,71.18000030517578,2.341440267956829,70.48999786376953,0.028074116507198044
14248,2018-08-08,70.93000030517578,71.18000030517578,70.61000061035156,70.93000030517578,2040000.0,-0.004351453788453918,1.279998779296875,-0.0,51.989036255916986,54.979144562823585,-0.0345509878520005,-0.5111364819697997,-2.958562711848259,-2.892172993080891,8.149665060647173,0.6299972534179688,0.03581496214702895,0.43550071716308025,-0.8245656640766867,1.6955670984028473,-0.19453247345680325,1.0655339077829638,-1.7102980384910609,67.64716253514173,11.36431775332656,0.6300331906198844,8,-0.3250007629394531,-0.9200019836425781,-3.489999771118164,-4.084999084472656,1.6699981689453125,2,0.03383619787893588,11.500309951838075,71.23999786376953,-4.800251783466219,71.2699966430664,1.352016308693313,71.18000030517578,0.03383619787893588
14249,2018-08-09,70.9800033569336,71.01000213623047,70.26000213623047,70.5,2057600.0,0.0007049633658913201,1.7777730682829653,100.0,54.00844062962418,53.52240488490809,-0.10500175862087247,-0.5416547252218322,-2.974526759189871,-2.9156814598263168,7.571970133368,0.75,0.2547222981274473,0.4555034637451172,-0.8215406036779171,1.7325475311681515,-0.18301856996639287,1.0940254974566272,-1.653489205330331,57.143246397609815,-0.18618759483430125,0.6385220337115142,8,-0.4700050354003906,-0.9700050354003906,-3.142505645751953,-4.135002136230469,1.8199996948242188,3,0.02395036443846732,1.279998779296875,70.93000030517578,11.500309951838075,71.23999786376953,-4.800251783466219,71.2699966430664,0.02395036443846732
14250,2018-08-10,70.8499984741211,71.79000091552734,70.80999755859375,71.18000030517578,1796200.0,-0.0018315705362642598,-3.7804614812058057,-0.6874990065962012,61.24399352170363,54.238540585822264,-0.022863960187066823,-0.39238842849530897,-2.8096797350871867,-2.759668985792885,7.219676315949903,0.9800033569335938,0.48546172310163627,0.3004985809326115,-0.9817277677609582,1.5827249296261812,-0.34061459341417333,0.9416117552793963,-1.4209449129960205,38.561882916126464,-23.63181457649982,0.6411131743467873,8,-0.2949981689453125,-0.8400001525878906,-2.7624969482421875,-3.914997100830078,1.5800018310546875,4,0.03599157525302177,1.7777730682829653,70.9800033569336,1.279998779296875,70.93000030517578,11.500309951838075,71.23999786376953,0.03599157525302177
14251,2018-08-13,70.94000244140625,71.05999755859375,70.55000305175781,70.79000091552734,2018800.0,0.0012703453665992015,1.6154117025647046,-0.4545475562953715,65.71911560199538,55.63733058234943,-0.03152898824549766,-0.4652933433600879,-2.8221352860676063,-2.8142558058666083,6.783263622927291,0.5099945068359375,0.527883063898841,0.36450233459473225,-0.9277170752834394,1.6567217444729039,-0.28160737034434646,1.010612039533811,-1.4125110471402422,44.44449985040391,-20.848257368473007,0.6461097049390856,8,-0.38500213623046875,-0.9300041198730469,-2.5050010681152344,-3.720001220703125,0.04000091552734375,0,0.028756707715259955,-3.7804614812058057,70.8499984741211,1.7777730682829653,70.9800033569336,1.279998779296875,70.93000030517578,0.028756707715259955
14252,2018-08-14,71.0199966430664,71.30999755859375,70.86000061035156,70.87999725341797,1174500.0,0.0011276317861170781,-4.0001695489996605,0.9333197701032501,64.28573327378673,57.29096441791595,-0.14565264196006922,-0.5266073626957137,-2.801742849709001,-2.8651933042587245,6.2673637372482185,0.4499969482421875,0.3889873277782101,0.415496826171875,-0.8898843567319688,1.7208780090757188,-0.23719376528003977,1.0681874176237898,-1.3980049289851024,49.67288321531864,-17.906207244770975,0.6526905914519194,8,-0.464996337890625,-1.0099983215332031,-2.3524951934814453,-3.7999954223632812,0.06000518798828125,1,0.020980083970611352,1.6154117025647046,70.94000244140625,-3.7804614812058057,70.8499984741211,1.7777730682829653,70.9800033569336,0.020980083970611352
14253,2018-08-15,71.7699966430664,72.36000061035156,71.06999969482422,71.13999938964844,2352900.0,0.010560406018735202,-2.3506663363884073,4.5,57.55691259817147,58.017243192840475,-0.7433798782376471,-1.2185840145079396,-3.416070502249113,-3.565992244436444,6.346819742696165,1.3400039672851562,0.42563072812498604,1.0889968872070312,-0.3029023468937737,2.480896121307836,0.39304727015662877,1.7849465042574337,-2.057284621962424,71.90455257201609,8.03686063618131,0.6959496170504016,8,-0.5799980163574219,-1.5249977111816406,-3.1674957275390625,-4.549995422363281,-0.3699951171875,2,0.016720142591126086,-4.0001695489996605,71.0199966430664,1.6154117025647046,70.94000244140625,-3.7804614812058057,70.8499984741211,0.016720142591126086
14254,2018-08-16,72.33999633789062,72.41999816894531,71.51000213623047,71.7699966430664,1803100.0,0.007942033182180452,1.4931283509087299,0.9047653648198607,61.32075200092129,58.71063498145231,-1.1436244138969016,-1.7441158069095906,-3.7932650249883153,-4.097666607730972,6.0448748004386035,0.9099960327148438,0.4395900563950903,1.5739967346191435,-0.0027194176509368617,3.150712886889224,0.7856386584841033,2.3623548107541836,-2.468447001431784,95.72181604543377,32.5010471155485,0.7883580761350423,8,-0.9999961853027344,-2.0649986267089844,-3.7374954223632812,-5.1199951171875,-1.6999969482421875,3,0.0035941685014198033,-2.3506663363884073,71.7699966430664,-4.0001695489996605,71.0199966430664,1.6154117025647046,70.94000244140625,0.0035941685014198033
14255,2018-08-17,72.5,72.91000366210938,72.13999938964844,72.33999633789062,2134300.0,0.002211828451884612,-1.7500272479564032,0.28070832942940127,72.2457767526214,60.57164865676651,-1.225577722906948,-1.833519476611741,-3.7655899315920323,-4.2359086889100865,6.453299288514755,0.7700042724609375,0.5574836841412605,1.6295005798339872,-0.11588616355859926,3.3748873232265737,0.7568072081376869,2.5021939515302876,-2.424574756942235,82.62696796301684,18.259135452587643,0.8726933716962951,8,-0.9149971008300781,-1.9799995422363281,-3.8974990844726562,-5.279998779296875,-2.69000244140625,4,0.004137973127694039,1.4931283509087299,72.33999633789062,-2.3506663363884073,71.7699966430664,-4.0001695489996605,71.0199966430664,0.004137973127694039
14256,2018-08-20,72.18000030517578,72.63999938964844,71.88999938964844,72.52999877929688,2279900.0,-0.004413788894127135,1.6315803563063003,-2.1874403967194356,62.09304677533538,61.16253415667516,-0.852576646323655,-1.3678514424718173,-3.2564708299398006,-3.8994597657092527,7.210055161336995,0.75,0.6521833260917163,1.1725009918212947,-0.529718750686925,2.8747207343295145,0.3213911205671849,2.0236108630754046,-1.8211172202128552,64.39013316064876,1.6594998499357985,0.8511098712541088,8,-0.5949974060058594,-1.6599998474121094,-3.5774993896484375,-4.959999084472656,-3.2099990844726705,0,0.003463563299293426,-1.7500272479564032,72.5,1.4931283509087299,72.33999633789062,-2.3506663363884073,71.7699966430664,0.003463563299293426
14257,2018-08-21,71.6500015258789,72.02999877929688,71.06999969482422,71.83000183105469,3703300.0,-0.007342737282572065,2.3103747648676025,0.5142888283378747,66.9172831692407,62.82122825815558,-0.2886581386735969,-0.668122171381043,-2.501571286715702,-3.354808861909092,6.9971858890708285,1.1100006103515625,0.6505506733151663,0.5130020141601506,-0.9414294882165564,1.9674335165368575,-0.2142137370282029,1.240217765348504,-1.0360063832013395,31.521770679139046,-33.3676701786058,0.7272157511883506,8,-0.06499862670898438,-1.1300010681152344,-3.0475006103515625,-4.430000305175781,-1.8899993896484375,1,-0.009350986108539239,1.6315803563063003,72.18000030517578,-1.7500272479564032,72.5,1.4931283509087299,72.33999633789062,-0.009350986108539239
14258,2018-08-22,70.73999786376953,71.81999969482422,70.51000213623047,71.80000305175781,2680400.0,-0.012700678893645123,1.3818170468653548,5.888907726868139,52.65392403012878,62.67072641376719,0.661078833029876,0.3678534712322943,-1.3932364660096113,-2.430346173814357,7.117787050778965,1.30999755859375,0.6156646859206489,-0.4650016784667912,-1.6812154336183909,0.7512120766848085,-1.073108556042584,0.14310519910900155,2.1700057983398438,9.583149221325415,-55.36990476597498,0.6081068775757973,8,0.9700050354003906,-0.21999740600585938,-2.1374969482421875,-3.5199966430664062,0.1399993896484375,2,0.0048063892783816176,2.3103747648676025,71.6500015258789,1.6315803563063003,72.18000030517578,-1.7500272479564032,72.5,0.0048063892783816176
14259,2018-08-23,71.36000061035156,71.79000091552734,70.6500015258789,70.69999694824219,2421600.0,0.008764528771629587,-2.000020077499147,-0.6226419168400066,51.939655526780946,61.636911080998004,0.11247524865073899,-0.23921097177967,-1.800068218061753,-3.0348522038444656,6.930986633294367,1.1399993896484375,0.5860981865506858,0.13900108337402628,-1.0764924322172646,1.3544945989653172,-0.4687456744216263,0.7467478411696788,1.5020030212402276,35.4165805711234,-25.798667602362535,0.6077467577956489,8,0.3500022888183594,-0.8400001525878906,-2.747499465942383,-4.1399993896484375,-0.45999908447265625,3,0.0005605509414967624,1.3818170468653548,70.73999786376953,2.3103747648676025,71.6500015258789,1.6315803563063003,72.18000030517578,0.0005605509414967624
14260,2018-08-24,71.55000305175781,71.61000061035156,70.79000091552734,71.27999877929688,1626000.0,0.00266259024356974,3.2051332211745374,0.40909511259074305,52.95364592303346,60.21852556111335,0.035996090881909026,-0.4183721993749998,-1.8076928023810552,-3.211608540254076,6.186845118140108,0.8199996948242188,0.6307275486915671,0.30850334167480753,-0.9150414186562585,1.5320481020058736,-0.3032690384907255,0.9202757218403406,1.264960549926755,48.82639702274136,-9.36471242346348,0.6117723801655344,8,0.15999984741210938,-1.0300025939941406,-2.9350032806396484,-4.3300018310546875,-0.20000457763671875,4,-0.012718429396167852,-2.000020077499147,71.36000061035156,1.3818170468653548,70.73999786376953,2.3103747648676025,71.6500015258789,-0.012718429396167852
14261,2018-08-27,71.16000366210938,71.72000122070312,70.87000274658203,71.5,2205900.0,-0.00545072498971555,1.1794866778825464,-1.259225769991523,49.215745232763226,58.54408244544407,0.5146002138864247,0.033185439743149914,-1.2499494622046825,-2.8148075943339563,5.984262799938132,0.8499984741210938,0.6492332437490802,-0.11949615478515341,-1.2785053239053639,1.039513014335057,-0.6990007393452515,0.4600084297749447,1.6088607102661143,42.76335272475393,-12.064205521246592,0.5795045845601027,8,0.5499992370605469,-0.6400032043457031,-2.492504119873047,-3.94000244140625,-0.9400024414062642,0,-0.018971417004500002,3.2051332211745374,71.55000305175781,-2.000020077499147,71.36000061035156,1.3818170468653548,70.73999786376953,-0.018971417004500002
14262,2018-08-28,71.11000061035156,71.37999725341797,70.91000366210938,71.08000183105469,2020700.0,-0.0007026847833685457,-1.5405394259320355,-0.08823265416030877,51.8594998983277,57.911036589905876,0.6467227627560277,0.08519375331299273,-1.0425424026214785,-2.7516781114188404,5.546252157609136,0.46999359130859375,0.6273698693262588,-0.167999267578125,-1.3278459291744156,0.9918473940181656,-0.7479225983762632,0.4119240632200132,1.6136865173010335,45.80149559707403,-7.098597949963285,0.579923330798144,8,0.6000022888183594,-0.5900001525878906,-2.029998779296875,-3.8899993896484375,-0.5500030517578125,1,-0.030094211380683467,1.1794866778825464,71.16000366210938,3.2051332211745374,71.55000305175781,-2.000020077499147,71.36000061035156,-0.030094211380683467
14263,2018-08-29,71.69999694824219,71.76000213623047,71.19000244140625,71.2699966430664,1702100.0,0.008296953070265234,1.0726859108626596,14.333926754832147,56.69137469174057,57.396661333330236,0.0511295744352509,-0.41586229804532593,-1.5104891808396417,-3.3278580477509365,5.788048164857226,0.6500015258789062,0.5868772349737981,0.35199737548828125,-0.7253790589766282,1.4293738099531907,-0.1866908417441664,0.8906855927207289,0.9794164795819711,92.10491092342494,38.09986533488468,0.5386882172324547,8,0.010005950927734375,-0.9949951171875,-2.7074966430664062,-4.4799957275390625,0.17000579833984375,2,-0.027057111500466857,-1.5405394259320355,71.11000061035156,1.1794866778825464,71.16000366210938,3.2051332211745374,71.55000305175781,-0.027057111500466857
14264,2018-08-30,71.80999755859375,72.27999877929688,71.5199966430664,71.77999877929688,1765500.0,0.0015341787312901367,-1.7636287973366624,0.06976455350330903,58.955201573702546,55.91993075789481,-0.15864029815152492,-0.4447014638498672,-1.4956127155677024,-3.409849995070232,6.433797826590245,0.7600021362304688,0.5614320377267745,0.3959980010986328,-0.6200490511582473,1.412045053355513,-0.11202552502980723,0.9040215272270729,0.8260276433985325,68.45624868789587,11.981477850709524,0.5080235261284436,8,-0.23499679565429688,-0.6949958801269531,-2.664997100830078,-4.589996337890625,1.0400009155273438,3,-0.012950847191116277,1.0726859108626596,71.69999694824219,-1.5405394259320355,71.11000061035156,1.1794866778825464,71.16000366210938,-0.012950847191116277
14265,2018-08-31,71.7300033569336,72.29000091552734,71.56999969482422,71.91999816894531,3109600.0,-0.001113970260128272,-1.8235223719837839,-6.333418107833164,57.383188232190356,55.3966131419898,-0.22278467009880387,-0.3387580112775197,-1.3074718883027003,-3.300750542144513,6.554485041007376,0.720001220703125,0.5354588705883572,0.28850364685058594,-0.7306443711398742,1.3076516648410461,-0.22107036214464415,0.798077655845816,0.8635013837434542,60.56350135932346,2.4609427659459087,0.5095740089952288,8,-0.3300018310546875,-0.6150016784667969,-2.360004425048828,-4.510002136230469,1.3199996948242188,4,-0.01157119464953238,-1.7636287973366624,71.80999755859375,1.0726859108626596,71.69999694824219,-1.5405394259320355,71.11000061035156,-0.01157119464953238
14266,2018-09-04,72.26000213623047,72.5199966430664,71.87000274658203,72.02999877929688,2150300.0,0.0073888018192269644,-1.3636338415014773,-1.2105770389109747,60.68969690273053,54.70465911237756,-0.8272342922438867,-0.8335202148693668,-1.7170670216526105,-3.7799044254757206,6.61143740925337,0.7899932861328125,0.4464675339082902,0.7690021514892607,-0.30951292104668937,1.8475172240252107,0.22974461522129275,1.3082596877572286,0.29183255235764705,83.85120246416301,23.662744349550096,0.5392575362679719,9,-0.7450027465820312,-1.1450004577636719,-2.597503662109375,-4.960002899169922,0.43999481201171875,1,-0.012593462983764625,-1.8235223719837839,71.7300033569336,-1.7636287973366624,71.80999755859375,1.0726859108626596,71.69999694824219,-0.012593462983764625
14267,2018-09-05,73.23999786376953,73.30000305175781,72.18000030517578,72.33000183105469,2121700.0,0.013562077201319411,1.1747490833672827,3.9564467442863305,62.189067315819045,55.76411947745426,-1.741061629954828,-1.7454906657539908,-2.616948722201357,-4.7140173976534925,7.498098911326872,1.1200027465820312,0.30616355528771066,1.6489978790283146,0.3254327863512998,2.9725629717053295,0.9872153326898001,2.310780425366829,-2.7299957275390625,97.15615305067217,36.86138455787284,0.6617825463385099,9,-1.2649955749511719,-1.9299964904785156,-3.4324989318847656,-5.939998626708984,-2.0199966430664062,2,-0.04123425356570576,-1.3636338415014773,72.26000213623047,-1.8235223719837839,71.7300033569336,-1.7636287973366624,71.80999755859375,-0.04123425356570576
14268,2018-09-06,73.33000183105469,73.6500015258789,73.06999969482422,73.48999786376953,2113200.0,0.001228890905384361,1.416657394897878,-0.1758205826870677,58.918963502646235,56.5395981414393,-1.5925064268603677,-1.7354509991376972,-2.6328454072768324,-4.771998883288404,8.52599560821147,0.5800018310546875,0.25267241021973064,1.619001770019537,0.12371984884478593,3.114283691194288,0.8713608094321614,2.3666427306069124,-2.7641996765136696,84.97657458880164,27.958392211632486,0.7476409605873742,9,-1.1100006103515625,-1.845001220703125,-3.460002899169922,-6.030002593994141,-2.4300003051757812,3,-0.037774501613170086,1.1747490833672827,73.23999786376953,-1.3636338415014773,72.26000213623047,-1.8235223719837839,71.7300033569336,-0.037774501613170086
14269,2018-09-07,72.68000030517578,73.29000091552734,72.38999938964844,72.72000122070312,3034100.0,-0.008864059861561802,-1.9032178674706208,0.2500119212245482,51.49006852559446,56.37697843061274,-0.8220156886521153,-1.0029833230099712,-1.9324924511172412,-4.10285018545656,9.300320764966585,0.94000244140625,0.20329153459593385,0.8840003967285099,-0.6294813976117837,2.3974821910688036,0.12725949955836313,1.6407412938986567,-1.990830175781241,53.36536698088985,-0.3963959716604748,0.7567408971701473,9,-0.4199981689453125,-1.1949996948242188,-2.670001983642578,-5.380001068115234,-1.660003662109375,4,-0.011144710445688655,1.416657394897878,73.33000183105469,1.1747490833672827,73.23999786376953,-1.3636338415014773,72.26000213623047,-0.011144710445688655
14270,2018-09-10,73.4000015258789,73.62999725341797,73.04000091552734,73.20999908447266,2481500.0,0.009906455939459491,-1.22640640294812,-4.7499523173755485,59.47205557609015,57.51656846876018,-1.3991309970310937,-1.6044083532364084,-2.576296218403513,-4.797247390882816,9.912731564646611,0.9499969482421875,0.3154878305042388,1.47650146484375,-0.1283107471791709,3.081313676866671,0.6740953588322895,2.2789075708552105,-2.5923981406249936,85.95504654791092,32.15229311539477,0.8024061060114587,9,-1.1199989318847656,-1.56500244140625,-3.390003204345703,-6.100002288818359,-1.7000045776367188,0,-0.00749322943220776,-1.9032178674706208,72.68000030517578,1.416657394897878,73.33000183105469,1.1747490833672827,73.23999786376953,-0.00749322943220776
14271,2018-09-11,72.9800033569336,73.73999786376953,72.93000030517578,73.41000366210938,2095300.0,-0.005722045779484541,-2.056557601232204,-2.263130420815933,60.505540650318316,58.47723966342579,-0.7753528062301314,-1.0790665761110176,-2.080508690194037,-4.350474330070739,10.769711880805122,0.80999755859375,0.3879294608253758,0.9545032501220732,-0.6464245782249662,2.5554310784691125,0.15403933594855346,1.7549671642955929,-2.058704046054686,51.28232716459955,-5.118279560130404,0.800463914173518,9,-0.5150032043457031,-0.9800033569335938,-2.9700050354003906,-5.680004119873047,-1.2600021362304688,1,0.0009591626692844191,-1.22640640294812,73.4000015258789,-1.9032178674706208,72.68000030517578,1.416657394897878,73.33000183105469,0.0009591626692844191
14272,2018-09-12,72.51000213623047,73.19000244140625,72.31999969482422,72.7300033569336,2167900.0,-0.006440137011290981,-1.899979655154875,0.5116303827114494,65.02550471882634,59.40325411087977,-0.09596914183059368,-0.5182872489454553,-1.5644073883286893,-3.8552014377391117,11.228072911521133,0.8700027465820312,0.4366472072659775,0.4100017547607422,-1.1314812128567553,1.9514847223782397,-0.36073972904800655,1.180743238569491,-1.4195809121781195,13.3804708739429,-46.92047634898194,0.7707414838087453,9,0.1199951171875,-0.5100021362304688,-2.407503128051758,-5.210002899169922,-0.8300018310546875,2,0.0026202566048028064,-2.056557601232204,72.9800033569336,-1.22640640294812,73.4000015258789,-1.9032178674706208,72.68000030517578,0.0026202566048028064
14273,2018-09-13,72.97000122070312,72.9800033569336,72.1500015258789,72.48999786376953,2201900.0,0.006343939745146132,2.3199566657002912,-2.1818213344430575,64.04888142074611,59.96921853832906,-0.3988123109132573,-0.931535803488913,-1.986517644391725,-4.286678125972259,10.892328489518619,0.8300018310546875,0.5581948838694331,0.8100006103515653,-0.7703261184245207,2.3903273391276514,0.019837245963529426,1.6001639747396013,-1.7206053982677503,51.57242663288613,-11.385630984631035,0.790163364388042,9,-0.31500244140625,-0.970001220703125,-2.6625022888183594,-5.670001983642578,0.29000091552734375,3,-0.023982458143408825,-1.899979655154875,72.51000213623047,-2.056557601232204,72.9800033569336,-1.22640640294812,73.4000015258789,-0.023982458143408825
14274,2018-09-14,72.5999984741211,72.7699966430664,71.87000274658203,72.7699966430664,1866000.0,-0.005070614504485649,9.58827753343506,-0.3541603751092744,58.88321596622925,60.135888286555605,0.10620548015657505,-0.5702949326059041,-1.6024541498261158,-3.8970404286723124,10.387741355091393,1.0999984741210938,0.6724232888469146,0.42699775695800213,-1.1638063633499627,2.017801877265967,-0.36840430319597317,1.2223998171119774,-1.2011665292056648,39.037306612703176,-24.646327219048757,0.7954020601539817,9,0.2050018310546875,-0.5999984741210938,-2.292499542236328,-5.299999237060547,0.5500030517578125,4,-0.02341593641834805,2.3199566657002912,72.97000122070312,-1.899979655154875,72.51000213623047,-2.056557601232204,72.9800033569336,-0.02341593641834805
14275,2018-09-17,72.80000305175781,72.87000274658203,72.36000061035156,72.7699966430664,1706500.0,0.0027548840473876623,4.999820490957232,-0.17651018759536846,64.33565594105627,60.54099484636958,0.08263158580771801,-0.7870227098560747,-1.7996463225596813,-4.0794007874448255,9.560630760804838,0.5100021362304688,0.7251049499846118,0.6120021820068331,-0.997334236567113,2.221338600580779,-0.19266602728013993,1.4166703912938061,-1.2607011517111317,49.73276649911874,-15.911531371624577,0.8046682092869718,9,0.00499725341796875,-0.6750030517578125,-2.5400047302246094,-5.500003814697266,0.6399993896484375,0,-0.02445063645706025,9.58827753343506,72.5999984741211,2.3199566657002912,72.97000122070312,-1.899979655154875,72.51000213623047,-0.02445063645706025
14276,2018-09-18,72.43000030517578,72.8499984741211,72.06999969482422,72.62000274658203,2099800.0,-0.0050824550971374505,1.4000187802244237,-6.33206203915586,60.927148135282785,60.40078160408777,0.5356095752284915,-0.41880249881970144,-1.3443528091134453,-3.704583908328985,8.813374508116702,0.779998779296875,0.7533117354854255,0.229499435424799,-1.3834548551415082,1.8424537259911062,-0.5769777098583546,1.0359765807079526,-0.7586566473057275,42.424067277403694,-24.667323128997637,0.8064771452831567,9,0.375,-0.30500030517578125,-2.147500991821289,-5.130001068115234,3.1299972534179688,1,-0.01007874297746525,4.999820490957232,72.80000305175781,9.58827753343506,72.5999984741211,2.3199566657002912,72.97000122070312,-0.01007874297746525
14277,2018-09-19,70.9800033569336,72.66999816894531,70.69000244140625,72.56999969482422,1976100.0,-0.020019286789076163,1.2122940268862576,8.36829424991969,44.782656289218124,58.83008080259575,1.8230234072160982,1.0313016037278544,0.14650794531618772,-2.270610093377826,9.153977589062073,1.9799957275390625,0.7680971757556421,-1.18699760437012,-2.8742140666496,0.5002188579093598,-2.03060583550986,-0.3433893732303801,2.7599945068359375,12.66379037497293,-49.1459132140717,0.8436082311397398,9,1.2349967956542969,1.1449966430664062,-0.6975040435791016,-3.680004119873047,2.55999755859375,2,0.010425441374640965,1.4000187802244237,72.43000030517578,4.999820490957232,72.80000305175781,9.58827753343506,72.5999984741211,0.010425441374640965
14278,2018-09-20,71.08000183105469,71.12000274658203,70.12000274658203,70.80000305175781,2111000.0,0.001408825998756802,4.555546136565931,-0.176100266789505,44.70249787949321,58.07590628636228,1.5313344163082832,1.0098573256835692,0.05810696873115262,-2.377111614656158,10.145197901784119,1.0,0.7182729383860362,-1.103999328613284,-2.7366446627865457,0.5286460055599775,-1.920321995699922,-0.28767666152664617,2.598996124267572,34.9090576171875,-24.983395017613873,0.8163226670866311,9,0.8499984741210938,0.8499984741210938,-0.7975025177001953,-3.7800025939941406,1.6599960327148438,3,0.008441171337434605,1.2122940268862576,70.9800033569336,1.4000187802244237,72.43000030517578,4.999820490957232,72.80000305175781,0.008441171337434605
14279,2018-09-21,71.4000015258789,71.70999908447266,70.70999908447266,71.05999755859375,4336800.0,0.004501965202319491,1.0833353201567206,1.2143051771117166,47.6858232464175,56.76632491639866,1.1294459228547709,0.7304590690777388,-0.23440956951844782,-2.693197319313782,10.958519024458113,1.0,0.5811166051886403,-0.7859996795654354,-2.414487499666592,0.8424881405357212,-1.6002435896160137,0.028244230485142907,2.136636621093743,46.54541015625,-12.714313206333408,0.8142439100505797,9,0.529998779296875,0.529998779296875,-0.6825027465820312,-3.865001678466797,2.6399993896484375,4,0.0260504281596885,4.555546136565931,71.08000183105469,1.2122940268862576,70.9800033569336,1.4000187802244237,72.43000030517578,0.0260504281596885
14280,2018-09-24,70.63999938964844,71.44000244140625,70.61000061035156,71.16000366210938,1838000.0,-0.010644287394797947,-1.8620662439820053,-1.5294064849096825,38.9945588794754,54.376215830749445,1.6279678636367976,1.4954636579708307,0.5457781734955773,-1.929669045481063,11.845564016585172,0.8300018310546875,0.4345098517304109,-1.5005016326904297,-3.250153771694883,0.2491505063140238,-2.3753277021926635,-0.6256755631881958,2.75997334130858,19.047525892472876,-35.56891437389302,0.8748260695022285,9,1.0150032043457031,1.2900009155273438,0.16749954223632812,-3.075000762939453,3.6500015258789062,0,0.035532306878789166,1.0833353201567206,71.4000015258789,4.555546136565931,71.08000183105469,1.2122940268862576,70.9800033569336,0.035532306878789166
14281,2018-09-25,69.80999755859375,70.61000061035156,69.38999938964844,70.5999984741211,2529800.0,-0.011749742896746351,2.0123293993538605,1.5192200475366062,26.213637436232247,50.06378613268343,2.1914728535362116,2.3390658231151633,1.384480456386143,-1.1017299832797107,13.010265288635702,1.25,0.3530434284416515,-2.263003158569333,-4.258779640246161,-0.26722667689250557,-3.260891399407754,-1.2651149177309122,3.458776372988268,12.804826989458407,-34.92571413732283,0.9978882408384161,9,1.3750038146972656,1.7550010681152344,1.2425041198730469,-1.9999961853027344,3.5500030517578125,1,0.05199835281136811,-1.8620662439820053,70.63999938964844,1.0833353201567206,71.4000015258789,4.555546136565931,71.08000183105469,0.05199835281136811
14282,2018-09-26,68.97000122070311,70.06999969482422,68.91999816894531,69.98999786376953,1975900.0,-0.012032608039924453,-1.0535691173765847,1.2911334949346853,22.613084592278184,45.45980870729811,2.7675498183114797,3.173210654274257,2.222950903588668,-0.2710969902778402,14.347856028335562,1.1500015258789062,0.1143608220411636,-2.995999526977556,-5.397406775930833,-0.5945922780242796,-4.196703151454187,-1.795295902500925,4.066046238362887,1.7922234892294688,-39.5239023317765,1.2007036244766358,9,1.924999237060561,2.359996795654311,2.082500457763686,-1.1599998474120952,4.000000000000014,2,0.095548734540438,2.0123293993538605,69.80999755859375,-1.8620662439820053,70.63999938964844,1.0833353201567206,71.4000015258789,0.095548734540438
14283,2018-09-27,69.76000213623047,69.98999786376953,68.93000030517578,68.94000244140625,2318800.0,0.011454268544948576,-1.5237917911735588,-0.8039239152386326,31.975333526736833,42.47004399179895,1.6475870106131936,2.35095275137337,1.447020248266142,-1.0562225219701133,15.400799292354018,1.05999755859375,-0.10438392787024497,-2.1089988708496037,-4.704524881493711,0.4865271397945037,-3.4067618761716574,-0.81123586552755,2.946761379625869,30.107659198613035,-9.284269437717597,1.2977630053220572,9,1.1349983215332031,1.5699958801269531,1.2924995422363281,-1.9500007629394531,2.9300003051757812,3,0.05418576065859515,-1.0535691173765847,68.97000122070311,2.0123293993538605,69.80999755859375,-1.8620662439820053,70.63999938964844,0.05418576065859515
14284,2018-09-28,70.87999725341797,70.94999694824219,69.84999847412111,69.95999908447266,2740200.0,0.01605497538546974,1.075473599355072,1.1219494040696323,35.17644545611219,39.23013171569405,0.28826599199223324,1.2202761707673488,0.34150471305287056,-2.1403503244403197,15.667754349777907,1.1899948120117188,-0.3069971762016337,-0.9425037384033175,-3.5755323940177277,1.6905249172110928,-2.2590180662105155,0.37401058940388054,1.523825034685487,77.77760958153448,42.4466227495501,1.316514327807203,9,0.005001068115234375,0.4500007629394531,0.23500442504882812,-3.069995880126953,2.6200027465820312,4,0.026241544616621315,-1.5237917911735588,69.76000213623047,-1.0535691173765847,68.97000122070311,2.0123293993538605,69.80999755859375,0.026241544616621315
14285,2018-10-01,70.9000015258789,71.01000213623047,70.30999755859375,70.7699966430664,1806600.0,0.00028222733120908394,2.9999564042200717,0.1413099364768713,37.160492199185484,36.58939216723879,-0.03307478008625253,1.1962335095024343,0.343925595691033,-2.108358966903836,15.918011740726017,0.7000045776367188,-0.5526518900172306,-0.8809993743896456,-3.5461346560883698,1.7841359073090786,-2.2135670152390077,0.4515682664597165,1.2251148326919008,94.73682289252065,58.886228878793375,1.3325676408493623,10,-0.10500335693359375,0.4299964904785156,0.21500015258789062,-3.0699996948242188,3.5499954223632812,0,0.04428771963428413,1.075473599355072,70.87999725341797,-1.5237917911735588,69.76000213623047,-1.0535691173765847,68.97000122070311,0.04428771963428413
14286,2018-10-02,71.3499984741211,71.8499984741211,71.08999633789062,71.08999633789062,2966700.0,0.006346924380219221,-4.84612224537105,1.9999413145539906,42.82176114335141,36.37151492880916,-0.72904801388529,0.7110201893910784,-0.04668401265939792,-2.515191066483908,15.677722049070326,0.9499969482421875,-0.7445349994605834,-0.38550224304199787,-3.0472748777774967,2.276270391693501,-1.7163885604097544,0.9453840743257587,0.5187084292796698,82.93515536101614,42.414640514989486,1.3308863173677523,10,-0.9650001525878906,-0.020000457763671875,-0.23499679565429688,-3.3749961853027344,3.779998779296875,1,0.041205360956981574,2.9999564042200717,70.9000015258789,1.075473599355072,70.87999725341797,-1.5237917911735588,69.76000213623047,0.041205360956981574
14287,2018-10-03,70.22000122070311,71.72000122070312,69.56999969482422,71.2699966430664,2514800.0,-0.01583738300748294,1.205124593588976,-4.038410751489241,34.28571428571428,35.21409452950039,0.31492320662529494,1.689803394947603,1.1430449195676289,-1.3503971381327489,15.17878959884486,2.1500015258789062,-1.0367202512524045,-1.3644996643066492,-4.009499613716429,1.2805002851031304,-2.686999639011532,-0.04199968960176648,-1.3000030517577983,44.178141248399164,4.8467765124877715,1.3224999747048893,10,0.16499710083009234,1.109996795654311,0.8950004577636861,-1.9999999999999858,3.9499969482422017,2,0.044716595486510524,-4.84612224537105,71.3499984741211,2.9999564042200717,70.9000015258789,1.075473599355072,70.87999725341797,0.044716595486510524
14288,2018-10-04,70.55999755859375,70.7699966430664,69.30999755859375,70.04000091552734,2174500.0,0.00484187314127249,2.1063981754283443,-0.49523705722070177,38.30273844718967,34.17152955180841,-0.11911955178291578,1.1928004976768136,0.8576464605461354,-1.652468070091345,14.44617239515496,1.4599990844726562,-1.2976530729060016,-0.8860031127929631,-3.4344930602557895,1.6624868346698634,-2.1602480865243763,0.38824186093845015,-1.583999328613288,49.21258068682548,9.437373281619799,1.274244973731411,10,-0.17499923706054688,0.7700004577636719,0.5550041198730469,-2.0099945068359375,4.760002136230469,3,0.03415538188061995,1.205124593588976,70.22000122070311,-4.84612224537105,71.3499984741211,2.9999564042200717,70.9000015258789,0.03415538188061995
14289,2018-10-05,71.87000274658203,72.11000061035156,70.55999755859375,70.55999755859375,3535300.0,0.018565833805485044,-1.3664075012375878,2.5192570095514766,45.2695785668993,34.868753961522174,-1.5147343624043828,-0.19078049705534283,-0.43492785092919917,-2.9117550163307726,14.06767599888695,1.5500030517578125,-1.3035352009350731,0.4645019531249943,-2.026514439301266,2.955518345551255,-0.7810062430881288,1.7100101493381175,-2.8391244567871183,91.42865706453915,50.72723189217652,1.245508196213129,10,-1.3550033569335938,-0.5400047302246094,-0.6625003814697266,-2.9449996948242188,4.329994201660156,4,0.011409484673537307,2.1063981754283443,70.55999755859375,1.205124593588976,70.22000122070311,-4.84612224537105,71.3499984741211,0.011409484673537307
14290,2018-10-08,72.8499984741211,73.19000244140625,71.87999725341797,72.08000183105469,3168900.0,0.01363567121312892,-1.2393140099768511,0.5877813692088174,52.01148795299584,37.73518179671813,-2.400737428077406,-1.2797049111116223,-1.3889694219849815,-3.8242807183555954,13.352085174022779,1.3199996948242188,-1.2914366965223678,1.4719978332519474,-0.9371049864197403,3.881100652923635,0.2674464234161036,2.6765492430877913,-3.695955291503921,91.23702218027373,48.65692493157405,1.2045514098358447,10,-1.7949981689453125,-1.5200004577636719,-1.5049972534179688,-3.6199951171875,3.5800018310546875,0,0.008922464509176553,-1.3664075012375878,71.87000274658203,2.1063981754283443,70.55999755859375,1.205124593588976,70.22000122070311,0.008922464509176553
14291,2018-10-09,73.05000305175781,73.4800033569336,72.4800033569336,72.93000030517578,3228400.0,0.0027454300868348103,1.040809335855696,0.15584840227892,61.26224626437562,42.02953309361785,-2.338760346538919,-1.55386380592185,-1.5363046612434061,-3.9401178314067806,12.66943263760023,1.0,-1.3224766918223594,1.6685024261474553,-0.7505827529054443,4.087587605200355,0.4589598366210055,2.878045015673905,-3.6538023136132978,89.68825642048334,41.53427996762045,1.2095425895264524,10,-1.845001220703125,-1.7200050354003906,-1.792501449584961,-3.3700027465820312,3.0799942016601562,1,0.019164871156712282,-1.2393140099768511,72.8499984741211,-1.3664075012375878,71.87000274658203,2.1063981754283443,70.55999755859375,0.019164871156712282
14292,2018-10-10,72.69999694824219,73.88999938964844,72.63999938964844,72.94000244140625,3005400.0,-0.004791322229892758,-5.944432670707413,-2.0,58.58048039310763,44.985660523214605,-1.5690106791193728,-1.2531432557226196,-1.160466385936374,-3.502494559250863,12.772918688182756,1.25,-1.2211134698018213,1.3089965820312557,-1.1301570344850234,3.7481501985475347,0.08941977377311616,2.528573390289395,-2.9770920005945527,74.01742433076244,23.18887113247159,1.2195768082581369,10,-1.0999984741210938,-1.2949981689453125,-1.3849964141845703,-2.8749961853027344,4.090003967285156,2,0.03342503998873325,1.040809335855696,73.05000305175781,-1.2393140099768511,72.8499984741211,-1.3664075012375878,71.87000274658203,0.03342503998873325
14293,2018-10-11,71.22000122070312,73.06999969482422,70.91000366210938,72.88999938964844,4735800.0,-0.020357576198974603,1.1280761887580992,6.958166444147753,49.15094183449538,46.538382343034954,0.15630217889003006,0.09383567109145474,0.3557761728214075,-1.9451529396751681,12.934976698798776,2.1599960327148438,-0.9676562978654459,-0.08349914550781534,-2.406965532423726,2.2399672414080953,-1.2452323389657778,1.078234047950147,-1.08038682885541,19.8199188947694,-30.247107659475766,1.1617331934579562,10,0.37999725341796875,0.18499755859375,0.4225006103515625,-0.9099998474121094,5.799995422363281,3,0.041420905611900594,-5.944432670707413,72.69999694824219,1.040809335855696,73.05000305175781,-1.2393140099768511,72.8499984741211,0.041420905611900594
14294,2018-10-12,70.9000015258789,71.31999969482422,70.30999755859375,71.12999725341797,2864300.0,-0.004493115548153015,2.3114791004827775,0.13772214354241857,51.2795385716356,48.10716527330718,0.5357809864244416,0.29507435476386945,0.7029265678328329,-1.5544715041651216,13.555419399662776,1.0100021362304688,-0.5775777025038451,-0.31849899291992756,-2.565380374652648,1.9283823888127927,-1.4419396837862877,0.8049416979464326,2.9899978637695312,16.48054931612529,-35.96072631931957,1.1234406908663628,10,0.6999969482421875,0.5049972534179688,0.9524993896484375,-0.29000091552734375,6.529998779296875,4,0.062341298643441956,1.1280761887580992,71.22000122070312,-5.944432670707413,72.69999694824219,1.040809335855696,73.05000305175781,0.062341298643441956
14295,2018-10-15,71.0199966430664,71.5999984741211,70.69999694824219,70.81999969482422,2101800.0,0.0016924557772217685,-3.0908933277847135,-0.8695681019040669,56.40211879424747,49.61609390118453,0.48567065142123056,0.03677356594812409,0.5897920489360189,-1.618815683615594,14.031188546964934,0.9000015258789062,-0.3077263255616458,-0.10950355529784872,-2.2300840675840305,2.011076956988333,-1.1697938114409396,0.9507867008452422,2.798402709960939,19.83236651763071,-36.06850030128518,1.0602902561430894,10,0.5800018310546875,0.38500213623046875,0.8525047302246094,-0.12999725341796875,6.8000030517578125,0,0.07293720853310548,2.3114791004827775,70.9000015258789,1.1280761887580992,71.22000122070312,-5.944432670707413,72.69999694824219,0.07293720853310548
14296,2018-10-16,71.69999694824219,72.18000030517578,70.58999633789062,71.0,2692600.0,0.0095747724206936,-1.0921046027204737,3.5000381475547417,64.693206138341,52.994704107031936,-0.15585065842560653,-0.7385887152089197,-0.07820583915716384,-2.24455367020434,14.71628921687665,1.5900039672851562,-0.11377222160524525,0.6069969177246151,-1.4432977407864627,2.657291576235693,-0.4181504115309167,1.6321442469801468,2.0482343688964875,38.82677873488507,-22.93042034035018,1.0251473292555358,10,-0.09999847412109375,-0.2949981689453125,0.35750389099121094,-0.80999755859375,3.9500045776367188,1,0.06596936622393468,-3.0908933277847135,71.0199966430664,2.3114791004827775,70.9000015258789,1.1280761887580992,71.22000122070312,0.06596936622393468
14297,2018-10-17,71.72000122070312,71.9800033569336,71.18000030517578,71.54000091552734,2607900.0,0.0002789996277876572,1.2857080576778455,0.25714441416893735,61.50234657702419,55.57243834368022,0.06626462963068036,-0.7381573979764511,-0.08476068102193324,-2.215696012913412,14.355232047167005,0.8000030517578125,0.06388198294217773,0.5900012969970732,-1.4783362652545264,2.6583388592486727,-0.44416748412872664,1.624170078122873,1.9594654212646532,51.08704966566139,-14.06745192997419,1.0341687811258002,10,0.37999725341796875,-0.31500244140625,0.5124988555908203,-0.785003662109375,4.1399993896484375,2,0.061489068009689785,-1.0921046027204737,71.69999694824219,-3.0908933277847135,71.0199966430664,2.3114791004827775,70.9000015258789,0.061489068009689785
14298,2018-10-18,71.68000030517578,72.08999633789062,71.25,71.75,2053300.0,-0.0005577372399123703,1.2400130209657894,-0.38888653414148266,55.3763628309146,56.69541437301525,0.3149677025170661,-0.6860768734622837,-0.02150417407307259,-2.1329565988981045,13.482147245232357,0.839996337890625,0.15858211875993788,0.5200004577636719,-1.5626394151481264,2.60264033067547,-0.5213194786922344,1.5613203942195781,1.932076955124515,73.26207135717345,9.303433071938251,1.0413199364559007,10,0.4199981689453125,-0.27500152587890625,0.6349983215332031,-0.7450027465820312,4.279998779296875,3,0.07128907071143775,1.2857080576778455,71.72000122070312,-1.0921046027204737,71.69999694824219,-3.0908933277847135,71.0199966430664,0.07128907071143775
14299,2018-10-19,73.26000213623047,73.4000015258789,71.62000274658203,71.73999786376953,2638900.0,0.022042436165288448,-1.0227321987463478,-21.714441416893735,63.11111450195308,57.92870621178828,-1.1701849636192918,-2.234132526424304,-1.5610231689060186,-3.6666658808779005,13.489194642001568,1.779998779296875,0.4907778980391413,2.007002258300787,-0.2771318369885307,4.291136353590105,0.8649352106561281,3.1490693059454458,0.2860335300356951,95.01782451338943,33.508571186469894,1.1420670476446568,10,-1.160003662109375,-1.8550033569335938,-0.9325027465820312,-2.3250045776367188,3.3199996948242188,4,0.0513239748457015,1.2400130209657894,71.68000030517578,1.2857080576778455,71.72000122070312,-1.0921046027204737,71.69999694824219,0.0513239748457015
14300,2018-10-22,73.1500015258789,73.5,72.86000061035156,73.30999755859375,2471300.0,-0.0015015097890253015,1.3703640910439536,-0.10526025197008483,60.39262292482315,57.832081396282454,-1.1322185228734867,-2.030554902696096,-1.406792183494943,-3.5097439923690814,13.434675470972183,0.6399993896484375,0.776571934904041,1.7715015411376953,-0.6429229103836462,4.185925992659037,0.5642893153770245,2.978713766898366,-2.8400039672851562,87.9725761627602,27.968425867220795,1.207212225760672,10,-1.0500030517578125,-1.7450027465820312,-0.7475013732910156,-2.2150039672851562,3.0699996948242188,0,0.058509893233327004,-1.0227321987463478,73.26000213623047,1.2400130209657894,71.68000030517578,1.2857080576778455,71.72000122070312,0.058509893233327004
14301,2018-10-23,73.44000244140625,74.11000061035156,72.6500015258789,73.4800033569336,4869800.0,0.003964469029091422,1.24616034696261,0.2500119212245482,70.5882238161767,59.1662751099568,-1.521033123536668,-2.1446168068666935,-1.6511824942643614,-3.730382709202928,12.576649505088,1.4599990844726562,0.9198586683189802,1.880002212524417,-0.5832267999727918,4.343231225021626,0.6483877062758125,3.1116167187730213,-3.066204833984372,77.13317067708917,14.502250261318565,1.2316145062486052,10,-1.2300033569335938,-1.9250030517578125,-0.9750022888183594,-2.5050048828125,2.9099960327148438,1,0.059640483494162844,1.3703640910439536,73.1500015258789,-1.0227321987463478,73.26000213623047,1.2400130209657894,71.68000030517578,0.059640483494162844
14302,2018-10-24,75.55999755859375,76.05000305175781,73.5199966430664,73.80999755859375,5070900.0,0.02886703494977305,-1.1716776141297585,-43.748998664886514,76.04165010983142,62.15413158499413,-3.5678733264863354,-3.9480085308506148,-3.702570933106344,-5.757924520931951,11.733288117365651,2.6100006103515625,0.9652351882661492,3.670497512817377,0.9197620040296215,6.421233021605133,2.2951297584234993,5.045865267211255,-5.036751831054687,89.79155871610087,24.411445557311993,1.3753677543938791,10,-2.3799972534179688,-3.0749969482421875,-3.0949974060058594,-4.625,2.1800003051757812,2,0.0011911589490902763,1.24616034696261,73.44000244140625,1.3703640910439536,73.1500015258789,-1.0227321987463478,73.26000213623047,0.0011911589490902763
14303,2018-10-25,73.54000091552734,75.5,73.0,75.0,5291300.0,-0.02673367798218862,1.0325210816376533,-0.8342851911272321,58.098926112515464,62.91184131175856,-1.3233396203862355,-1.7184075764646423,-1.6602040689096214,-3.644147082987047,10.688487919866189,2.55999755859375,0.8438013634821857,1.46150093078613,-1.1908491680553794,4.113851029627639,0.13532588136537527,2.7876759802068847,-2.685149748535153,43.34081346906651,-17.97002496716911,1.3261750494207547,10,-0.220001220703125,-1.0550003051757812,-1.3700008392333984,-2.6050033569335938,4.769996643066406,3,0.03154745262362879,-1.1716776141297585,75.55999755859375,1.24616034696261,73.44000244140625,1.3703640910439536,73.1500015258789,0.03154745262362879
14304,2018-10-26,72.73999786376953,74.58000183105469,72.08999633789062,74.45999908447266,4161500.0,-0.010878474868075472,1.5408132283905924,1.1780837666239907,49.457055491956375,62.140167611504,-0.2624885713520513,-0.8136283593283338,-0.865041281066965,-2.7304317611173303,10.422434893469209,2.4900054931640625,0.7504268040544417,0.568497848510745,-2.036931927365657,3.1739276243871473,-0.734217039427449,1.871212736448939,-1.5734375836914012,16.414152117538716,-39.412963028921155,1.3027148879381996,10,0.5800018310546875,-0.25499725341796875,-0.80999755859375,-1.8050003051757812,5.680000305175781,4,0.044267271312458334,1.0325210816376533,73.54000091552734,-1.1716776141297585,75.55999755859375,1.24616034696261,73.44000244140625,0.044267271312458334
14305,2018-10-29,74.04000091552734,74.37000274658203,72.76000213623047,72.80000305175781,3024100.0,0.01787191490151696,-1.4393954281420687,-0.7209284789127234,54.40782532428314,60.99734752105312,-1.2170378870460326,-1.9671877369122939,-2.1600364288896117,-3.9134374920137134,10.205994930528258,1.6300048828125,0.9166871639735206,1.71150093078613,-0.9491623384529362,4.372164200025196,0.3811692961665898,3.04183256540567,-2.5804340691484384,49.242456352616145,-2.206381537981855,1.3303316346195364,10,-0.4249992370605469,-1.5550003051757812,-2.1100006103515625,-3.1050033569335938,4.720001220703125,0,0.03430579260020861,1.5408132283905924,72.73999786376953,1.0325210816376533,73.54000091552734,-1.1716776141297585,75.55999755859375,0.03430579260020861
14306,2018-10-30,74.29000091552734,74.87999725341797,73.52999877929688,74.37000274658203,3254800.0,0.0033765531727265596,1.4545631094896587,-0.0645177168382258,57.1428767280103,60.5129619822738,-1.1856985191681702,-2.092943115086996,-2.3917041260680065,-4.04315995287196,10.935407669724075,1.3499984741210938,1.1063506148624782,1.8145008087158203,-0.941686599194469,4.57068821662611,0.4364071047606757,3.192594512670965,-2.5550078968256997,55.55557696235016,6.673940533014338,1.378093703955145,10,-0.6399993896484375,-1.8050003051757812,-2.497499465942383,-3.3550033569335938,5.029998779296875,1,0.025979274214444015,-1.4393954281420687,74.04000091552734,1.5408132283905924,72.73999786376953,1.0325210816376533,73.54000091552734,0.025979274214444015
14307,2018-10-31,73.36000061035156,74.12999725341797,72.87999725341797,73.9800033569336,2713200.0,-0.012518512501207946,1.7174192478334784,7.749856952126645,60.11341691533105,61.03930132498674,0.0015648123557809868,-0.9651227424120066,-1.436714171669081,-2.978227693261559,10.359795517176677,1.410003662109375,1.226736651776136,0.7275005340576115,-1.8389136749491968,3.29391474306442,-0.5557065704457926,2.0107076385610156,-1.366106989666548,37.24348705465415,-14.681644858311252,1.283207104503401,10,0.4750022888183594,-0.875,-1.9850006103515625,-2.4250030517578125,6.0,2,0.04075787675699161,1.4545631094896587,74.29000091552734,-1.4393954281420687,74.04000091552734,1.5408132283905924,72.73999786376953,0.04075787675699161
14308,2018-11-01,72.97000122070312,73.54000091552734,72.68000030517578,73.44999694824219,2902400.0,-0.005316240272678074,1.6060479955611042,0.774183227711807,59.7183070340142,60.66232271743797,0.6635764694448625,-0.40613736175170345,-0.9964051010875323,-2.464413286188929,9.523659565391801,0.8600006103515625,1.2062915566015988,0.21700096130371094,-2.1589320273821357,2.5929339499895576,-0.9709655330392053,1.4049674556466272,-0.7327410341537473,31.54138329901474,-23.840009489804025,1.1879664943429205,11,1.0999984741210938,-0.4799995422363281,-1.8575019836425781,-2.035003662109375,6.790000915527344,3,0.06536928276373732,1.7174192478334784,73.36000061035156,1.4545631094896587,74.29000091552734,-1.4393954281420687,74.04000091552734,0.06536928276373732
14309,2018-11-02,72.69000244140625,73.52999877929688,72.06999969482422,73.26000213623047,3054500.0,-0.0038371765741102015,1.6306456158197526,1.1875099341958864,57.724352436923425,60.365848218782446,0.9546047567987443,-0.06488302155028691,-0.6883005741252646,-2.0592142780937763,9.693870288490842,1.4599990844726562,1.234670193818772,-0.10399780273436932,-2.443799305084582,2.2358036996158432,-1.2738985539094756,1.065902948440737,3.3600006103515625,22.06417385260323,-36.25187716635669,1.1699007511751038,11,1.3699989318847656,-0.01000213623046875,-1.5775032043457031,-1.7550048828125,6.829994201660156,4,0.0773145539748421,1.6060479955611042,72.97000122070312,1.7174192478334784,73.36000061035156,1.4545631094896587,74.29000091552734,0.0773145539748421
14310,2018-11-05,73.5,73.87999725341797,72.7300033569336,72.91999816894531,2188400.0,0.011143176934774068,-1.3958419429697682,-1.0175476168168007,58.22670315385431,58.99234592296885,0.2229177367384949,-0.8682003593599461,-1.466325946736447,-2.7565524051418464,10.072837697560932,1.1899948120117188,1.3714995384666793,0.673499679565424,-1.6875376633137193,3.0345370224445674,-0.5070189918741477,1.8540183510049957,2.4704029846191418,50.889734790069284,-9.482967211750854,1.1805186714395735,11,0.5600013732910156,-0.8199996948242188,-2.3925018310546875,-2.56500244140625,6.8600006103515625,0,0.06693875059789534,1.6306456158197526,72.69000244140625,1.6060479955611042,72.97000122070312,1.7174192478334784,73.36000061035156,0.06693875059789534
14311,2018-11-06,74.44999694824219,74.5199966430664,73.41999816894531,73.5999984741211,2662600.0,0.01292512854751271,1.2222239347723893,1.4655099839520138,61.4995655035531,57.37655874449348,-0.6355833610844428,-1.800234503915604,-2.360079694690313,-3.5940878739525175,10.41647530035243,1.0999984741210938,1.3266063991336807,1.5534969329833928,-0.9159650166308921,4.022958882597678,0.3187659581762432,2.7882279077905423,1.4423979705810552,97.14286604012132,34.12517430159609,1.2347309748071427,11,-0.6649971008300781,-1.7699966430664062,-3.3874988555908203,-3.5149993896484375,5.560005187988281,1,0.05789127420629181,-1.3958419429697682,73.5,1.6306456158197526,72.69000244140625,1.6060479955611042,72.97000122070312,0.05789127420629181
14312,2018-11-07,75.12999725341797,75.22000122070312,74.05000305175781,74.77999877929688,2781600.0,0.00913365121624543,3.4150340439620552,0.4117636499088959,63.78896268242555,58.00878503003905,-1.5455218359272749,-2.412543387814651,-2.9731635292313285,-4.163077267574295,10.644882921986715,1.1699981689453125,1.346379383852593,2.111997222900385,-0.5484856144086478,4.772480060209418,0.7817558042458614,3.4422386415549084,0.6859497609252969,97.14273258137412,33.957685705160365,1.3302414186545193,11,-1.4849967956542969,-2.4499969482421875,-4.272499084472656,-4.194999694824219,2.2000045776367188,2,0.05577003320355689,1.2222239347723893,74.44999694824219,-1.3958419429697682,73.5,1.6306456158197526,72.69000244140625,0.05577003320355689
14313,2018-11-08,74.16999816894531,74.68000030517578,73.81999969482422,74.52999877929688,3465900.0,-0.012777840004898788,1.6060479955611042,-1.0285776566757494,53.826731132635416,58.494304545670055,-0.5439632564519883,-1.286147706583506,-1.9750438300840898,-3.1190363528636453,11.215951055546167,1.30999755859375,1.2371343191602193,1.0044982910156222,-1.5616980872962927,3.570694669327537,-0.27859989814032815,2.2875964801715725,1.57102989900757,66.66658593237212,7.198016525918824,1.2830981891559572,11,-0.5249977111816406,-1.4899978637695312,-3.3125,-3.2350006103515625,3.0900039672851562,3,0.06997441781762492,3.4150340439620552,75.12999725341797,1.2222239347723893,74.44999694824219,-1.3958419429697682,73.5,0.06997441781762492
14314,2018-11-09,75.31999969482422,75.48999786376953,74.16000366210938,74.20999908447266,2419500.0,0.015504942082638529,-1.1983530479961664,-3.083329801212224,58.39133564634521,58.93691680367695,-1.4410459318950473,-2.200875767199335,-3.0763218495853693,-4.177934631444558,11.605368124710392,1.3299942016601562,0.8746147175218937,1.93349990844726,-0.5717806529804363,4.438780469874956,0.6808596277334118,3.186140189161108,0.34760780566608673,93.8406337938622,36.40881283962379,1.2526402807138461,11,-1.5400009155273438,-2.1399993896484375,-4.462501525878906,-4.385002136230469,1.5400009155273438,4,0.05894851911040777,1.6060479955611042,74.16999816894531,3.4150340439620552,75.12999725341797,1.2222239347723893,74.44999694824219,0.05894851911040777
14315,2018-11-12,76.19999694824219,76.95999908447266,74.93000030517578,75.08000183105469,2245500.0,0.011683447384273515,-1.8591568970890062,1.00900405526153,60.207088571022275,59.27738478623384,-2.215399063742325,-2.817349678631473,-3.893786531741654,-4.969887868204751,12.500520653871195,2.029998779296875,0.882892921026297,2.554497146606451,0.00862929627517417,5.100364996937728,1.2815632214408197,3.8274310717720823,-4.129997253417969,78.53101865321824,22.616754252220005,1.2729339251656382,11,-1.68499755859375,-2.5649986267089844,-5.277498245239258,-5.079998016357422,1.4200057983398438,0,0.043569551545773466,-1.1983530479961664,75.31999969482422,1.6060479955611042,74.16999816894531,3.4150340439620552,75.12999725341797,0.043569551545773466
14316,2018-11-13,76.43000030517578,76.69000244140625,75.55999755859375,76.29000091552734,2860100.0,0.0030184168785443166,2.4242382207425903,0.125,53.74033943269568,58.56926506594102,-2.3578761041077456,-2.8193747132132927,-4.0743814309833795,-5.107699808232326,13.878784303579728,1.1300048828125,1.0818002555122206,2.5480003356933594,-0.11309045342761692,5.209091124814336,1.2174549411328712,3.8785457302538475,-4.262200622558595,83.12105470325537,30.19113649902981,1.3305453945604881,11,-1.9150009155273438,-2.795001983642578,-5.23750114440918,-5.100002288818359,0.0,1,0.051419603421218874,-1.8591568970890062,76.19999694824219,-1.1983530479961664,75.31999969482422,1.6060479955611042,74.16999816894531,0.051419603421218874
14317,2018-11-14,76.12999725341797,76.7699966430664,75.95999908447266,76.12000274658203,3578400.0,-0.003925200190500244,-3.9090488740925693,0.07138964577656676,63.067585170494965,58.941407081105545,-1.814435061825236,-2.2894259666640124,-3.7590303127824143,-4.743138711932687,15.345786900251616,0.80999755859375,1.1228255499987227,2.0274974822998075,-0.6100260707470966,4.665021035346712,0.7087357057763484,3.3462592588232667,-3.8663535827636792,73.56681552897956,18.621557138392163,1.3187617765234532,11,-1.6149978637695312,-2.4949989318847656,-4.862497329711914,-4.799999237060547,-2.5799942016601562,2,0.05096551980551012,2.4242382207425903,76.43000030517578,-1.8591568970890062,76.19999694824219,-1.1983530479961664,75.31999969482422,0.05096551980551012
14318,2018-11-15,76.79000091552734,76.81999969482422,75.0999984741211,75.73999786376953,3031100.0,0.008669429737563128,2.099099594473847,105.05801526717558,70.72672098605781,60.38611469767603,-2.0960045008050656,-2.6846139448351494,-4.398601705144912,-5.338402232758,16.696534746567792,1.720001220703125,1.130633508719626,2.4320011138916016,-0.20745948762237276,5.071461715405576,1.1122708131346144,3.7517314146485887,-4.432430136596693,93.9286268974744,32.70041680711486,1.3197303007569852,11,-1.9449996948242188,-3.1550025939941406,-5.287502288818359,-5.385002136230469,-2.4300003051757812,3,0.007032177485208901,-3.9090488740925693,76.12999725341797,2.4242382207425903,76.43000030517578,-1.8591568970890062,76.19999694824219,0.007032177485208901
14319,2018-11-16,77.0199966430664,77.79000091552734,76.69000244140625,77.4800033569336,3309100.0,0.0029951259903235883,1.0370307577106204,-0.4381003589438042,67.12641823478549,61.37497192889061,-1.840775418600174,-2.7599829852668165,-4.584116625442647,-5.510445009082133,17.548132517172895,1.0999984741210938,1.1908883353418531,2.473997116088867,-0.36430569940031887,5.312299931578053,1.0548457083442742,3.89314852383346,-4.570377298024908,73.07677943585175,9.905629168275922,1.4191514077445946,11,-1.4149971008300781,-2.9699974060058594,-5.517498016357422,-5.614997863769531,-1.9799957275390625,4,0.0031161452041645887,2.099099594473847,76.79000091552734,-3.9090488740925693,76.12999725341797,2.4242382207425903,76.43000030517578,0.0031161452041645887
14320,2018-11-19,77.43000030517578,77.66000366210938,76.76000213623047,76.91999816894531,2681100.0,0.005323340430790413,-1.1686935259998714,-1.1086841145055892,67.72008562832279,62.0661408316428,-1.8267895139951094,-2.9859927124220746,-4.967169446591683,-5.851379938918313,18.378844413576438,0.9000015258789062,1.3146626251594569,2.6700008392333956,-0.36379318062820687,5.703794859094998,1.1531038293025944,4.186897849164197,-4.7667656973148524,86.61708982823951,21.55388688323181,1.5168970099308043,11,-1.625,-3.240001678466797,-5.927501678466797,-6.025001525878906,-2.6999969482421875,0,-0.007361483825102266,1.0370307577106204,77.0199966430664,2.099099594473847,76.79000091552734,-3.9090488740925693,76.12999725341797,-0.007361483825102266
14321,2018-11-20,77.81999969482422,78.47000122070312,77.04000091552734,77.63999938964844,2694200.0,0.005036799536501713,-1.0724683351854,0.352940296497973,76.80288009654119,63.51213165543342,-1.8869111394012634,-3.194829587957429,-5.311590632508143,-6.167904584545397,18.997951883036677,1.4300003051757812,1.5215585646414809,2.8410003662109347,-0.41575115364757664,6.097751886069446,1.212624606281679,4.46937612614019,-4.9516944346566305,80.71213661359299,11.628851947179541,1.628375759929253,11,-1.6749992370605469,-3.2900009155273438,-6.317501068115234,-6.415000915527344,-3.0800018310546875,1,-0.0025699942049149938,-1.1686935259998714,77.43000030517578,1.0370307577106204,77.0199966430664,2.099099594473847,76.79000091552734,-0.0025699942049149938
14322,2018-11-21,75.6500015258789,77.66999816894531,75.44999694824219,77.38999938964844,3341300.0,-0.027884839083205937,-1.0747606909214067,-9.666638409697791,63.2673302478345,64.56108711267777,0.40745500310981697,-1.0727429060746942,-3.105138242049165,-3.949077942662413,18.089210448022403,2.3700027465820312,1.6331241820212767,0.6665019989013672,-2.5938765604805383,3.9268805582832726,-0.9636872807895855,2.29669127859232,-2.445594508079182,16.320552032654685,-55.135788664727784,1.6301892796909518,11,0.6650009155273438,-0.8250007629394531,-4.147502899169922,-4.245002746582031,-2.7099990844726562,2,0.01031062476621436,-1.0724683351854,77.81999969482422,-1.1686935259998714,77.43000030517578,1.0370307577106204,77.0199966430664,0.01031062476621436
14323,2018-11-23,75.86000061035156,76.04000091552734,75.36000061035156,75.80000305175781,915200.0,0.0027759296792719823,2.23811080835604,-0.034481397847104994,65.80258501869696,65.38455926516129,0.5167332602286763,-1.1594682662703804,-3.2903207044120677,-4.115716871661817,17.552921632520153,0.6800003051757812,1.6356492930651712,0.7605010986328153,-2.4483114590282042,3.969313656293835,-0.8439051801976944,2.364907377463325,-2.3396579403776343,16.07716726278966,-59.08120460859175,1.604406278830513,11,0.8400001525878906,-1.0,-4.107501983642578,-4.4550018310546875,-3.0900039672851562,4,-0.030450798049143968,-1.0747606909214067,75.6500015258789,-1.0724683351854,77.81999969482422,-1.1686935259998714,77.43000030517578,-0.030450798049143968
14324,2018-11-26,75.95999908447266,76.16999816894531,75.30000305175781,75.66000366210938,1586800.0,0.0013181976445626464,1.416674614023376,5.000127161749746,63.19742041321523,65.71681835873828,0.577830933599671,-1.0602215967646487,-3.3519007810782,-4.18139276303873,17.74719951916127,0.8699951171875,1.5514064801112397,0.6994995117187557,-2.3288945994070787,3.72789362284459,-0.8146975438441615,2.213696567281673,-2.1426769014549762,20.820076149584356,-55.03664507936311,1.5141970555629167,11,0.8250007629394531,-0.9149971008300781,-4.207500457763672,-4.555000305175781,-2.5199966430664062,0,-0.02106369791213114,2.23811080835604,75.86000061035156,-1.0747606909214067,75.6500015258789,-1.0724683351854,77.81999969482422,-0.02106369791213114
14325,2018-11-27,76.58000183105469,76.68000030517578,75.47000122070312,76.05000305175781,1789800.0,0.008162226883290824,2.315085387011141,1.7666895551995117,61.84651602511334,66.6175046467847,0.019445470202811066,-1.5601676655060146,-3.931936271783286,-4.769985070335963,18.059369470842707,1.2099990844726562,1.7235333185652166,1.192502212524417,-1.8334191606238193,4.218423585672653,-0.3204584740497012,2.705462899098535,-2.483518905775881,40.378533711353604,-31.43129266193221,1.5129606865741179,11,0.20499801635742188,-1.3100013732910156,-4.827503204345703,-5.1750030517578125,-3.5500030517578125,1,-0.020109700688239474,1.416674614023376,75.95999908447266,2.23811080835604,75.86000061035156,-1.0747606909214067,75.6500015258789,-0.020109700688239474
14326,2018-11-28,76.22000122070312,76.7300033569336,76.0999984741211,76.61000061035156,2142200.0,-0.0047009741674565175,1.0,-0.7358495998157425,56.286062504674874,65.86400212836024,0.3872483694186286,-1.104806664763828,-3.523399486512943,-4.337396974477201,18.098349481884675,0.6300048828125,1.7378431390294793,0.7360015869140568,-2.265551035835358,3.7375542096634717,-0.7647747244606506,2.2367778982887643,-1.861107197698857,38.81856811743497,-28.55635335146362,1.5007763113747072,11,0.5649986267089844,-0.9500007629394531,-4.467502593994141,-4.81500244140625,-2.2900009155273438,2,-0.019548646548234516,2.315085387011141,76.58000183105469,1.416674614023376,75.95999908447266,2.23811080835604,75.86000061035156,-0.019548646548234516
14327,2018-11-29,76.3499984741211,76.37000274658203,75.0199966430664,76.22000122070312,2298800.0,0.001705553021988937,14.881883049858637,-0.3333268124731015,63.90305613538276,65.1058171449519,0.32602516878175436,-1.0533196858115161,-3.5556043875740357,-4.407843934202958,18.343138342209397,1.350006103515625,1.6561351608199573,0.716498947143549,-2.1336474563910883,3.5666453506781863,-0.7085742546237697,2.1415721489108677,-1.7444380192549005,77.77757948370171,9.887036531665444,1.4250732017673158,11,0.3950004577636719,-1.0799980163574219,-4.487499237060547,-4.834999084472656,-2.9799957275390625,3,-0.02108710730226504,1.0,76.22000122070312,2.315085387011141,76.58000183105469,1.416674614023376,75.95999908447266,-0.02108710730226504
14328,2018-11-30,77.73999786376953,77.80000305175781,76.23999786376953,76.51000213623047,2814600.0,0.01820562432780637,1.311108348215295,9.46170549914901,64.97523280034596,64.86679654112528,-1.0225809652293236,-2.179377966055057,-4.832866986972604,-5.745093838927033,19.064873204021016,1.5600051879882812,1.709927300418542,1.8679985046386776,-0.8383802214997331,4.574377230777088,0.5148091415694722,3.221187867707883,-2.9025709629531207,97.84154497627483,31.860671809101646,1.3531893630692045,11,-0.9949989318847656,-2.4699974060058594,-4.907497406005859,-5.254997253417969,-3.0199966430664062,4,-0.06174421860384827,14.881883049858637,76.3499984741211,1.0,76.22000122070312,2.315085387011141,76.58000183105469,-0.06174421860384827
14329,2018-12-03,78.30999755859375,78.3499984741211,76.58000183105469,77.19999694824219,2504200.0,0.007332129026078382,1.9747781710006667,0.9024426552866305,63.57786003947252,64.40654925347525,-1.5537432490508962,-2.43141374345916,-5.2914981818095725,-6.25258611633673,20.406478674257954,1.7699966430664062,1.7002462138056558,2.156998443603513,-0.315197306373193,4.6291941935802186,0.9209005686151528,3.3930963185918728,-3.2900009155273438,98.79877196599995,32.98415589183975,1.2360978749883555,12,-1.5649986267089844,-3.039997100830078,-5.407497406005859,-5.8249969482421875,-3.8699951171875,0,-0.07074449097488678,1.311108348215295,77.73999786376953,14.881883049858637,76.3499984741211,1.0,76.22000122070312,-0.07074449097488678
14330,2018-12-04,78.41999816894531,79.30999755859375,78.18000030517578,78.66000366210938,3457900.0,0.0014046815704376048,-2.1388759377781543,-0.21622104612000825,63.00651939112458,62.87362028620674,-1.6858271896009427,-2.270322063596325,-5.262055009352551,-6.298326078473124,21.746703017487352,1.1299972534179688,1.5562719998533652,2.0209991455078153,-0.31505161465791787,4.3570499056735486,0.8529737654249487,3.189024525590682,-3.193001251220707,79.25409790876384,14.9830273473831,1.1680253800828677,12,-1.2550010681152344,-2.729999542236328,-5.517498016357422,-5.93499755859375,-4.629997253417969,1,-0.0635041551111788,1.9747781710006667,78.30999755859375,1.311108348215295,77.73999786376953,14.881883049858637,76.3499984741211,-0.0635041551111788
14331,2018-12-06,78.76000213623047,79.25,77.12000274658203,79.04000091552734,3118900.0,0.0043356793576130315,5.085732970027248,1.1666348782503655,67.1001563578929,63.299489853991005,-2.099225376070251,-2.393596359790365,-5.429031755753186,-6.57255759980535,22.42935078825129,2.1299972534179688,1.4685837226533351,2.145502853393552,-0.22840362529089475,4.519409332077998,0.9585496140513214,3.3324560927357822,-3.206365167236328,87.17959662030343,23.089474580464184,1.1869532393422242,12,-1.5950050354003906,-3.0700035095214844,-5.710000991821289,-6.275001525878906,-3.3800048828125,3,-0.07275270697710823,-2.1388759377781543,78.41999816894531,1.9747781710006667,78.30999755859375,1.311108348215295,77.73999786376953,-0.07275270697710823
14332,2018-12-07,79.31999969482422,79.7699966430664,77.98999786376953,78.77999877929688,2495200.0,0.007110177036627308,1.4722294336743615,-1.92858310626703,66.66666666666666,63.395498925987646,-2.3287832340400456,-2.7653768943814327,-5.778847690769709,-7.063178030293614,22.806317851123932,1.779998779296875,1.3525919248129412,2.496000289916992,-0.0589322784085482,5.050932858242533,1.218534005754222,3.7734665740797624,-3.4658538786621023,87.25220668966293,25.82373767458752,1.2774662841627682,12,-1.9250030517578125,-3.4000015258789062,-6.252498626708984,-6.834999084472656,-3.5999984741210938,4,-0.06795258964177919,5.085732970027248,78.76000213623047,-2.1388759377781543,78.41999816894531,1.9747781710006667,78.30999755859375,-0.06795258964177919
14333,2018-12-10,79.36000061035156,79.61000061035156,78.11000061035156,79.41000366210938,2020800.0,0.0005042979788356661,5.666711878200129,-0.09259808700320717,65.81083435659988,63.68587825303038,-2.0339944310080966,-2.5261360374108506,-5.6293366660014925,-7.029671381199847,23.402562539756044,1.5,1.1207264500431222,2.276501083374029,-0.19639431410801933,4.749396480856078,1.0400533846329978,3.5129487821150605,-3.11426971149902,87.14743888701541,26.06911269047324,1.2364476987410258,12,-1.9650039672851562,-3.44000244140625,-6.19999885559082,-6.875,-3.3600006103515625,0,-0.07547880314643307,1.4722294336743615,79.31999969482422,5.085732970027248,78.76000213623047,-2.1388759377781543,78.41999816894531,-0.07547880314643307
14334,2018-12-11,79.76000213623047,80.1500015258789,78.83999633789062,79.36000061035156,2037900.0,0.005040341769185108,1.2203472020172632,-7.999542264266097,65.76456037546123,64.12121651418015,-2.0543121609099018,-2.715683022285461,-5.8673771874507,-7.359479973637008,23.6370787831979,1.3100051879882812,1.1758078049637248,2.454502487182623,-0.14571243503016262,5.054717409395408,1.1543950260762301,3.7546099482890156,-3.1618446629565398,87.1287278294238,28.071320381441737,1.300107461106396,12,-2.1750030517578125,-3.6500015258789062,-6.480001449584961,-7.275001525878906,-3.6700057983398438,1,-0.06318957849222473,5.666711878200129,79.36000061035156,1.4722294336743615,79.31999969482422,5.085732970027248,78.76000213623047,-0.06318957849222473
14335,2018-12-12,79.5199966430664,80.48999786376953,79.44000244140625,80.13999938964844,3317700.0,-0.0030090958718147487,-1.6923265026654277,-1.5500009536706785,61.740301508384945,64.72724307014794,-1.5124629049099099,-2.333856557859761,-5.465505185753742,-7.0462921787544985,23.17213151384251,1.0499954223632812,1.1968104700926006,2.048497009277341,-0.675511245382566,4.772505263937248,0.6864928819473874,3.4105011366072944,-2.4956178834798806,71.21653928351505,14.28287564329709,1.362004127329955,12,-1.7649993896484375,-2.9099960327148438,-6.149995803833008,-7.034996032714844,-3.1399993896484375,2,-0.06388322957887216,1.2203472020172632,79.76000213623047,5.666711878200129,79.36000061035156,1.4722294336743615,79.31999969482422,-0.06388322957887216
14336,2018-12-13,80.36000061035156,80.66999816894531,79.54000091552734,79.55999755859375,1832400.0,0.010563430618031777,-1.6904813805631245,-1.290321786747062,89.84763185853504,67.60997370605375,-1.9036376988781711,-3.019131050725676,-6.1450513543686185,-7.79199814729742,22.714895046885758,1.1500015258789062,1.2942193754988267,2.6920009613037053,-0.2720830468309998,5.65608496943841,1.2099589572363527,4.174042965371058,-2.850435176179417,88.43292823530416,25.272992951809428,1.4820420040673508,12,-1.9050025939941406,-3.31500244140625,-6.989999771118164,-7.875,-3.3499984741210938,3,-0.08175708866256415,-1.6923265026654277,79.5199966430664,1.2203472020172632,79.76000213623047,5.666711878200129,79.36000061035156,-0.08175708866256415
14337,2018-12-14,80.01000213623047,81.05000305175781,79.44999694824219,80.56999969482422,2828100.0,-0.004355381675743897,1.1052652712944837,-0.6999942779759294,84.29747272023376,69.75688925270795,-1.0950232995662788,-2.491277344954085,-5.598925039914121,-7.34271197209992,22.261534053786512,1.600006103515625,1.3777752960463516,2.1480022430419865,-0.8989746511772552,5.194979137261228,0.6245137959323586,3.6714906901516144,-1.9947674644946147,64.62584857480952,-4.30427367592506,1.5234884471096237,12,-1.1949996948242188,-2.575000762939453,-6.777502059936523,-7.525001525878906,-2.2600021362304688,4,-0.05786782601166718,-1.6904813805631245,80.36000061035156,-1.6923265026654277,79.5199966430664,1.2203472020172632,79.76000213623047,-0.05786782601166718
14338,2018-12-17,77.33000183105469,80.43000030517578,76.97000122070312,80.20999908447266,3581300.0,-0.03349581594326956,1.0843369894682173,5.142874659400545,57.93743198311811,69.13017502422413,1.6994145850011364,0.24374994104354641,-2.7608557760134715,-4.583109531247899,21.88187842402006,3.4599990844726562,1.5062999324456854,-0.5589981079101562,-3.5753948430064355,2.457398627186123,-2.0671964754582888,0.9492002596379763,3.720001220703125,8.823540411463535,-63.45784847130475,1.5081983675481372,12,1.6800003051757812,0.10499954223632812,-4.167501449584961,-4.845001220703125,-0.529998779296875,0,-0.02081987032496113,1.1052652712944837,80.01000213623047,-1.6904813805631245,80.36000061035156,-1.6923265026654277,79.5199966430664,-0.02081987032496113
14339,2018-12-18,77.26000213623047,78.37000274658203,76.88999938964844,77.66000366210938,2818800.0,-0.0009052074636846097,-1.596481130749617,0.13888955116335133,54.20791775371248,68.15255262006721,1.7934048924077217,0.3506291038646765,-2.5725733294149222,-4.459612134307278,20.93331720867845,1.4800033569335938,1.572640193453907,-0.640998077392581,-3.644721218932176,2.362725064147014,-2.1428596481623714,0.8608634933772095,3.7900009155273438,8.894288963063493,-64.63743862423446,1.5018615707697973,12,1.7099990844726562,0.345001220703125,-4.097501754760742,-4.775001525878906,-0.410003662109375,1,-0.016308595669059622,1.0843369894682173,77.33000183105469,1.1052652712944837,80.01000213623047,-1.6904813805631245,80.36000061035156,-0.016308595669059622
14340,2018-12-19,76.86000061035156,77.79000091552734,76.47000122070312,77.43000030517578,2473100.0,-0.005177342930609785,1.0465097023355394,1.42499380114059,53.94087790541441,66.69041056979184,2.177876622689624,0.7438771365185204,-2.0880913952727838,-4.009492466941509,19.830355832389447,1.3199996948242188,1.518451021350657,-1.0124996185302706,-4.045711210052801,2.0207119729922596,-2.5291054142915357,0.5041061772309945,4.023602294921872,8.515267111992138,-66.54029186747638,1.5166057957612624,12,1.9000015258789062,1.1300010681152344,-3.3800010681152344,-4.375,0.1100006103515625,2,-0.010018270444265842,-1.596481130749617,77.26000213623047,1.0843369894682173,77.33000183105469,1.1052652712944837,80.01000213623047,-0.010018270444265842
14341,2018-12-20,77.62000274658203,78.47000122070312,76.22000122070312,77.08000183105469,3489900.0,0.009888135964028377,1.0089304872939806,-0.9473705344594504,57.25715461573205,65.6449092307991,1.3847846227747311,-0.03359915455583007,-2.7594877607986064,-4.702632621122859,18.403298144643014,2.25,1.4586734226273705,-0.24249763488769815,-3.2777560003241746,2.7927607305487783,-1.7601268176059364,1.27513154783054,2.9987840576171862,28.985527849648857,-43.83683177092183,1.5176291827182373,12,1.0149993896484375,0.4149971008300781,-3.545003890991211,-4.680004119873047,-0.45999908447265625,3,-0.015975334311859046,1.0465097023355394,76.86000061035156,-1.596481130749617,77.26000213623047,1.0843369894682173,77.33000183105469,-0.015975334311859046
14342,2018-12-21,76.43000030517578,79.25,76.41000366210938,77.5999984741211,6388600.0,-0.015331131142721444,-3.6942419733158465,-2.1666596024244478,42.3392119700036,63.03695118784395,2.371072976312675,1.2836483294128982,-1.48159715282911,-3.463824863708666,18.450428095419884,2.839996337890625,1.3654537862855278,-1.4715000152587834,-4.4054125732902065,1.4624125427726398,-2.938456294274488,-0.004543736243078911,3.8368836523437437,4.988102853684129,-61.99806782556638,1.46695627901571,12,2.2050018310546875,1.6049995422363281,-2.355001449584961,-3.490001678466797,2.69000244140625,4,0.007588667129907245,1.0089304872939806,77.62000274658203,1.0465097023355394,76.86000061035156,-1.596481130749617,77.26000213623047,0.007588667129907245
14343,2018-12-24,73.55000305175781,77.22000122070312,73.11000061035156,76.68000030517578,1762300.0,-0.03768150257645542,-1.0498745241143914,2.6752155144306635,28.084771863171298,58.85030801981173,4.850314277798958,4.19688979546541,1.5023464965408522,-0.5378615101523394,18.51602314544151,4.1100006103515625,1.1234838758739158,-4.235997390747073,-7.650771999732825,-0.8212227817613211,-5.943384695239956,-2.52861008625419,6.393130286816401,7.166164253176636,-53.491054154358444,1.7073873044928765,12,3.529998779296875,3.529998779296875,0.5249958038330078,-0.6100044250488281,5.55999755859375,0,0.057103967015291746,-3.6942419733158465,76.43000030517578,1.0089304872939806,77.62000274658203,1.0465097023355394,76.86000061035156,0.057103967015291746
14344,2018-12-26,74.36000061035156,74.37000274658203,72.52999877929688,73.6500015258789,2461200.0,0.011012882732632123,4.041083578065069,-0.22683696725207492,32.43947639708182,55.5946607852225,3.569101584525484,3.4371002832337183,0.8181668507207576,-1.2997498908122083,18.60477587407897,1.8400039672851562,0.8406085779725885,-3.3459999084472685,-7.0069877210132745,0.31498790411873756,-5.176493814730279,-1.5155060021642583,4.89981945540039,27.232165158196374,-29.78909299174591,1.830493906283005,12,2.4300003051757812,2.4300003051757812,-0.12000083923339844,-1.4200019836425781,5.1100006103515625,2,0.0328133730685658,-1.0498745241143914,73.55000305175781,-3.6942419733158465,76.43000030517578,1.0089304872939806,77.62000274658203,0.0328133730685658
14345,2018-12-27,75.04000091552734,75.04000091552734,73.04000091552734,74.22000122070312,2161200.0,0.009144705481364923,3.8780505959303677,1.1549306368940802,34.369754795295165,49.43045222264029,2.443772726584996,2.778253963455029,0.2706118209614914,-1.9382158071772295,18.242999612346427,2.0,0.5556638302626027,-2.5889995574951143,-6.410945922391733,1.232946807401504,-4.499972739943431,-0.6780263750467981,3.412240595849994,37.351215480402,-15.200253075186758,1.910973182448312,12,1.75,1.75,-0.21250152587890625,-1.6850013732910156,3.970001220703125,3,0.024120436254142286,4.041083578065069,74.36000061035156,-1.0498745241143914,73.55000305175781,-3.6942419733158465,76.43000030517578,0.024120436254142286
14346,2018-12-28,74.7300033569336,75.72000122070312,74.45999908447266,75.04000091552734,2027000.0,-0.00413109747883289,-1.9646896205076652,-0.3780459438588003,30.30046038284469,43.430784185152625,2.0910683270455763,3.1314523500019504,0.6902613947379166,-1.5895018000460368,17.687587860854823,1.2600021362304688,0.20262843357760119,-2.8244972229003906,-6.816395657455033,1.1674012116542514,-4.820446440177719,-0.8285480056230625,3.0115690265940884,32.73815741072929,-14.786755700936148,1.9959492172773219,12,1.7499961853027344,2.05999755859375,0.26749610900878906,-1.3750038146972656,4.4799957275390625,4,0.029974545204696446,3.8780505959303677,75.04000091552734,4.041083578065069,74.36000061035156,-1.0498745241143914,73.55000305175781,0.029974545204696446
14347,2018-12-31,74.73999786376953,75.08999633789062,73.91000366210938,74.77999877929688,2203300.0,0.0001337415547568721,2.5757568751661717,0.12903622760385902,30.12047480823108,40.340011165720725,1.4023845786720415,3.15649115806832,0.7916509309872737,-1.5598496887720188,18.13775031998346,1.17999267578125,-0.128102198158345,-2.7340026855468693,-6.8897456338522005,1.4217402627584619,-4.811874159699528,-0.6561312113942108,2.376185687250455,47.12149113103682,4.418186149362903,2.0778714741526634,12,1.1500015258789062,2.0500030517578125,0.5975017547607422,-1.0449981689453125,4.709999084472656,0,0.03237899207263628,-1.9646896205076652,74.7300033569336,3.8780505959303677,75.04000091552734,4.041083578065069,74.36000061035156,0.03237899207263628
14348,2019-01-02,72.94000244140625,74.61000061035156,72.47000122070312,74.61000061035156,2679600.0,-0.024083428870899648,1.5628763305770021,41.748998664886514,23.80951822880806,36.96241121850913,2.8096341824264357,4.825869818198711,2.685700336403073,0.2746777435505692,17.98777233952319,2.2699966430664062,-0.7989823797304041,-4.2939983367919865,-8.913586695472105,0.32559002188813224,-6.603792516132046,-1.9842041574519271,3.625838937006961,14.461576021634615,-21.687711516502972,2.309794179340056,1,2.9199981689453125,3.8199996948242188,2.6299991607666016,0.7549972534179688,7.079994201660156,2,0.08472717436690891,2.5757568751661717,74.73999786376953,-1.9646896205076652,74.7300033569336,3.8780505959303677,75.04000091552734,0.08472717436690891
14349,2019-01-03,72.7699966430664,73.66000366210938,72.30000305175781,72.94000244140625,3063500.0,-0.0023307621695847214,-1.450467045618569,0.10179999086299055,23.938217796583203,33.628782317527886,2.543197835243461,4.805955956038915,2.898787850583787,0.47777914604736793,17.558895323575097,1.3600006103515625,-1.4744528678105553,-4.187004089355469,-9.183904543525472,0.8098963648145343,-6.68545431644047,-1.6885538622704672,3.2224271132673863,13.742510027528299,-17.228642285480035,2.4984502270850037,1,3.0050048828125,3.9050064086914062,3.0100040435791016,0.9250030517578125,7.319999694824219,3,0.08712387329605908,1.5628763305770021,72.94000244140625,2.5757568751661717,74.73999786376953,-1.9646896205076652,74.7300033569336,0.08712387329605908
14350,2019-01-04,73.44000244140625,73.44000244140625,72.26000213623047,72.31999969482422,2857500.0,0.009207170939229181,1.1071382347531693,-6.5880267468473726,22.926452152110315,29.81425982156991,1.494176361877308,3.9460478684079163,2.2840837366507287,-0.15282319669532285,16.62949167832157,1.1800003051757812,-1.807206464503679,-3.267998504638669,-8.45079829289817,1.9148012836208324,-5.85939839876842,-0.6765986105089183,1.9616340021953818,34.10406408693102,9.971767218618318,2.5913998941297534,1,2.3149986267089844,3.2150001525878906,2.4749984741210938,0.25499725341796875,6.8600006103515625,4,0.08210782378592474,-1.450467045618569,72.7699966430664,1.5628763305770021,72.94000244140625,2.5757568751661717,74.73999786376953,0.08210782378592474
14351,2019-01-07,73.02999877929688,73.20999908447266,72.44000244140625,72.94000244140625,3218400.0,-0.005582838350754349,2.422230511003357,0.08035367606487694,22.81930996782465,27.645381821327806,1.323832035311682,4.115781935189631,2.7364159790921576,0.2931626946501211,16.515278071178937,1.0,-2.1332914992748044,-3.3915019989013615,-8.727912362376543,1.9449083645738199,-6.059707180638952,-0.7232968171637708,1.806143488977952,27.208417692683046,7.859620174974584,2.668205181737587,1,1.7100028991699219,3.6250038146972656,2.9975013732910156,0.6650009155273438,6.5200042724609375,0,0.0818842045308763,1.1071382347531693,73.44000244140625,-1.450467045618569,72.7699966430664,1.5628763305770021,72.94000244140625,0.0818842045308763
14352,2019-01-08,73.93000030517578,74.05000305175781,72.69000244140625,72.91999816894531,3605700.0,0.012323723687833965,1.1759876953876014,11.222702611054595,34.6292950677298,28.37255106627875,0.035662229157864545,2.942114563424724,1.8217296182214398,-0.5665351176424309,15.913123334594204,1.3600006103515625,-2.4354396163610943,-2.2220005035400447,-7.4859940428006695,3.04199303572058,-4.85399727317035,0.4099962660902605,0.44243673933105754,71.06379801246027,48.30233062847378,2.6319967696303093,1,0.060001373291015625,2.7250022888183594,2.0974998474121094,-0.2350006103515625,5.4199981689453125,1,0.07141889297310366,2.422230511003357,73.02999877929688,1.1071382347531693,73.44000244140625,-1.450467045618569,72.7699966430664,0.07141889297310366
14353,2019-01-09,73.37000274658203,74.25,73.08000183105469,73.73999786376953,3100400.0,-0.007574699800921625,-1.4631619524887969,-0.36633102437624165,33.1601802518294,28.452629272361815,0.6341268136438032,3.1941111448587804,2.425352844179315,0.018943605772221872,15.229751753034758,1.1699981689453125,-2.882181465513952,-2.4824981689453125,-7.658861039198925,2.6938647013083,-5.070679604072126,0.10568326618150081,-1.1100006103515625,55.778985021067115,29.97195349406361,2.588181435126806,1,0.6199989318847656,3.2849998474121094,2.6374969482421875,0.3249969482421875,5.899993896484375,2,0.08286757494967367,1.1759876953876014,73.93000030517578,2.422230511003357,73.02999877929688,1.1071382347531693,73.44000244140625,0.08286757494967367
14354,2019-01-10,74.72000122070312,74.80000305175781,73.29000091552734,73.54000091552734,2285100.0,0.018399869477774944,1.2537278591640713,-3.189232101616628,41.44000244140625,29.238212344151933,-0.7369315160525645,1.5253753072027365,1.1613570396574886,-1.3065661083404905,14.089764559624026,1.5100021362304688,-3.080113640540503,-0.8804996490478487,-5.7367249318894125,3.975725633793715,-3.3086122904686306,1.5476129923729331,-2.4201991271972645,96.85032274730193,66.01162901053357,2.4281126414207796,1,-0.7299995422363281,1.9350013732910156,1.2874984741210938,-1.0250015258789062,5.3600006103515625,3,0.07093141509337642,-1.4631619524887969,73.37000274658203,1.1759876953876014,73.93000030517578,2.422230511003357,73.02999877929688,0.07093141509337642
14355,2019-01-11,74.44000244140625,74.76000213623047,73.81999969482422,74.76000213623047,2244000.0,-0.0037473069422179206,4.875020861645567,-0.27118611191930947,36.77204162527729,29.957276926644443,-0.6157451264287346,1.4812232004547923,1.4839686712059859,-1.0060129358180632,12.711657662402931,0.94000244140625,-2.8604326618184786,-0.9064987182617159,-5.41877160614213,3.605774169618698,-3.162635162201923,1.349637725678491,-2.0401923095703154,84.74574079462063,51.45547288884101,2.2561364439402083,1,-0.7650032043457031,2.2150001525878906,1.5674972534179688,-0.7450027465820312,6.079994201660156,4,0.07589996925284415,1.2537278591640713,74.72000122070312,-1.4631619524887969,73.37000274658203,1.1759876953876014,73.93000030517578,0.07589996925284415
14356,2019-01-14,73.79000091552734,74.02999877929688,72.94999694824219,74.02999877929688,2764600.0,-0.008731884800655898,8.00009536828051,0.7499940395298381,38.50174053934789,30.888528674546315,-0.12639739218937507,1.7009904586765288,2.1618490792434244,-0.333918588898797,11.355692394973586,1.4900054931640625,-2.7532939217859678,-1.2280002593994084,-5.1170443278004,2.6610438090015833,-3.172522293599897,0.7165217748010804,-1.2941830668945329,52.1326140250649,14.631842194151709,1.9445220342004947,1,-0.2599983215332031,2.865001678466797,2.6374969482421875,0.3249969482421875,7.3600006103515625,0,0.08822336435099021,4.875020861645567,74.44000244140625,1.2537278591640713,74.72000122070312,-1.4631619524887969,73.37000274658203,0.08822336435099021
14357,2019-01-15,75.37999725341797,75.45999908447266,73.72000122070312,73.80999755859375,2279500.0,0.02154758528477063,1.0115543207426518,-6.541723622723082,58.97936768085006,34.7962897247732,-1.8059808593169606,-0.26736731610472475,0.648763598491513,-1.8838894945964455,9.438992832337037,1.7399978637695312,-2.6798776991551563,0.5934963226318359,-2.5178165899764906,3.7048092352401625,-0.9621601336723273,2.149152778935999,-2.7920119966601646,96.81267876628844,53.18317702317604,1.55565645630416,1,-1.5199966430664062,1.2750053405761719,1.0475006103515625,-1.2649993896484375,6.340003967285156,1,0.05531979238896523,8.00009536828051,73.79000091552734,4.875020861645567,74.44000244140625,1.2537278591640713,74.72000122070312,0.05531979238896523
14358,2019-01-16,75.72000122070312,75.76000213623047,74.55999755859375,74.98999786376953,2727800.0,0.004510533028305952,1.96295528826682,0.46497038142120584,56.99588703474042,38.469364084568454,-1.9111493696970712,-0.7738485278991476,0.40377986896744744,-2.1669544133019087,9.514518743702485,1.2000045776367188,-2.5195228966105816,1.014000320434576,-1.8970925853535334,3.9250932262226854,-0.4415461324594787,2.4695467733286307,-2.959695134282427,98.57648250265399,50.688705976616504,1.4555464528940576,1,-1.7099990844726562,0.9350013732910156,0.9374961853027344,-1.3750038146972656,5.05999755859375,2,0.04793974108422838,1.0115543207426518,75.37999725341797,8.00009536828051,73.79000091552734,4.875020861645567,74.44000244140625,0.04793974108422838
14359,2019-01-17,76.0,76.20999908447266,75.62999725341797,75.75,1779100.0,0.0036978179448354798,-1.3673278734468908,0.3424641785897181,55.15020984928671,42.049781606476934,-1.8827836812502454,-1.2153975594526258,0.23304062772828615,-2.397707584372938,9.747875588150109,0.5800018310546875,-2.346046024433633,1.356999206542966,-1.3700900511305747,4.0840884642165065,-0.006545422293797287,2.720543835379729,-2.999718229594521,93.55831451339239,42.506187826505666,1.363544628836769,1,-1.6749992370605469,0.6550025939941406,0.6574974060058594,-1.6550025939941406,4.4199981689453125,3,0.04302627161929484,1.96295528826682,75.72000122070312,1.0115543207426518,75.37999725341797,8.00009536828051,73.79000091552734,0.04302627161929484
14360,2019-01-18,76.08999633789062,76.5,75.66000366210938,76.37999725341797,2437900.0,0.001184162340666095,2.169759173156372,-1.160003662109375,57.472490159337,45.900134961089414,-1.7403653252305986,-1.4398608839879046,0.22948965080928474,-2.4404688358217896,10.352062180380255,0.839996337890625,-1.8812201906530106,1.4854957580566435,-1.1292352930331475,4.1002268091464344,0.17813023251174798,2.792861283601539,-2.768742836078431,88.45061099577482,33.63269366099901,1.3073655255448937,1,-1.4949951171875,0.5650062561035156,0.7575035095214844,-1.5499954223632812,4.540000915527344,4,0.052437977200652686,-1.3673278734468908,76.0,1.96295528826682,75.72000122070312,1.0115543207426518,75.37999725341797,0.052437977200652686
14361,2019-01-22,76.37999725341797,76.93000030517578,75.5199966430664,76.2300033569336,2275300.0,0.003811288335979768,1.256005859375,-0.5172186998500434,58.741996460223056,48.579324004699785,-1.6820848188522746,-1.9262846943061618,0.0004603216465852711,-2.6748416055480675,10.640011332910703,1.410003662109375,-1.3678406615348138,1.8374969482421903,-0.5225718361868985,4.197565732671279,0.6574625560276388,3.017531340456742,-2.6772941718232346,82.86594365654881,25.956061320688676,1.1800343922145462,1,-1.4399986267089844,0.2750053405761719,0.8025016784667969,-1.4799995422363281,4.7700042724609375,1,0.05420266481435587,2.169759173156372,76.08999633789062,-1.3673278734468908,76.0,1.96295528826682,75.72000122070312,0.05420266481435587
14362,2019-01-23,77.01000213623047,77.08999633789062,76.19000244140625,76.25,2337800.0,0.00824829674610017,-1.0454470579055513,5.066887080366226,74.78680014831295,53.20450399319796,-2.044217026705624,-2.6462858101094326,-0.5819169571756788,-3.2441917408130934,10.505172190767773,0.899993896484375,-0.8440442280896008,2.438501739501959,-0.030942310414872054,4.90794578941879,1.2037797145435434,3.6732237644603742,-2.8554774433343937,96.83817232187015,33.131273665764226,1.234722024958417,1,-1.9900054931640625,-0.3549995422363281,0.7399959564208984,-2.0200042724609375,4.3899993896484375,2,0.053759242628312,1.256005859375,76.37999725341797,2.169759173156372,76.08999633789062,-1.3673278734468908,76.0,0.053759242628312
14363,2019-01-24,77.75,77.7699966430664,76.52999877929688,77.0999984741211,2047300.0,0.009609113663709312,2.5942237309125487,0.8552627616322843,78.35990730031725,57.30671564418805,-2.3440789775285396,-3.2206200482765865,-1.233758024364576,-3.9280365858534623,10.66598884495669,1.2399978637695312,-0.22893517919479223,2.9684997558593693,0.17212483621095487,5.764874675507784,1.570312296035155,4.366687215683584,-3.125799843904801,99.11126030815971,27.8827641158733,1.3981874598242097,1,-2.390003204345703,-1.404998779296875,0.3750019073486328,-2.5699996948242188,3.6699981689453125,3,0.05106110894795024,-1.0454470579055513,77.01000213623047,1.256005859375,76.37999725341797,2.169759173156372,76.08999633789062,0.05106110894795024
14364,2019-01-25,76.80000305175781,78.0999984741211,76.58000183105469,77.37000274658203,2682000.0,-0.012218610266780505,-2.0098879765528808,-0.8769205488456167,68.54305472281544,60.83682821058119,-1.1935165263905105,-2.190773674541134,-0.24189938336174066,-2.928597124359669,10.620476434468603,1.5199966430664062,0.10923386157695347,1.8965026855468778,-1.0322170394400132,4.825222410533769,0.4321428230534252,3.3608625480403305,-1.609559528007793,49.612616289041476,-25.224954642794195,1.4643598624934484,1,-1.2750053405761719,-1.0450019836425781,1.4224987030029297,-1.6200027465820312,4.2299957275390625,4,0.05182285897640937,2.5942237309125487,77.75,-1.0454470579055513,77.01000213623047,1.256005859375,76.37999725341797,0.05182285897640937
14365,2019-01-28,76.8499984741211,77.20999908447266,76.30000305175781,76.76000213623047,2159200.0,0.0006509820361542129,1.2469105568532892,-0.15788839662164875,71.95404818801657,64.55375128265548,-0.9674397150176048,-2.2116061577994657,-0.2769583463905434,-2.927080083054676,10.909677642344374,0.9099960327148438,0.5514323818686933,1.8559982299804716,-1.199594201396991,4.911590661357934,0.32820201429174745,3.3837944456691957,-1.0776439602968537,51.550421982103465,-28.10107147424376,1.5277962156887308,1,-0.9399986267089844,-1.0949974060058594,1.4375038146972656,-1.6699981689453125,4.410003662109375,0,0.046454128376156145,-2.0098879765528808,76.80000305175781,2.5942237309125487,77.75,-1.0454470579055513,77.01000213623047,0.046454128376156145
14366,2019-01-29,76.97000122070312,77.41000366210938,76.51000213623047,77.12000274658203,2439300.0,0.0015615191797622163,1.4657462663169005,-1.6667514411664972,69.19194789656763,65.68848241773522,-0.6581315928884379,-2.271658600712172,-0.3877370638765427,-3.0028121604778164,11.67018077317632,0.9000015258789062,0.8149060114749886,1.8640010833740206,-1.3126595345910914,5.040661701339133,0.2756707743914575,3.4523313923565837,-0.7321179148195114,40.837717248459136,-38.25183152546415,1.5883303089825571,1,-0.6400032043457031,-1.2150001525878906,1.4050006866455078,-1.2900009155273438,4.4799957275390625,1,0.04755094159632667,1.2469105568532892,76.8499984741211,-2.0098879765528808,76.80000305175781,2.5942237309125487,77.75,0.04755094159632667
14367,2019-01-30,77.16000366210938,77.87000274658203,76.61000061035156,76.61000061035156,2449200.0,0.0024685258983099256,-3.581800527118879,-3.6666497126290625,75.09935902941916,67.69997930603286,-0.635965603132874,-2.393795565038232,-0.5564459770070016,-3.162637370749394,12.27617696108903,1.2600021362304688,1.1925726300696766,1.9330032348632784,-1.366924089713791,5.232930559440348,0.28303957257475076,3.582966897151806,0.9399948120117188,47.77793319176532,-32.84498973813118,1.6499636622885332,1,-0.350006103515625,-1.4050025939941406,1.174997329711914,-1.4800033569335938,4.7899932861328125,2,0.05171070080869988,1.4657462663169005,76.97000122070312,1.2469105568532892,76.8499984741211,-2.0098879765528808,76.80000305175781,0.05171070080869988
14368,2019-01-31,79.12000274658203,79.61000061035156,76.77999877929688,77.2699966430664,5718900.0,0.02540174950037155,1.0,3.3636287973366623,76.96080677146493,70.12337896405265,-2.3053918048750575,-4.076046608251332,-2.4932142921575178,-5.082192666548593,12.529135116150542,2.8300018310546875,1.6684176381824187,3.5840023040771456,0.03759689687512946,7.130407711279162,1.8107996004761304,5.357205007678161,-2.5100021362304688,85.19642824214932,6.352442325739744,1.7732027036010087,1,-1.5550041198730469,-3.1850013732910156,-0.7850017547607422,-3.44000244140625,3.4799957275390625,3,0.028816970426550848,-3.581800527118879,77.16000366210938,1.4657462663169005,76.97000122070312,1.2469105568532892,76.8499984741211,0.028816970426550848
14369,2019-02-01,79.11000061035156,79.31999969482422,78.1500015258789,79.12000274658203,2630700.0,-0.00012641728871654045,4.707363367386814,-0.005406542287326174,79.5944140063704,72.58137050261192,-2.020298917848052,-3.759463355072455,-2.467033228280002,-5.02101563921488,12.71675525777616,1.1699981689453125,1.7794159941704493,3.256999969482422,-0.3806287086279241,6.894628647592768,1.4381856304272418,5.075814308537602,-2.5,84.89424867695598,6.516026468048366,1.8188143390551759,2,-1.5450019836425781,-3.174999237060547,-2.029998779296875,-3.4300003051757812,4.0,4,0.029199817226287506,1.0,79.12000274658203,-3.581800527118879,77.16000366210938,1.4657462663169005,76.97000122070312,0.029199817226287506
14370,2019-02-04,79.47000122070312,79.5199966430664,78.1500015258789,78.62999725341797,2757600.0,0.00455063339115247,1.914899315785629,-83.98245614035088,87.36843056295908,75.76208540291594,-2.0678851002489296,-3.8415047743629884,-2.8195557637085074,-5.33872480144575,12.929844063429602,1.3699951171875,1.9223139311543065,3.3155006408691463,-0.4763386578324429,7.1073399395707355,1.4195809915183588,5.211420290219934,-2.8000006103515602,95.48388843358609,13.216297226866317,1.895919649350794,2,-1.5699996948242188,-3.5349998474121094,-2.6800003051757812,-3.7900009155273438,3.7099990844726562,0,0.019630018052489318,4.707363367386814,79.11000061035156,1.0,79.12000274658203,-3.581800527118879,77.16000366210938,0.019630018052489318
14371,2019-02-05,79.01000213623047,79.47000122070312,78.7300033569336,79.37000274658203,2658000.0,-0.005788336194876287,1.6428610354223434,-0.4285701310614799,78.05258267337707,76.12495012792306,-1.336091205276304,-3.067816684917233,-2.3698424217108993,-4.831973616727112,13.154448452922956,0.7399978637695312,2.077412314653756,2.5565013885498047,-1.139843054521691,6.2528458316213005,0.7083291670140568,4.404673610085553,-2.281201525878899,80.00005086263022,-0.4100173801167841,1.8481722215357457,2,-1.0550003051757812,-3.075000762939453,-2.220001220703125,-3.3300018310546875,3.970001220703125,1,0.02847740715309066,1.914899315785629,79.47000122070312,4.707363367386814,79.11000061035156,1.0,79.12000274658203,0.02847740715309066
14372,2019-02-06,79.20999908447266,79.47000122070312,78.52999877929688,78.81999969482422,1587700.0,0.0025312864553193037,1.0659311177437205,-1.0833298012122239,77.56714897822667,76.036865869913,-1.3311890640625421,-3.0060914242548904,-2.5080569703886084,-4.976076276279727,13.917175035976726,0.94000244140625,2.2250803794089506,2.4924983978271484,-1.1991815760605817,6.184178371714879,0.6466584108832905,4.338338384771006,-2.4235744741210823,85.86567960877137,7.433249829525323,1.8458399869438622,2,-1.2549972534179688,-3.2749977111816406,-2.5749988555908203,-3.3899993896484375,4.599998474121094,2,0.02827923102714225,1.6428610354223434,79.01000213623047,1.914899315785629,79.47000122070312,4.707363367386814,79.11000061035156,0.02827923102714225
14373,2019-02-07,79.44999694824219,79.45999908447266,78.19999694824219,78.54000091552734,1871900.0,0.00302989353040628,1.7096811242278316,2.3333268124731013,77.42448832058531,77.02369182522077,-1.4580079030569806,-2.916781475869797,-2.6889797531226804,-5.165561699425666,14.73516256427293,1.2600021362304688,2.358694823770719,2.4284965515136747,-1.1002681578552966,5.957261260882646,0.664114196829189,4.19287890619816,-2.607100817890611,94.89051501381093,17.61250401489437,1.7643823546844872,2,-1.4949951171875,-3.514995574951172,-3.109996795654297,-3.6299972534179688,4.030006408691406,3,0.03146633223445727,1.0659311177437205,79.20999908447266,1.6428610354223434,79.01000213623047,1.914899315785629,79.47000122070312,0.03146633223445727
14374,2019-02-08,80.0199966430664,80.08999633789062,79.0,79.13999938964844,1970300.0,0.007174319908351157,1.1372547552975847,0.9670341647453364,79.02512742898293,77.80936729643923,-1.7022246211303695,-3.2352322189644553,-3.1952866633775727,-5.675313732051691,16.10763684914241,1.089996337890625,2.3229943365528527,2.7334964752197237,-0.862918127807518,6.329911078246965,0.9352891737060958,4.531703776733352,-3.1217584231148265,96.39175865879605,19.67905695814413,1.7982073015136244,2,-1.7199974060058594,-3.8449974060058594,-3.7099952697753906,-3.9049949645996094,2.5400009155273438,4,0.03224196375017274,1.7096811242278316,79.44999694824219,1.0659311177437205,79.20999908447266,1.6428610354223434,79.01000213623047,0.03224196375017274
14375,2019-02-11,80.08999633789062,80.47000122070312,79.80000305175781,79.80000305175781,3914300.0,0.0008747775276278791,-3.6207840042094186,0.3295388536798939,78.32062349086394,78.82366458469437,-1.412877366040746,-3.014816703257708,-3.219454563446277,-5.687240576537533,17.628479429672367,0.6699981689453125,2.1832344987412853,2.5209964752197322,-1.0211812790179238,6.063174229457388,0.7499075981009042,4.29208535233856,-3.064087793221489,83.25972829995901,7.022766831918176,1.7710888771188313,2,-1.5499954223632812,-3.724994659423828,-3.8649940490722656,-3.9399948120117188,2.7800064086914062,0,0.03770763404358113,1.1372547552975847,80.0199966430664,1.7096811242278316,79.44999694824219,1.0659311177437205,79.20999908447266,0.03770763404358113
14376,2019-02-12,80.30000305175781,80.8499984741211,79.51000213623047,80.19999694824219,2470300.0,0.002622134142461263,1.2333329094770036,0.3448566166798211,76.83525603288732,79.01654202952417,-1.2302189574034657,-2.858669276890879,-3.368638562598747,-5.83145580534142,18.757398002037267,1.339996337890625,2.229593189487602,2.405503082275388,-0.8601684256201025,5.671174590170878,0.7726673283276426,4.038338836223133,-3.067448946526639,79.24546771040562,5.38249492949403,1.6328357539477432,2,-1.4850044250488281,-3.6550025939941406,-4.095001220703125,-3.9650001525878906,3.7899932861328125,1,0.03586546879159713,-3.6207840042094186,80.08999633789062,1.1372547552975847,80.0199966430664,1.7096811242278316,79.44999694824219,0.03586546879159713
14377,2019-02-13,79.55000305175781,80.16999816894531,79.12999725341797,80.08000183105469,2779400.0,-0.00933997473843906,1.9296153019557274,-5.299664327128471,64.65800676456482,77.64956425097972,-0.11794846561983263,-1.876451496006183,-2.5694677219906765,-4.996205288619819,20.620176577506395,1.1700057983398438,2.242099947486608,1.4470027923584041,-1.6718842735321005,4.565889858248909,-0.11244074058684816,3.0064463253036564,-2.028053397015441,50.94359721426495,-18.910791282260156,1.5594435329452516,2,-0.0500030517578125,-2.7800025939941406,-3.8525009155273438,-2.990001678466797,5.589996337890625,2,0.04311753832296028,1.2333329094770036,80.30000305175781,-3.6207840042094186,80.08999633789062,1.1372547552975847,80.0199966430664,0.04311753832296028
14378,2019-02-14,79.3499984741211,79.94000244140625,79.20999908447266,79.79000091552734,2122400.0,-0.0025141994967189385,-1.0277836646462934,0.83019519778891,73.65484324374822,76.9896119440217,0.1319923545191699,-1.465700095054089,-2.3664132688474666,-4.712844421548425,22.394903646389714,0.7300033569335938,2.3054699202417623,1.0654983520507812,-1.8875694423677345,4.018566146469297,-0.41103554515848373,2.5420322492600462,-1.561804913828425,18.91885204323602,-51.286120565933814,1.4765338972092603,2,0.15000152587890625,-2.450000762939453,-4.027496337890625,-2.789997100830078,5.970001220703125,3,0.056206668812063265,1.9296153019557274,79.55000305175781,1.2333329094770036,80.30000305175781,-3.6207840042094186,80.08999633789062,0.056206668812063265
14379,2019-02-15,79.2699966430664,79.95999908447266,79.0199966430664,79.6500015258789,2740400.0,-0.0010082146514568402,-1.1363573311138855,0.8636426688861146,72.32465104756113,75.31808088675525,0.26493734242126266,-1.189124460483896,-2.3026039139149503,-4.554214741008437,23.90437702168466,0.94000244140625,2.3227454244637187,0.8219966888427734,-1.9553747805571504,3.5993681582426973,-0.5666890458571885,2.2106824235427354,-1.2368586896674572,13.661188516730451,-56.470218144463416,1.3886857346999633,2,0.2550010681152344,-2.3699989318847656,-3.9474945068359375,-2.7099952697753906,6.7100067138671875,4,0.05310971227643457,-1.0277836646462934,79.3499984741211,1.9296153019557274,79.55000305175781,1.2333329094770036,80.30000305175781,0.05310971227643457
14380,2019-02-19,80.08000183105469,80.22000122070312,79.12999725341797,79.4800033569336,2168300.0,0.010218307333044852,1.4772894757375827,-1.5789230645679408,75.45002072792477,75.02890733726056,-0.5022573511716786,-1.775934929136639,-3.1232692917492386,-5.267948626262637,25.37596842384655,1.0900039672851562,2.1817686123523288,1.4325016021728487,-1.2011972258711268,4.066200430216824,0.11565218815086098,2.7493510161948365,-1.8215150359979617,57.92372280728085,-15.25578321396955,1.31684941402199,2,-0.5550041198730469,-3.180004119873047,-4.757499694824219,-3.520000457763672,5.150001525878906,1,0.030968976908506196,-1.1363573311138855,79.2699966430664,-1.0277836646462934,79.3499984741211,1.9296153019557274,79.55000305175781,0.030968976908506196
14381,2019-02-20,80.5199966430664,80.75,79.5999984741211,79.83000183105469,2218100.0,0.005494440583804883,1.0,1.1499942779395496,76.41500493630784,74.90089133260291,-0.7884479482544151,-1.9919994300250323,-3.5799923265419125,-5.594883459217328,26.780698812818247,1.1500015258789062,2.0343082824594205,1.6654964447021428,-0.8666317858195498,4.197624675223835,0.3994323294412965,2.931560559962989,-2.054188913684527,86.70503406760601,9.886405315965149,1.2660641152608474,2,-0.9949989318847656,-3.6199989318847656,-5.3549957275390625,-3.9599952697753906,3.2700042724609375,2,0.029185372596733483,1.4772894757375827,80.08000183105469,-1.1363573311138855,79.2699966430664,-1.0277836646462934,79.3499984741211,0.029185372596733483
14382,2019-02-21,81.1500015258789,81.31999969482422,80.02999877929688,80.19999694824219,1997300.0,0.007824204037230942,1.0,1.376828580590232,70.17885799051713,74.09582129592867,-1.2452779362076711,-2.4200187761531993,-4.237802777179581,-6.093604761622657,28.28051915436488,1.2900009155273438,1.8102518298966714,2.0885013580322322,-0.4852782518499623,4.662280967914427,0.801611553091135,3.3753911629733295,-2.4934585369178848,92.60878507028984,16.153839968754383,1.2868898049410966,2,-0.9900016784667969,-3.6300010681152344,-6.057498931884766,-4.590000152587891,2.5999984741210938,3,0.03622914056352977,1.0,80.5199966430664,1.4772894757375827,80.08000183105469,-1.1363573311138855,79.2699966430664,0.03622914056352977
14383,2019-02-22,81.72000122070312,81.76000213623047,80.83000183105469,81.2699966430664,1828700.0,0.007024025682149215,2.5093926787487946,0.47368674660092036,73.34521642049751,73.46472007276363,-1.6309240053243599,-2.822033268875032,-4.830847430507589,-6.540287600892611,29.53636273340763,0.9300003051757812,1.7632210246109992,2.460000991821289,-0.29395011061215826,5.213952094254736,1.0830254406045725,3.8369765430380056,-2.797112561155785,98.54011549877762,22.196271984597985,1.376975551216721,2,-1.3300018310546875,-3.5600013732910156,-6.462499618530273,-5.159999847412109,1.0999984741210938,4,0.041850197232729425,1.0,81.1500015258789,1.0,80.5199966430664,1.4772894757375827,80.08000183105469,0.041850197232729425
14384,2019-02-25,80.77999877929688,81.72000122070312,80.37999725341797,81.58999633789062,3216800.0,-0.011502721822868822,1.504663168102219,-1.7999762643473542,60.61584041863893,71.49752195362751,-0.6389728085334809,-1.6533389026914165,-3.9381832128549945,-5.499065563802716,30.46304188582145,1.3400039672851562,1.6935219595040962,1.3209987640380803,-1.2538579161458756,3.895855444222036,0.033570423946102323,2.608427104130058,-1.516656502547562,62.73758412624739,-10.723124494744134,1.2874283400919744,2,-0.3899993896484375,-2.1399993896484375,-5.44749641418457,-4.219997406005859,2.3000030517578125,0,0.056202042388380224,2.5093926787487946,81.72000122070312,1.0,81.1500015258789,1.0,80.5199966430664,0.056202042388380224
14385,2019-02-26,80.41999816894531,80.95999908447266,79.91000366210938,80.95999908447266,2083700.0,-0.004456556273727319,2.8888653414148266,0.6666698063446613,61.61443623689526,69.80631975407285,-0.2539435393232594,-1.0668684981022096,-3.6229427982767817,-5.039230553620939,31.482629770172643,1.0499954223632812,1.602693293661872,0.7824981689453097,-1.5103440757368247,3.075340413627444,-0.36392295339575753,1.9289192912863768,-0.8570567090582557,37.96288447138276,-33.238432905664006,1.14642112234107,2,-0.029998779296875,-1.779998779296875,-4.929996490478516,-3.859996795654297,2.4900054931640625,1,0.06913709667473378,1.504663168102219,80.77999877929688,2.5093926787487946,81.72000122070312,1.0,81.1500015258789,0.06913709667473378
14386,2019-02-27,80.62999725341797,80.69000244140625,79.94999694824219,80.0999984741211,1567000.0,0.0026112793988317673,1.276907908636353,-0.9814775569024711,61.677583697234354,69.47516163548057,-0.4606528536982637,-1.0420366478011545,-3.9032647107081573,-5.154345733483979,32.432787785085104,0.7400054931640625,1.4432339521322888,0.8094974517822209,-1.14638807483054,2.7653829783949817,-0.16844531152415243,1.7874402150885942,-0.8034085123696997,38.918604603209296,-29.170829800969976,0.977942763306378,2,-0.23999786376953125,-1.9899978637695312,-5.004995346069336,-4.069995880126953,1.9900054931640625,2,0.05705080317760558,2.8888653414148266,80.41999816894531,1.504663168102219,80.77999877929688,2.5093926787487946,81.72000122070312,0.05705080317760558
14387,2019-02-28,81.1500015258789,81.3499984741211,80.36000061035156,80.69999694824219,2523400.0,0.006449265660106285,1.3294109199271167,0.8490671964069788,63.36476648261021,68.33181977313191,-0.8155983795895168,-1.3152260162851235,-4.477715997230277,-5.557436187517865,33.30583489501063,0.9899978637695312,1.301276230663973,1.1300018310546847,-0.46369627787638024,2.7236999399857496,0.3331527765891593,1.92685088552021,-1.2399978637695312,67.02696683891241,2.231534457131744,0.796849054465532,2,-0.7600021362304688,-2.174999237060547,-5.352500915527344,-4.494998931884766,2.4199981689453125,3,0.03253233937163302,1.276907908636353,80.62999725341797,2.8888653414148266,80.41999816894531,1.504663168102219,80.77999877929688,0.03253233937163302
14388,2019-03-01,81.4000015258789,81.47000122070312,80.62000274658203,81.11000061035156,2945100.0,0.003080714667889062,2.953478469154202,0.64443992336775,61.42383645876228,67.12061815215425,-0.8316852875932739,-1.4605387544066701,-4.693982930548486,-5.6933104712031195,33.32702791230852,0.8499984741210938,1.17299272771875,1.2660018920898466,-0.3818925042225203,2.9138962884022135,0.44205469393367025,2.089949090246023,-1.4500045776367188,82.32043500252908,20.6326851208337,0.8239471981561799,3,-0.9550018310546875,-2.3699989318847656,-5.562501907348633,-4.744998931884766,1.75,4,0.028869759583161292,1.3294109199271167,81.1500015258789,1.276907908636353,80.62999725341797,2.8888653414148266,80.41999816894531,0.028869759583161292
14389,2019-03-04,81.41999816894531,81.80999755859375,80.68000030517578,81.75,3054500.0,0.00024565900112483163,4.022244074463396,-1.1379337560179947,61.10181321676576,65.5263728731366,-0.5751107862343474,-1.3687810016801336,-4.677061996794848,-5.618823539301985,33.42578742166819,1.1299972534179688,1.1968567395242218,1.1704986572265597,-0.4988727667422097,2.839870081195329,0.3358129452421821,2.0051843692109372,-1.2528005981445318,79.4736503959267,19.667173297037237,0.834685711984384,3,-0.7150001525878906,-2.3649978637695312,-5.567499160766602,-4.764995574951172,2.1500015258789062,0,0.0171948115618219,2.953478469154202,81.4000015258789,1.3294109199271167,81.1500015258789,1.276907908636353,80.62999725341797,0.0171948115618219
14390,2019-03-05,81.02999877929688,81.38999938964844,80.66000366210938,81.30999755859375,2258900.0,-0.004789970503796814,2.3181439866833125,0.8484764414851805,55.915673734660864,63.248669406286915,-0.040435000287232015,-0.9021730425642147,-4.2410204792166155,-5.151296923725781,33.42080163689468,0.7599945068359375,1.189143978802619,0.7024993896484375,-0.9592806591248433,2.3642794384217183,-0.12839063473821,1.533389414035085,-0.6328092102050817,58.06459551916782,0.6874006411657803,0.8308900243866435,3,-0.1699981689453125,-1.9749984741210938,-5.3899993896484375,-4.374996185302734,2.3199996948242188,1,0.025299309917817592,4.022244074463396,81.41999816894531,2.953478469154202,81.4000015258789,1.3294109199271167,81.1500015258789,0.025299309917817592
14391,2019-03-06,81.26000213623047,81.55000305175781,80.8499984741211,81.13999938964844,1892400.0,0.002838496364291787,1.0,-0.42858310626702995,65.13269030556648,62.68798410795907,-0.17257803043675324,-1.006576945862264,-4.445860649082334,-5.304842027558067,33.45311524448662,0.7000045776367188,1.2118802004449378,0.8200027465820341,-0.7692919516376548,2.409297444801723,0.025355397472196728,1.6146500956918715,-0.6650194486084047,62.069201384869565,3.717995242962921,0.7946473491098425,3,-0.40000152587890625,-2.1000022888183594,-5.427501678466797,-4.604999542236328,2.6800003051757812,2,0.020305211450926564,2.3181439866833125,81.02999877929688,4.022244074463396,81.41999816894531,2.953478469154202,81.4000015258789,0.020305211450926564
14392,2019-03-07,81.44999694824219,82.19999694824219,81.2699966430664,81.5999984741211,2115400.0,0.0023381098574573045,-2.6470447439675677,-1.2499841057918495,68.61698458025532,62.16262501459882,-0.35262569355718654,-1.0752826364195442,-4.569602502490113,-5.410908957110308,33.85000963030809,0.9399948120117188,1.144344339557847,0.8979976654052706,-0.6412529092950194,2.4372482401055606,0.12837237805513269,1.6676229527554085,-0.7899932861328125,52.53147136793614,-10.361208984964705,0.7696252873501431,3,-0.39499664306640625,-2.0449981689453125,-5.407497406005859,-4.794994354248047,2.7000045776367188,3,0.014364712611141472,1.0,81.26000213623047,2.3181439866833125,81.02999877929688,4.022244074463396,81.41999816894531,0.014364712611141472
14393,2019-03-08,81.94999694824219,81.98999786376953,80.93000030517578,81.69000244140625,1721100.0,0.006138735650508709,5.235346916793825,-1.7332790804130003,72.11219480874283,63.439997724610365,-0.9125323864159327,-1.452875452972151,-4.903328383495818,-5.799590234713719,34.45132804383852,1.05999755859375,1.0436703949047654,1.2729976654052706,-0.29521465256925694,2.841209983379798,0.48889150641801393,2.0571038243925273,-1.0999984741210938,83.76616299232104,14.041017631039253,0.7841061589872637,3,-0.8949966430664062,-2.4599990844726562,-5.667497634887695,-5.294994354248047,2.3100051879882812,4,0.019768185563267204,-2.6470447439675677,81.44999694824219,1.0,81.26000213623047,2.3181439866833125,81.02999877929688,0.019768185563267204
14394,2019-03-11,82.5999984741211,82.5999984741211,81.94999694824219,82.11000061035156,3831400.0,0.007931684564789432,1.6530790190735696,1.8846469863254887,71.35589823166198,64.52238239069555,-1.4273146425584002,-2.0023402999824356,-5.402187141105003,-6.3282536986585,34.84992789388009,0.6500015258789062,0.995494572269962,1.793999099731451,0.03990134987314775,3.5480968495897542,0.9169502248022923,2.6710479746606097,-1.6699981689453125,100.0,27.593097091221026,0.8770488749291544,3,-1.3250007629394531,-2.2249984741210938,-5.849998474121094,-5.944995880126953,0.45000457763671875,0,0.006658632710872636,5.235346916793825,81.94999694824219,-2.6470447439675677,81.44999694824219,1.0,81.26000213623047,0.006658632710872636
14395,2019-03-12,83.11000061035156,83.41999816894531,82.56999969482422,82.98999786376953,2371600.0,0.0061743601168497975,1.297299805140577,0.24490463215258856,71.6917933651203,65.635072353794,-1.6937253577553122,-2.397406991823985,-5.773925799404225,-6.7146362673249484,35.21826396242586,0.8499984741210938,0.8799944725819984,2.15300102233887,0.15538033720106625,4.150621707476674,1.1541906797699681,3.151811364907772,-2.1800003051757812,87.93783675468674,16.623272299719645,0.9988103425689011,3,-1.220001220703125,-2.325000762939453,-6.3600006103515625,-6.454998016357422,0.089996337890625,1,0.005534822296889397,1.6530790190735696,82.5999984741211,5.235346916793825,81.94999694824219,-2.6470447439675677,81.44999694824219,0.005534822296889397
14396,2019-03-13,83.18000030517578,83.4000015258789,82.95999908447266,83.0,1781300.0,0.0008422535712928614,-2.3846063558202997,1.499968211583699,68.76152869835002,66.23471259998732,-1.5242598676473733,-2.361665536416581,-5.692004243493784,-6.670212005513051,35.39941168280324,0.44000244140625,0.9200634230471394,2.079000854492193,-0.12387709271574465,4.281878801700131,0.9775618808882314,3.180439828096155,-1.752000427246088,90.36152330644148,20.842455490844586,1.1014389736039667,3,-1.1599998474121094,-2.3700027465820312,-6.26249885559082,-6.524997711181641,-0.1699981689453125,2,0.0020437384986968787,1.297299805140577,83.11000061035156,1.6530790190735696,82.5999984741211,5.235346916793825,81.94999694824219,0.0020437384986968787
14397,2019-03-14,82.9800033569336,83.7300033569336,82.66999816894531,83.1500015258789,2915400.0,-0.002404387442996203,-1.683528411944219,-0.9444326707074132,62.500018922106015,66.35428842924773,-1.1592899844405053,-1.9937464866504229,-5.339599941564202,-6.356111829718344,36.093310665790085,1.0600051879882812,0.9878031699073517,1.7075038909912053,-0.5208780655176781,3.9358858475000886,0.5933129127367636,2.821694869245647,-1.1536038208007824,73.21431490836562,7.061923726157673,1.1141909782544406,3,-0.7849998474121094,-2.015003204345703,-6.035001754760742,-6.325000762939453,-0.0500030517578125,3,0.011569041282672332,-2.3846063558202997,83.18000030517578,1.297299805140577,83.11000061035156,1.6530790190735696,82.5999984741211,0.011569041282672332
14398,2019-03-15,83.80999755859375,84.2699966430664,83.01000213623047,83.19999694824219,9901400.0,0.010002339938334215,-1.5454685573366214,-3.58827753343506,80.73025639755859,68.53522656044693,-1.8008544111910396,-2.6060924723041836,-5.9463717645154475,-7.065379328964326,36.920792256884404,1.2899932861328125,1.0740239335821684,2.314498138427737,0.005006688394956882,4.6239895884605176,1.1597524134113542,3.4692438634441203,-1.6028772583007793,80.17245064734763,13.026798558156386,1.154745725016389,3,-1.3449974060058594,-2.575000762939453,-6.864995956420898,-7.154994964599609,-0.23999786376953125,4,0.004056842586678933,-1.683528411944219,82.9800033569336,-2.3846063558202997,83.18000030517578,1.297299805140577,83.11000061035156,0.004056842586678933
14399,2019-03-18,83.4800033569336,83.86000061035156,83.05000305175781,83.80000305175781,3371900.0,-0.003937408558322031,2.6818504967834786,-0.524589138754784,81.22463024580732,71.3473328394632,-1.2828208303503175,-2.049607885992316,-5.386906750198676,-6.640579807965096,38.0227938438533,0.80999755859375,1.1092722213586228,1.774003601074213,-0.4471625950847482,3.9951697972331743,0.6634205029947395,2.8845866991536866,-0.8603077880859331,53.52972327687571,-16.59240376510804,1.11058309807948,3,-0.9200057983398438,-1.8450050354003906,-6.535001754760742,-6.825000762939453,0.5399932861328125,0,0.009343540344169066,-1.5454685573366214,83.80999755859375,-1.683528411944219,82.9800033569336,-2.3846063558202997,83.18000030517578,0.009343540344169066
14400,2019-03-19,82.55999755859375,83.44000244140625,82.08000183105469,83.33999633789062,3855800.0,-0.011020672752086402,1.7754803350667954,2.4374985098824595,67.20145026675715,71.57719505737327,-0.13741134496031293,-0.9847704275453282,-4.26498908996065,-5.628399600690187,38.50115156392572,1.4000015258789062,1.132114061439765,0.7299980163574276,-1.383239738579519,2.843235771294374,-0.3266208611110386,1.7866168938258937,1.7099990844726562,21.917665051367894,-49.997173147401966,1.0566188774684722,3,0.04000091552734375,-0.9150009155273438,-5.322498321533203,-5.904994964599609,2.2700042724609375,1,0.0059351442303072766,2.6818504967834786,83.4800033569336,-1.5454685573366214,83.80999755859375,-1.683528411944219,82.9800033569336,0.0059351442303072766
14401,2019-03-20,82.87000274658203,83.58000183105469,82.41999816894531,82.93000030517578,3322800.0,0.0037549079112830785,-1.416657394897878,0.07692006729527759,65.92595522953201,71.2781917961818,-0.21793956841378304,-1.169661222311845,-4.352099477775312,-5.848122429641876,38.69971878745016,1.160003662109375,1.1717873668155505,0.9225028991699276,-1.1448777587295211,2.9898835570693763,-0.11118742977980389,1.956193228119659,1.3561940002441446,36.073186621006315,-34.95381214971705,1.0336903289497255,3,-0.2700042724609375,-1.225006103515625,-5.417501449584961,-6.215000152587891,1.839996337890625,2,0.003982070601219689,1.7754803350667954,82.55999755859375,2.6818504967834786,83.4800033569336,-1.5454685573366214,83.80999755859375,0.003982070601219689
14402,2019-03-21,84.08999633789062,84.33999633789062,82.73999786376953,82.88999938964844,3243400.0,0.014721775683287364,-1.133331298828125,-20.000762970498474,71.11460043812212,71.16734797722393,-1.1444147044113464,-2.2747311602805524,-5.359440407040552,-7.003673171683374,38.73726469289092,1.5999984741210938,1.3213345074030087,1.9954967498779297,-0.24404772406978736,4.235041223825647,0.8757245129040712,3.115268986851788,-2.0099945068359375,88.93802621007218,18.5406734339535,1.1197722369738583,3,-0.9449996948242188,-2.4099998474121094,-6.359996795654297,-7.434993743896484,-0.04999542236328125,3,-0.012843313695965919,-1.416657394897878,82.87000274658203,1.7754803350667954,82.55999755859375,2.6818504967834786,83.4800033569336,-0.012843313695965919
14403,2019-03-22,85.13999938964844,85.70999908447266,84.33999633789062,84.58000183105469,3595300.0,0.012486658312347743,-1.6345990199242935,0.4666658189540073,75.13516411459773,71.58726640866125,-1.8934453131603846,-3.2204959490411085,-6.162152075217875,-7.950219834299361,38.77694287119053,1.6200027465820312,1.4383542538969323,2.874499893188471,0.2638372214307765,5.485162564946165,1.5691685573096237,4.179831229067318,-3.0147976684570352,84.29751718716831,14.426627126017635,1.3053313358788436,3,-1.2449989318847656,-2.7750015258789062,-7.004999160766602,-8.484996795654297,0.410003662109375,4,-0.025957236320362842,-1.133331298828125,84.08999633789062,-1.416657394897878,82.87000274658203,1.7754803350667954,82.55999755859375,-0.025957236320362842
14404,2019-03-25,85.31999969482422,85.63999938964844,84.91000366210938,85.26000213623047,2383800.0,0.0021141685044181457,1.0857111716621253,0.10713896457765668,79.83312942285022,72.49185930396457,-1.8405964282462008,-3.2073752763931793,-6.131191909203608,-8.01189297993821,39.40589177154945,0.7299957275390625,1.541839198785226,2.827500152587888,-0.018238552641150818,5.673238857816926,1.4046307999733756,4.2503695052024,-3.051406079101568,89.25620703207922,17.152804175614165,1.4228693526145177,3,-1.4249992370605469,-2.9550018310546875,-7.120000839233398,-8.664997100830078,-0.37000274658203125,0,-0.020511017419824973,-1.6345990199242935,85.13999938964844,-1.133331298828125,84.08999633789062,-1.416657394897878,82.87000274658203,-0.020511017419824973
14405,2019-03-26,85.9800033569336,86.0,85.19000244140625,85.37000274658203,2166400.0,0.007735626634670645,1.49232358326682,10.16709053916582,80.97115646476459,73.84848461134396,-2.2916708418838,-3.6148132612665194,-6.559189673431888,-8.569287654786194,40.70884215939301,0.80999755859375,1.607381701072896,3.2095035552978572,0.1388161737120015,6.280190936883713,1.6741598645049294,4.744847246090785,-3.5737535224609474,99.4414348369058,24.99189885706683,1.5353436907929303,3,-1.94000244140625,-3.4150047302246094,-7.767505645751953,-9.325000762939453,-1.2800064086914062,1,-0.022796076265902188,1.0857111716621253,85.31999969482422,-1.6345990199242935,85.13999938964844,-1.133331298828125,84.08999633789062,-0.022796076265902188
14406,2019-03-27,85.2300033569336,86.0999984741211,84.83999633789062,86.02999877929688,3297400.0,-0.008722958487062171,1.6808704050906198,-1.3114665932911425,73.10517278526054,75.02683504058336,-1.363705342310027,-2.637761980238537,-5.560160684145245,-7.723989961412656,41.90604165463083,1.2600021362304688,1.6311939325930211,2.2295032501220646,-0.8551865662476814,5.314193066491811,0.6871583419371916,3.7718481583069376,-2.608128512529305,74.10729288241198,-2.9860645440380296,1.5423449081848735,3,-1.1400032043457031,-2.3800048828125,-7.017505645751953,-8.575000762939453,0.1999969482421875,2,-0.004693200869695491,1.49232358326682,85.9800033569336,1.0857111716621253,85.31999969482422,-1.6345990199242935,85.13999938964844,-0.004693200869695491
14407,2019-03-28,83.79000091552734,85.61000061035156,83.79000091552734,85.22000122070312,4990000.0,-0.016895487324759095,-1.5454535754109469,1.787510609687479,60.08773801068617,72.73322188648642,0.22716740426183435,-1.0433284935375298,-3.9339859458269046,-6.1812464363907225,42.2492598358869,1.8199996948242188,1.585049431533747,0.6575008392333928,-2.31777323714077,3.6327749156075555,-0.8301361989536815,2.145137877420467,-0.8898761807457163,0.0,-73.09951278340274,1.487637038187078,3,0.2999992370605469,-0.7849998474121094,-5.577503204345703,-7.134998321533203,1.0400009155273438,3,0.010979808555829917,1.6808704050906198,85.2300033569336,1.49232358326682,85.9800033569336,1.0857111716621253,85.31999969482422,0.010979808555829917
14408,2019-03-29,83.75,83.9000015258789,83.27999877929688,83.5999984741211,4625700.0,-0.0004773948572655007,1.755539731787125,-0.10489614955744186,56.7567640258449,70.01457008426837,0.2880546849103638,-0.86246360404364,-3.7154000991286154,-6.031466814590999,42.32970507012341,0.6200027465820312,1.570663396739036,0.5,-2.3709743615604424,3.3709743615604424,-0.9354871807802283,1.9354871807802283,-0.5938853660712198,16.666711757655776,-50.8394528065577,1.4354871807802214,3,0.3400001525878906,-0.7449989318847656,-4.909999847412109,-6.959999084472656,0.8799972534179688,4,0.0034626974988338777,-1.5454535754109469,83.79000091552734,1.6808704050906198,85.2300033569336,1.49232358326682,85.9800033569336,0.0034626974988338777
14409,2019-04-01,82.81999969482422,83.95999908447266,82.30000305175781,83.9000015258789,4769700.0,-0.01110448125583019,1.7666670905229964,-7.199938965464625,48.37625472778954,67.92288169104975,1.245573254609738,0.18740754720221275,-2.6229660917185953,-4.991510432288962,41.84421265230821,1.6599960327148438,1.6010700143096415,-0.5000003814697322,-3.2487738428584976,2.248773079919033,-1.874387112164115,0.8743863492246504,3.279998779296875,13.68413867043586,-49.12098615520236,1.374386730694385,4,1.3800010681152344,0.18500137329101562,-3.5450000762939453,-5.80999755859375,0.910003662109375,0,0.03296309305714962,1.755539731787125,83.75,-1.5454535754109469,83.79000091552734,1.6808704050906198,85.2300033569336,0.03296309305714962
14410,2019-04-02,83.08000183105469,83.27999877929688,82.36000061035156,83.22000122070312,3306400.0,0.0031393641292987162,6.077058512823522,0.12962884471382755,49.45176291663635,66.09241587850579,1.1924943678709496,0.09366324245007718,-2.7170655419510013,-5.151861647325788,41.360813581387234,0.9199981689453125,1.4654909102874,-0.34249839782714275,-2.8761957758656393,2.191198980211354,-1.6093470868463982,0.9243502911921126,2.943996734619134,20.526308392544866,-37.19061369115093,1.2668486890192496,4,1.1199989318847656,-0.07500076293945312,-3.56500244140625,-6.069999694824219,-0.20999908447265625,1,0.022508366345371345,1.7666670905229964,82.81999969482422,1.755539731787125,83.75,-1.5454535754109469,83.79000091552734,0.022508366345371345
14411,2019-04-03,82.91000366210938,83.26000213623047,82.2300033569336,83.04000091552734,2771300.0,-0.0020461984255971677,2.6140327394894993,0.9285558583106267,49.6149633428316,63.70356731236241,1.5296191744551777,0.41488482196635346,-2.389068553221506,-4.897358154970789,40.69777106079545,1.029998779296875,1.3435197147769031,-0.5949966430664091,-2.932036421345927,1.742043135213109,-1.763516532206168,0.5735232460733499,3.039514993286133,20.118368572286315,-34.16605871386584,1.1685198891397575,4,1.2549972534179688,0.11499404907226562,-3.3950042724609375,-5.900001525878906,1.75,2,0.021589593620424008,6.077058512823522,83.08000183105469,1.7666670905229964,82.81999969482422,1.755539731787125,83.75,0.021589593620424008
14412,2019-04-04,82.62000274658203,83.26000213623047,82.1500015258789,83.26000213623047,2401200.0,-0.003497779552745106,2.4687552154113916,4.92317624273725,43.0409747052425,60.13754626687848,1.7759311202994894,0.8401066299927891,-1.9614911081938828,-4.534538008480496,39.555400979654024,1.1100006103515625,1.355172243086443,-0.943497848510745,-3.1167840867509256,1.2297883897294355,-2.0301409676308424,0.14314527060935234,3.1807352968749996,25.966953296240092,-24.008320363334704,1.0866431191200905,4,1.5049972534179688,0.6099967956542969,-3.1050033569335938,-5.6100006103515625,3.7199935913085938,3,0.034011104637853506,2.6140327394894993,82.91000366210938,6.077058512823522,83.08000183105469,1.7666670905229964,82.81999969482422,0.034011104637853506
14413,2019-04-05,83.56999969482422,83.58999633789062,82.48999786376953,82.81999969482422,2194600.0,0.011498389211582083,1.7848299306588375,-1.1718761175881554,50.490709956969276,56.87727743733616,0.6479480315174442,0.018655545041212918,-2.783891942132044,-5.390123816480354,38.95856043958158,1.0999984741210938,1.3877284365488691,-0.07450103759765625,-2.1110357555743207,1.9620336803790082,-1.0927683965859813,0.9437663213906688,2.0116941575781198,78.45304333164728,27.732423264465652,1.0182673589883289,4,0.5550003051757812,-0.20999908447265625,-3.8874988555908203,-6.55999755859375,1.9899978637695312,4,0.015077206423736556,2.4687552154113916,82.62000274658203,2.6140327394894993,82.91000366210938,6.077058512823522,83.08000183105469,0.015077206423736556
14414,2019-04-08,83.1500015258789,83.61000061035156,82.66999816894531,83.37999725341797,3121000.0,-0.005025705043425144,1.7246351172047767,-0.3066609700520833,53.40255808939674,53.81409984007306,0.8132870081535941,0.5080175903010513,-2.2079213921696805,-4.895560541008024,37.94697357648103,0.94000244140625,1.2599890592112075,-0.5219993591308594,-2.513503377022303,1.4695046587605844,-1.5177513680765742,0.47375264981485543,2.2257907869320235,68.49319363519975,13.545531062235867,0.9957520089457199,4,0.9749984741210938,0.22999954223632812,-3.4125003814697266,-6.1399993896484375,1.9000015258789062,0,0.017799106438722623,1.7848299306588375,83.56999969482422,2.4687552154113916,82.62000274658203,2.6140327394894993,82.91000366210938,0.017799106438722623
14415,2019-04-09,83.56999969482422,83.7699966430664,82.9800033569336,83.08000183105469,1898500.0,0.005051090333589414,-1.2898528289786486,-2.1304650699927024,53.9863157492275,51.68978239162495,0.01729784081742025,0.1309629085332631,-2.4654627005430996,-5.251845381895208,36.47137169671245,0.7899932861328125,0.9871359585602306,-0.12500114440918253,-2.099730928949569,1.8497286401312039,-1.1123660366793757,0.8623637478610107,1.612245170770791,87.65447215733553,29.06685567421691,0.9873648922701938,4,0.3100013732910156,-0.18999862670898438,-3.690000534057617,-6.534999847412109,1.8300018310546875,1,0.0019146064699493426,1.7246351172047767,83.1500015258789,1.7848299306588375,83.56999969482422,2.4687552154113916,82.62000274658203,0.0019146064699493426
14416,2019-04-10,83.3499984741211,84.48999786376953,83.16999816894531,83.9000015258789,1795000.0,-0.0026325382494497562,-1.9010865555518293,-1.1224601012066953,45.244233584802416,50.0405041220823,-0.06417291735894537,0.38404305907012315,-2.086080183210413,-4.972435797016345,35.13357283592808,1.3199996948242188,0.6382891658938661,-0.3535022735595703,-2.3203461408678123,1.6133415937486717,-1.3369242072136842,0.6299196600945436,1.6503117910909566,51.28200112158796,-3.3232954141191513,0.9834219336541187,4,-0.029998779296875,0.125,-3.392498016357422,-6.314998626708984,2.5,2,-0.005758797076500177,-1.2898528289786486,83.56999969482422,1.7246351172047767,83.1500015258789,1.7848299306588375,83.56999969482422,-0.005758797076500177
14417,2019-04-11,83.94000244140625,83.98999786376953,83.29000091552734,83.4000015258789,2757100.0,0.007078632010633301,1.1875186266913036,-0.9818143986683312,41.80330773528112,48.379008978686336,-0.7047762887774525,-0.13739700043450398,-2.51268614285911,-5.49420723704759,33.54517764818199,0.6999969482421875,0.19880340762887272,0.1885017395019588,-1.750660312674512,2.1276637916784296,-0.7810792865862766,1.1580827655901942,0.8892892994458066,72.50022888183594,20.756426410958298,0.969581026088234,4,-0.6200027465820312,-0.4250030517578125,-3.930002212524414,-6.905002593994141,2.6599960327148438,3,0.008577569689799835,-1.9010865555518293,83.3499984741211,-1.2898528289786486,83.56999969482422,1.7246351172047767,83.1500015258789,0.008577569689799835
14418,2019-04-12,84.1500015258789,84.2300033569336,83.04000091552734,83.52999877929688,2458800.0,0.0025017760110175313,2.0512632412922915,1.1481512878113564,42.04083539205713,47.67507349693829,-0.9522024243752014,-0.3379443832838547,-2.616664394872487,-5.6445983263718915,31.481902107052573,1.19000244140625,-0.1499946303546693,0.38150062561035725,-1.5657652495907683,2.328766500811483,-0.5921323119902127,1.3551335632109272,0.518532802074759,81.31887940105051,32.90241408194622,0.9736329376005637,4,-0.8300018310546875,-0.6350021362304688,-3.920001983642578,-6.920001983642578,2.4599990844726562,4,0.026024893313141728,1.1875186266913036,83.94000244140625,-1.9010865555518293,83.3499984741211,-1.2898528289786486,83.56999969482422,0.026024893313141728
14419,2019-04-15,84.26000213623047,84.61000061035156,83.95999908447266,84.1500015258789,2425500.0,0.001307196771918484,-1.6530377105844984,0.17741955331323447,37.352937876560944,46.33075960359658,-0.9347572849716954,-0.40740092570040076,-2.6168575880876688,-5.69741851723964,29.425203689985697,0.6500015258789062,-0.2836924977438713,0.4525012969970703,-1.5016674493710838,2.4066700433652244,-0.5245830761870138,1.4295856701811545,-2.1100006103515625,78.52766479285926,35.05503124976989,0.9770843731840775,4,-0.8800010681152344,-0.23500442504882812,-3.9875030517578125,-7.030002593994141,3.029998779296875,0,0.015428381075299091,2.0512632412922915,84.1500015258789,1.1875186266913036,83.94000244140625,-1.9010865555518293,83.3499984741211,0.015428381075299091
14420,2019-04-16,83.05000305175781,84.52999877929688,82.79000091552734,84.05000305175781,2187000.0,-0.014360302086348753,-1.2894644380866336,-9.090858648911084,34.98622821130685,44.70534458898272,0.3023324559482461,0.8866493498413774,-1.3204530617600625,-4.443241181468153,28.23638153635969,1.7399978637695312,-0.4083509933765299,-0.7819980621337947,-2.681843860183676,1.1178477359160865,-1.7319209611587354,0.1679248368911459,-0.8508015441894514,14.285834056449145,-24.266120021060267,0.9499228990249429,4,0.3299980163574219,1.0399971008300781,-2.225004196166992,-5.620002746582031,5.129997253417969,1,0.024081877501600735,-1.6530377105844984,84.26000213623047,2.0512632412922915,84.1500015258789,1.1875186266913036,83.94000244140625,0.024081877501600735
14421,2019-04-17,83.19999694824219,83.62999725341797,82.7300033569336,83.0999984741211,2094100.0,0.0018060673205622102,-1.1428714157258468,-0.09999847412109375,45.05858793429768,44.92952383665552,0.22104533675681637,0.8038596867904175,-1.3656876669831064,-4.553963291386424,26.868105188510107,0.899993896484375,-0.37271870839319377,-0.6485038757324162,-2.518671915791785,1.2216641643269526,-1.5835878957620935,0.2865801442972611,-0.9525794586181604,24.999695635411808,-17.66754575511398,0.9350840200296822,4,0.3500022888183594,0.8900032043457031,-1.862497329711914,-5.359996795654297,5.090003967285156,2,0.02644236368188002,-1.2894644380866336,83.05000305175781,-1.6530377105844984,84.26000213623047,2.0512632412922915,84.1500015258789,0.02644236368188002
14422,2019-04-18,83.01000213623047,83.56999969482422,82.8499984741211,83.02999877929688,2268200.0,-0.002283591574287147,-3.23525187927746,-0.19996948195620662,43.954253458478924,44.20325089237881,0.5276694230789474,0.9579079491350342,-1.077428896213931,-4.290754124947199,24.951252428568626,0.720001220703125,-0.3700861471812402,-0.78449897766113,-2.687388799850339,1.1183908445280792,-1.7359438887557417,0.16694593343348174,-0.715332984191889,14.893573848994581,-29.779397377601345,0.9514449110946074,4,0.6299972534179688,1.0799980163574219,-1.5950031280517578,-5.170001983642578,3.6599960327148438,3,0.03421270045542002,-1.1428714157258468,83.19999694824219,-1.2894644380866336,83.05000305175781,-1.6530377105844984,84.26000213623047,0.03421270045542002
14423,2019-04-22,82.93000030517578,83.12999725341797,82.51000213623047,82.93000030517578,2320100.0,-0.0009637613419573032,2.100022888532845,-0.0,51.04365123026053,43.941150130252566,0.5669623505042267,0.910536715947174,-0.9058037769011662,-4.1406129462366295,22.13876977499088,0.6199951171875,-0.35658804993244075,-0.7540008544921903,-2.5831503375290197,1.075148628544639,-1.668575596010598,0.16057388702621722,-0.5890245239709486,19.999927339046906,-27.411778647216224,0.9145747415184117,4,0.6300010681152344,1.1599998474121094,-1.3499984741210938,-4.93499755859375,2.7600021362304688,0,0.04425416803858684,-3.23525187927746,83.01000213623047,-1.1428714157258468,83.19999694824219,-1.2894644380866336,83.05000305175781,0.04425416803858684
14424,2019-04-23,83.56999969482422,83.69000244140625,82.66999816894531,83.0,2722700.0,0.007717344595361109,1.5185129369213235,100.0,54.33627482091134,43.980034471550766,-0.00804056164761846,0.13988130939242183,-1.4632295609327457,-4.707636044998111,19.34042068338474,1.0200042724609375,-0.22975448913169316,-0.026501464843747158,-1.6856624656034427,1.6326595359159484,-0.8560819652235949,0.8030790355361006,-1.1836434170364498,52.475213868902614,1.594002062568805,0.8295805003798488,4,-0.009998321533203125,0.5200004577636719,-1.720001220703125,-5.305000305175781,1.7300033569335938,1,0.03637670128788595,2.100022888532845,82.93000030517578,-3.23525187927746,83.01000213623047,-1.1428714157258468,83.19999694824219,0.03637670128788595
14425,2019-04-24,84.0199966430664,84.3499984741211,83.4000015258789,83.68000030517578,2292200.0,0.005384670933175295,-1.1111186463666882,0.5964851226726988,59.35915497487954,45.54835907044823,-0.43303042567148964,-0.4895845636812055,-1.8259780554712677,-5.091198798396647,16.443783936931585,0.9499969482421875,-0.2366363134009788,0.5214958190917969,-0.7251465522627001,1.7681381904462938,-0.10182536658545871,1.1448170047690525,-1.5891674786273597,82.06508218201118,26.165149371261023,0.62332118567725,4,-0.4599952697753906,0.07000350952148438,-1.9224987030029297,-5.754997253417969,2.100006103515625,2,0.038919357332904525,1.5185129369213235,83.56999969482422,2.100022888532845,82.93000030517578,-3.23525187927746,83.01000213623047,0.038919357332904525
14426,2019-04-25,84.83000183105469,85.16999816894531,83.45999908447266,83.5199966430664,2249400.0,0.009640623903251822,-1.3916066007586712,3.8529979355533617,67.13180421876645,48.36263645750215,-1.1298333566345775,-1.4030273097085058,-2.544293764462253,-5.823637014535649,14.13454209901247,1.7099990844726562,-0.21991122473880864,1.3515010833740178,0.21374238553224245,2.489259781215793,0.7826217344531301,1.9203804322949054,-2.3555892376973873,87.21816372246171,26.39459549905527,0.5688793489208865,4,-0.9900016784667969,-0.7050018310546875,-2.7075042724609375,-6.56500244140625,2.5400009155273438,3,0.03949072735838044,-1.1111186463666882,84.0199966430664,1.5185129369213235,83.56999969482422,2.100022888532845,82.93000030517578,0.03949072735838044
14427,2019-04-26,84.70999908447266,85.7699966430664,84.55999755859375,85.47000122070312,1761200.0,-0.0014146262406197208,-1.2830059667331237,-0.5801520048921115,60.142352136232326,50.373916095743844,-0.9936088053453744,-1.2759871882431497,-2.3079271020257295,-5.628053316482095,13.214626681163406,1.2099990844726562,-0.23990262654918126,1.1854984283447294,-0.07324668831158476,2.4442435450010436,0.5561258700165723,1.8148709866728865,-2.127763068091838,67.48468267750074,8.523841308717195,0.6293725583281603,4,-0.5699996948242188,-0.5849990844726562,-2.5875015258789062,-6.444999694824219,2.3400039672851562,4,0.042261856566480516,-1.3916066007586712,84.83000183105469,-1.1111186463666882,84.0199966430664,1.5185129369213235,83.56999969482422,0.042261856566480516
14428,2019-04-29,84.04000091552734,84.66000366210938,83.77999877929688,84.44000244140625,1474600.0,-0.007909316210441553,1.0952398252513602,0.526316317823621,57.58092103895023,52.621469780453765,-0.38091212762270743,-0.6146630028070774,-1.5205035508236762,-4.9077972169639,12.510060748934299,0.9300003051757812,-0.166141748233386,0.501000213623044,-0.7752419728602149,1.777242400106303,-0.13712087961857833,1.1391213068646664,-1.2664992615453912,44.19365873947574,-13.00119655883654,0.638121093241628,4,0.09999847412109375,0.08499908447265625,-1.6275043487548828,-5.650001525878906,5.3300018310546875,0,0.03129458858599388,-1.2830059667331237,84.70999908447266,-1.3916066007586712,84.83000183105469,-1.1111186463666882,84.0199966430664,0.03129458858599388
14429,2019-04-30,85.55000305175781,85.58000183105469,83.87000274658203,84.05999755859375,2545300.0,0.01796765968325298,1.2064460873588565,-3.724999523164661,64.22416391800152,55.87012930341984,-1.8871367401434611,-2.0128535478752383,-2.8905337983224513,-6.367351875324971,13.007321975739327,1.7099990844726562,-0.06502901245066539,1.874502182006836,0.3602683719547173,3.3887359920589546,1.1173852769807837,2.631619087032888,-2.596711698430795,90.717550862735,35.831683429747386,0.7571169050260577,4,-1.410003662109375,-1.4250030517578125,-2.420003890991211,-6.350002288818359,4.4499969482421875,1,0.0016364627078240268,1.0952398252513602,84.04000091552734,-1.2830059667331237,84.70999908447266,-1.3916066007586712,84.83000183105469,0.0016364627078240268
14430,2019-05-01,84.94999694824219,85.5999984741211,84.6500015258789,85.20999908447266,2282600.0,-0.007013513525564896,-1.2093132601733483,-0.17449743468955134,60.89916627601554,57.63019356361071,-1.1055319999155557,-1.3339618951064836,-2.1807548956314804,-5.721631543507129,13.536267100650596,0.9499969482421875,0.00929530789500177,1.1809963226318416,-0.4075264079667136,2.769519053230397,0.386734957332564,1.9752576879311192,-1.8277032775308015,64.50214019605252,8.782000910422951,0.7942613652992792,5,-0.80999755859375,-0.8249969482421875,-1.819997787475586,-5.619998931884766,4.590003967285156,2,0.004120142626124812,1.2064460873588565,85.55000305175781,1.0952398252513602,84.04000091552734,-1.2830059667331237,84.70999908447266,0.004120142626124812
14431,2019-05-02,84.69999694824219,85.22000122070312,84.04000091552734,84.83000183105469,1789600.0,-0.0029429076984230917,1.593396827526074,0.5000146717920126,55.428532191685264,58.905113422855855,-0.693287455595808,-0.9939443113718625,-1.8358083590105707,-5.432335847046147,13.985908129681391,1.1800003051757812,0.10651656785445596,0.8414966583251982,-0.7449489406534866,2.427942257303883,0.048273858835855776,1.6347194578145405,-1.4188410991895068,46.231113394394114,-7.062156653176565,0.7932227994893404,5,-0.55999755859375,-0.5749969482421875,-1.3974971771240234,-5.224998474121094,4.319999694824219,3,0.016765122190117276,-1.2093132601733483,84.94999694824219,1.2064460873588565,85.55000305175781,1.0952398252513602,84.04000091552734,0.016765122190117276
14432,2019-05-03,85.43000030517578,85.51000213623047,84.62999725341797,84.86000061035156,1323200.0,0.008618694016951034,1.4109611947785918,-4.384448356807511,58.51062534621401,59.73477721351735,-1.1665937434079439,-1.5838400911798232,-2.480734932334741,-6.127341200241375,14.620415503017986,0.8800048828125,0.3515759370290539,1.4310001373291072,-0.19094006548263565,3.05294034014085,0.6200300359232358,2.2419702387349787,-1.9995140084822793,90.65943970052525,39.22122042424077,0.8109701014058731,5,-1.2100028991699219,-1.470001220703125,-1.960000991821289,-5.905002593994141,2.8899993896484375,4,0.02270867885375294,1.593396827526074,84.69999694824219,-1.2093132601733483,84.94999694824219,1.2064460873588565,85.55000305175781,0.02270867885375294
14433,2019-05-06,84.83000183105469,85.66999816894531,84.5999984741211,85.54000091552734,1993800.0,-0.007023276038601867,1.2061995139178379,-1.2456130957957998,53.558049580573915,59.64830774236875,-0.3003186506110467,-0.9324106062844066,-1.819253215504375,-5.4961170781595,15.03997303399881,1.0699996948242188,0.4889396727266444,0.7680015563964844,-0.8814270331042593,2.417430145897228,-0.056712738353880354,1.592715851146849,-1.2591449135788082,53.33341810459926,5.101992129171379,0.8247142947503714,5,-0.24500274658203125,-0.8700027465820312,-1.282501220703125,-5.305004119873047,4.55999755859375,0,0.02617000085800325,1.4109611947785918,85.43000030517578,1.593396827526074,84.69999694824219,-1.2093132601733483,84.94999694824219,0.02617000085800325
14434,2019-05-07,84.62999725341797,85.01000213623047,84.41999816894531,84.97000122070312,1808700.0,-0.002357710401032942,1.809503914551961,0.47887944466532706,61.285660568607256,59.862363919449606,0.07359869642493777,-0.6491243657804802,-1.528518090010408,-5.272119744331434,15.390236335495434,0.5900039672851562,0.6598681909802337,0.4939971923828068,-1.1154668683840043,2.103461253149618,-0.31073483800059876,1.2987292227662124,-0.927191952406659,36.19615534035114,-15.654618971188093,0.8047320303834035,5,-0.0149993896484375,-0.6699981689453125,-1.0824966430664062,-4.719997406005859,4.959999084472656,1,0.05600857434711348,1.2061995139178379,84.83000183105469,1.4109611947785918,85.43000030517578,1.593396827526074,84.69999694824219,0.05600857434711348
14435,2019-05-08,83.7300033569336,84.48999786376953,83.52999877929688,84.41999816894531,3040300.0,-0.010634454988689312,1.3132669663293164,2.0293728262089084,53.41939281892561,58.338762652800625,1.0372041961107215,0.277709530412821,-0.534775314755592,-4.349290729655209,15.27234287471028,1.0999984741210938,0.7774691442510289,-0.4139968872070341,-2.0131727291805674,1.1851789547664993,-1.2135848081938008,0.3855910337797326,2.0399932861328125,9.346010966366482,-44.0051111631162,0.7995879209867677,5,0.9199943542480469,0.2299957275390625,-0.12750244140625,-3.400005340576172,6.849998474121094,2,0.07488351118699899,1.809503914551961,84.62999725341797,1.2061995139178379,84.83000183105469,1.4109611947785918,85.43000030517578,0.07488351118699899
14436,2019-05-09,82.87000274658203,83.4800033569336,82.55999755859375,83.13999938964844,2452100.0,-0.010271116396418312,-1.0674124555312674,0.39130242483884164,49.168651030963325,57.11946252999296,1.776789174436587,1.1593465815646482,0.40414385701538436,-3.4846365043496945,14.46481947008415,1.1700057983398438,0.8117684859507222,-1.249997711181635,-2.9124997597717197,0.41250433740844983,-2.0812487354766773,-0.41874668688659256,2.855193939208988,9.968010519240298,-46.25466875088331,0.831251024295041,5,1.2449951171875,1.089996337890625,0.7324981689453125,-2.0600051879882812,7.209999084472656,3,0.08048748579558129,1.3132669663293164,83.7300033569336,1.809503914551961,84.62999725341797,1.2061995139178379,84.83000183105469,0.08048748579558129
14437,2019-05-10,84.66000366210938,84.81999969482422,82.66999816894531,82.98999786376953,2584500.0,0.021600106868600033,1.1608078732368987,-6.185283562688971,58.538999112038994,57.22591564922505,-0.02352309958233434,-0.6049648010881157,-1.301275256992497,-5.253939314815909,13.749727673785111,2.1500015258789062,0.8215585558575498,0.5040031433105412,-1.1732045065998307,2.181210793220913,-0.33460068164464474,1.3426069682657271,0.938585058593759,67.52429875819975,6.442101726213721,0.8386038249551835,5,-0.5450057983398438,-0.7000045776367188,-1.0650043487548828,-3.850006103515625,5.1199951171875,4,0.05150003298320671,-1.0674124555312674,82.87000274658203,1.3132669663293164,83.7300033569336,1.809503914551961,84.62999725341797,0.05150003298320671
14438,2019-05-13,86.33999633789062,86.54000091552734,84.30000305175781,84.66000366210938,3566700.0,0.01984399483947996,1.1538422037193266,1.0059801453691564,62.39926233287229,57.02314880643291,-1.5007738335462193,-2.2266370737212355,-2.883480056336637,-6.860462715383946,13.713898575435362,2.2399978637695312,0.7453022539504701,2.074496078491208,0.13369488661074058,4.015297270371676,1.1040954825509743,3.044896674431442,-3.779998779296875,94.97476359440026,31.4487482406344,0.9704005959402364,5,-1.7899971008300781,-1.8249969482421875,-2.662496566772461,-5.529998779296875,4.5200042724609375,0,0.022932631930917324,1.1608078732368987,84.66000366210938,-1.0674124555312674,82.87000274658203,1.3132669663293164,83.7300033569336,0.022932631930917324
14439,2019-05-14,85.55999755859375,86.47000122070312,85.37000274658203,86.30000305175781,2403100.0,-0.009034037669452322,1.0370307577106204,-0.4404813805631244,56.695651712399886,56.556091632697836,-0.8037289239594685,-1.416897349880827,-2.0133855305901562,-6.009666745593478,13.337815221233168,1.0999984741210938,0.7260176708303163,1.2294975280761662,-0.7957672441541774,3.25476230030651,0.21686514196099438,2.242129914191338,-2.9203999328613293,75.37682084548189,13.609455902362,1.0126323861151723,5,-1.0099983215332031,-1.0349960327148438,-1.8174972534179688,-4.414997100830078,5.3100051879882955,1,0.0447639310465362,1.1538422037193266,86.33999633789062,1.1608078732368987,84.66000366210938,-1.0674124555312674,82.87000274658203,0.0447639310465362
14440,2019-05-15,85.05000305175781,85.9800033569336,84.9800033569336,85.7699966430664,2169900.0,-0.005960665280368649,-1.3256003761499633,0.9729570901292863,50.982148574324626,56.06204900854665,-0.31073368512099364,-0.7898830679508535,-1.4047911093595928,-5.424735010527883,14.200514188253887,1.0,0.7645323262458561,0.6195030212402344,-1.335844557162602,2.574850599643071,-0.35817076796118386,1.5971768104416526,-2.3323973602294927,62.5628993208311,3.849038322753522,0.977673789201416,5,-0.5000038146972656,-0.5250015258789062,-1.2975025177001953,-3.8500022888183594,6.499999999999986,2,0.05338028363585079,1.0370307577106204,85.55999755859375,1.1538422037193266,86.33999633789062,1.1608078732368987,84.66000366210938,0.05338028363585079
14441,2019-05-16,85.4000015258789,85.86000061035156,84.76000213623047,84.98999786376953,1866600.0,0.004115208248823832,-1.528746316823348,-0.5694545994002395,53.01838531737767,55.45180011645373,-0.615746580151793,-1.0188488521941395,-1.6575045696702801,-5.709135321963643,15.102146760433635,1.0999984741210938,0.6301260268928672,0.8595012664794979,-1.0514020212038275,2.7704045541628233,-0.09595037736217193,1.8149529103211677,-2.6059479298706094,70.54267233646591,12.403795065608051,0.9554516438416643,5,-0.8500022888183594,-0.875,-1.7700004577636719,-4.200000762939453,5.5,3,0.06065574019464237,-1.3256003761499633,85.05000305175781,1.0370307577106204,85.55999755859375,1.1538422037193266,86.33999633789062,0.06065574019464237
14442,2019-05-17,85.8499984741211,86.37000274658203,84.93000030517578,84.93000030517578,2212300.0,0.005269285014073644,-2.1304463204683795,2.243877930777819,58.073144238543655,55.953477300672596,-1.1174089930480307,-1.3124618537455603,-2.009106731767332,-6.071250485753552,16.171283422708598,1.44000244140625,0.570065965506501,1.1674983978271456,-0.68574633222984,3.0207431278841312,0.24087603279865277,2.0941207628556384,-2.9810259317224137,69.19629020337125,8.909534296913051,0.9266223650284913,5,-1.2999992370605469,-1.3249969482421875,-2.4524993896484375,-4.649997711181641,4.520004272460952,4,0.04927202600019487,-1.528746316823348,85.4000015258789,-1.3256003761499633,85.05000305175781,1.0370307577106204,85.55999755859375,0.04927202600019487
14443,2019-05-20,86.5999984741211,86.7699966430664,85.87999725341797,86.19000244140625,2142000.0,0.008736167889695112,1.3733558487533442,0.4456487486109499,55.023906677442746,55.25772686832098,-1.7767784224644743,-1.869255082561608,-2.6660871533042467,-6.682129950190998,17.649556044950167,0.9199981689453125,0.6015860220209248,1.7339984893798857,-0.11538555999815969,3.583382538757931,0.809306464690863,2.6586905140689083,-3.6576053642598367,91.54235654042073,33.65474467873025,0.9246920246890198,5,-1.9350013732910156,-1.9599990844726562,-3.1824989318847656,-5.2949981689453125,1.9000015258789062,0,0.03672055844349775,-2.1304463204683795,85.8499984741211,-1.528746316823348,85.4000015258789,-1.3256003761499633,85.05000305175781,0.03672055844349775
14444,2019-05-21,86.61000061035156,87.13999938964844,86.31999969482422,86.31999969482422,1768400.0,0.00011549811093192197,-4.655152455868039,0.7073261504680027,58.417880975078305,55.81311444122684,-1.6498834118338124,-1.7284490419465328,-2.6019903210779205,-6.564474361253247,18.812657207846875,0.8199996948242188,0.5489433005515423,1.5920005798339787,-0.30791036668236416,3.4919115263503215,0.6420451065758073,2.54195605309215,-3.5145033591621058,77.73111802815185,19.825921805496336,0.9499554732581733,5,-1.7600021362304688,-1.7849998474121094,-3.1925010681152344,-5.255001068115234,1.2900009155273438,1,0.04907054578050696,1.3733558487533442,86.5999984741211,-2.1304463204683795,85.8499984741211,-1.528746316823348,85.4000015258789,0.04907054578050696
14445,2019-05-22,87.29000091552734,87.37000274658203,86.47000122070312,86.7699966430664,1916600.0,0.007851290848444048,1.6470324245484125,1.7931125200599827,62.58507083335496,57.30382775260368,-1.9800114488246976,-2.2671456496469773,-3.214903643256662,-7.122424432224335,19.45748411469699,0.9000015258789062,0.6051735503725837,2.1085006713867216,0.017053250891052585,4.199948091882391,1.06277696113888,3.154224381634563,-3.9518335360303496,96.93479646183258,36.001635411406774,1.0457237102478372,5,-2.270000457763672,-2.3499984741210938,-3.5875015258789062,-5.850002288818359,0.720001220703125,2,0.04101273677977346,-4.655152455868039,86.61000061035156,1.3733558487533442,86.5999984741211,-2.1304463204683795,85.8499984741211,0.04101273677977346
14446,2019-05-23,88.18000030517578,88.26000213623047,87.30999755859375,87.58000183105469,2037100.0,0.010195891629210863,1.500005019324399,1.1538337392529123,63.157917792217276,57.81704093929016,-2.2770302936713307,-3.0496610714315153,-4.028347635619667,-7.8790094294300985,19.633061995777386,0.970001220703125,0.6460052238903131,2.8310001373290987,0.3565602548033979,5.3054400198547995,1.5937801960662483,4.068220078591949,-4.519286096311987,97.59754393199991,38.75466045016044,1.2372199412628528,5,-1.8999977111816406,-2.7949981689453125,-4.444999694824219,-6.055000305175781,-0.0500030517578125,3,0.03821731384575888,1.6470324245484125,87.29000091552734,-4.655152455868039,86.61000061035156,1.3733558487533442,86.5999984741211,0.03821731384575888
14447,2019-05-24,88.29000091552734,89.01000213623047,87.91999816894531,88.1500015258789,1485000.0,0.0012474553183359216,-2.6333095976806877,0.23333290947700366,67.36950152243436,58.369289738130384,-2.0316112329835647,-3.033219995591793,-4.052488739693047,-7.853761133670872,19.510318047372778,1.0900039672851562,0.8413789776637657,2.762000656127924,-0.017014422556869135,5.541015734812717,1.3724931167855345,4.1515081954703135,-4.169357913926888,76.996801996802,16.73587719671464,1.3895075393423957,5,-1.404998779296875,-2.529998779296875,-4.470001220703125,-6.165000915527344,0.9000015258789062,4,0.029561678369997013,1.500005019324399,88.18000030517578,1.6470324245484125,87.29000091552734,-4.655152455868039,86.61000061035156,0.029561678369997013
14448,2019-05-28,86.66999816894531,88.51000213623047,86.61000061035156,88.38999938964844,2650300.0,-0.018348654771586093,-1.0652231602341897,-12.285776566757493,58.96311134978147,58.621229697839446,-0.40216712061587145,-1.2712601330962912,-2.3904381108475548,-6.077815849703057,19.830666058549852,1.9000015258789062,1.1341287238026183,1.010498046875,-1.7205347531859587,3.7415308469359587,-0.35501835315548647,2.3760144469054865,-1.9626320711892618,13.011083883556825,-48.2162844180187,1.3655164000304811,5,0.21500396728515625,-0.9099960327148438,-2.8049983978271484,-4.520000457763672,3.470001220703125,1,0.04269071946239511,-2.6333095976806877,88.29000091552734,1.500005019324399,88.18000030517578,1.6470324245484125,87.29000091552734,0.04269071946239511
14449,2019-05-29,85.69000244140625,87.20999908447266,85.3499984741211,87.05999755859375,2137400.0,-0.0113072083563307,1.2275480835122665,0.7965082237717571,58.55149149547662,59.462267800189665,0.6685101173704737,-0.29538265140965336,-1.3682768737389779,-4.943278544820657,19.12847312933051,1.8600006103515625,1.1762974634870886,0.023502349853515625,-2.707066379335359,2.75407107904239,-1.3417820147409145,1.3887867144479458,-0.4663200190332759,9.289716587037548,-56.08370767329629,1.3652843645944366,5,1.1949996948242188,0.09499740600585938,-1.8650016784667969,-3.5400047302246094,4.149993896484375,2,0.032792595151519555,-1.0652231602341897,86.66999816894531,-2.6333095976806877,88.29000091552734,1.500005019324399,88.18000030517578,0.032792595151519555
14450,2019-05-30,85.30000305175781,86.11000061035156,85.0999984741211,85.70999908447266,2341200.0,-0.004551282279576463,-1.4938164624325367,0.2992682437850842,61.05552389170546,60.3552831973372,1.2267022032429367,0.1287856890637329,-0.910115365699653,-4.410134550864711,18.306583824705942,1.0100021362304688,1.0199191379819865,-0.3839973449707088,-3.099676755555194,2.3316820656137764,-1.7418370502629443,0.9738423603215267,3.7099990844726562,5.115201798271974,-64.48791938521735,1.357839705292241,5,1.6699981689453125,0.4849967956542969,-1.4750022888183594,-3.150005340576172,4.629997253417969,3,0.030480637527568133,1.2275480835122665,85.69000244140625,-1.0652231602341897,86.66999816894531,-2.6333095976806877,88.29000091552734,0.030480637527568133
14451,2019-05-31,86.12000274658203,86.37999725341797,85.37000274658203,85.56999969482422,2250000.0,0.009613126207353773,-1.126311055429737,-1.3414838385530061,57.28543810851578,60.267760294000766,0.5806352390685419,-0.6106863367136839,-1.6610130416034536,-5.074221561414419,18.18985604487473,1.0799942016601562,1.0155465696882544,0.3650020599365291,-2.316390315173763,3.046394435046821,-0.9756941276186097,1.705698247491668,2.811799316406251,26.08704135869438,-41.97057002615499,1.3406961875551444,5,0.93499755859375,-0.3350028991699219,-2.295001983642578,-3.5700035095214844,4.239997863769531,4,0.021946113903525744,-1.4938164624325367,85.30000305175781,1.2275480835122665,85.69000244140625,-1.0652231602341897,86.66999816894531,0.021946113903525744
14452,2019-06-03,87.37000274658203,87.41999816894531,85.93000030517578,86.3499984741211,2216100.0,0.014514630284885977,1.6607220708446866,1.8545429324455542,55.37021700442091,60.30623921922056,-0.4817374559847565,-1.8001909020570537,-2.8652912366730448,-6.173827789969664,18.075508877023022,1.4899978637695312,1.172458480676994,1.5180019378662166,-1.25275836102891,4.288762236761343,0.13262178841866046,2.903382087313773,1.4851632446289074,66.56896875755109,1.837040014358024,1.385380149447562,6,-0.31500244140625,-1.5850028991699219,-3.387502670288086,-4.810005187988281,3.439994812011733,0,0.008698574830543482,-1.126311055429737,86.12000274658203,-1.4938164624325367,85.30000305175781,1.2275480835122665,85.69000244140625,0.008698574830543482
14453,2019-06-04,87.05000305175781,87.26000213623047,85.26000213623047,87.13999938964844,1904600.0,-0.0036625808030746887,11.121144865214777,-0.08823133424087842,58.15995173337032,60.277580414586346,-0.10190846980509605,-1.3758892538856458,-2.536195392294843,-5.694826714741481,17.641330737211685,2.1100006103515625,1.282455310147256,1.0870021820068416,-1.689235036895198,3.8632394009088813,-0.3011164274441853,2.4751207914578686,1.7300595891113346,84.05193250615778,19.812798770345708,1.3881186094510232,6,0.00499725341796875,-1.2650032043457031,-2.9175033569335938,-4.4900054931640625,3.8799972534179688,1,0.02458356478604662,1.6607220708446866,87.37000274658203,-1.126311055429737,86.12000274658203,-1.4938164624325367,85.30000305175781,0.02458356478604662
14454,2019-06-05,89.37000274658203,89.79000091552734,87.23999786376953,87.41000366210938,2155500.0,0.026651345358883027,-1.2173836605664965,-21.778653780942694,69.74406646921356,61.073024374126184,-2.223002184926628,-3.502127985972521,-4.825755631151793,-7.862275757109131,17.868007031312942,2.7399978637695312,1.3604048462786125,3.170001602172846,0.08121124967517801,6.258791954670514,1.625606425924019,4.714396778421673,-4.2700042724609375,91.04481982275088,25.495097304086613,1.5443951762488322,6,-1.9250030517578125,-3.1950035095214844,-5.2375030517578125,-6.810005187988281,0.8799972534179688,2,0.008615828794923619,11.121144865214777,87.05000305175781,1.6607220708446866,87.37000274658203,-1.126311055429737,86.12000274658203,0.008615828794923619
14455,2019-06-06,90.0,90.25,89.30000305175781,89.5,1739600.0,0.007049314468573931,-1.1111186463666882,0.25510215997602187,70.49911364336435,61.88871280203142,-2.7135149672518395,-3.8349268648494217,-5.438642355817649,-8.330039448271165,19.152447507470328,0.9499969482421875,1.4595085109137074,3.486499023437503,0.1876497157595054,6.7853483311155,1.837074369598497,5.135923677276509,-4.806201477050777,94.98997781511783,28.829593596676276,1.6494246538390023,6,-2.325000762939453,-3.595001220703125,-5.867500305175781,-7.44000244140625,1.1900024414062358,3,-0.001777818467881942,-1.2173836605664965,89.37000274658203,11.121144865214777,87.05000305175781,1.6607220708446866,87.37000274658203,-0.001777818467881942
14456,2019-06-07,89.54000091552734,91.06999969482422,89.51000213623047,90.54000091552734,2274900.0,-0.005111100938585023,-1.94339839926297,-2.0,66.42922460049269,61.78423758848234,-2.280087676596523,-3.0036034012639874,-4.942346749283061,-7.698455975578426,20.799705277157,1.55999755859375,1.5224641620237804,2.693000030517581,-0.396936464661664,5.782936525696826,1.1480317829279585,4.2379682781072034,-4.143954333496083,73.66610288787805,7.5638233230600775,1.5449682475896207,6,-1.4550018310546875,-2.7250022888183594,-5.407501220703125,-6.980003356933594,0.9700012207031392,4,0.004355588403627264,-1.1111186463666882,90.0,-1.2173836605664965,89.37000274658203,11.121144865214777,87.05000305175781,0.004355588403627264
14457,2019-06-10,89.0199966430664,89.31999969482422,88.62000274658203,89.30000305175781,1956700.0,-0.0058075080092026,3.3749850988245953,0.28000640869140625,60.99999167702415,62.010557624842654,-1.8390383926545724,-2.2558712435290147,-4.344917409093171,-7.033536863770735,21.89902236645695,0.9199981689453125,1.472088071656998,1.954996109008789,-1.1002870670134257,5.010279285031004,0.4273545209976817,3.4826376970198965,-3.283512874267572,64.71593953209862,1.7559946822159134,1.5276415880111087,6,-0.93499755859375,-2.204998016357422,-4.8874969482421875,-6.404998779296875,2.0,0,0.015052842258105548,-1.94339839926297,89.54000091552734,-1.1111186463666882,90.0,-1.2173836605664965,89.37000274658203,0.015052842258105548
14458,2019-06-11,88.31999969482422,89.11000061035156,87.87999725341797,88.97000122070312,1988400.0,-0.007863367497629614,1.6451676415334258,2.3213808888041196,57.313942871538295,61.873052222182835,-0.9838358118469301,-1.4755857645192236,-3.5727435352871453,-6.196653214128219,21.742803786912017,1.2300033569335938,1.3252366945019816,1.155998992919919,-1.9285451174332167,4.240543103273055,-0.3862730622566488,2.698271048096487,-2.263504970463856,28.198467747397444,-31.53424618566219,1.5422720551765683,6,-0.2350006103515625,-1.5050010681152344,-4.230001449584961,-5.470001220703125,3.440002441406264,1,0.028192910692632855,3.3749850988245953,89.0199966430664,-1.94339839926297,89.54000091552734,-1.1111186463666882,90.0,0.028192910692632855
14459,2019-06-12,89.38999938964844,89.73999786376953,88.86000061035156,88.88999938964844,1910900.0,0.01211503281840387,-2.142861035422343,-0.7692289634611548,58.69205083654962,61.61044410494329,-1.646995735772549,-2.3652045895901637,-4.526663406297956,-7.126625292848246,21.684774979261505,1.4199981689453125,1.143240604489833,2.034498596191412,-1.1058083658137718,5.174805558196596,0.46434511518882005,3.604652077194004,-3.0326943670602446,47.3354539366689,-7.3737210238149515,1.570153481002594,6,-1.2249984741210938,-2.575000762939453,-5.117500305175781,-6.384998321533203,0.8899993896484375,2,0.01722788819825949,1.6451676415334258,88.31999969482422,3.3749850988245953,89.0199966430664,-1.94339839926297,89.54000091552734,0.01722788819825949
14460,2019-06-13,89.58999633789062,89.86000061035156,88.91000366210938,89.54000091552734,1794800.0,0.002237352607761034,2.220306984081828,0.0999908447265625,56.18962709716399,61.48868732590421,-1.3124831372853976,-2.326940828958783,-4.614245162561161,-7.185447049385374,22.01083809856854,0.9499969482421875,1.1770098485332454,2.007495880126953,-1.0871286842424581,5.102120444496364,0.4601835979422475,3.5548081623116587,-2.949929634968271,53.60494594853152,4.142370901506915,1.5473122821847063,6,-1.4249954223632812,-2.7749977111816406,-5.302497863769531,-6.584995269775391,0.5300064086914205,3,0.007366934803972436,-2.142861035422343,89.38999938964844,1.6451676415334258,88.31999969482422,3.3749850988245953,89.0199966430664,0.007366934803972436
14461,2019-06-14,90.58000183105469,90.87999725341795,89.66999816894531,89.81999969482422,1783800.0,0.011050402205958765,-1.2830059667330969,15.201434457500381,59.33170962528906,61.92885317266733,-1.7917251289470641,-3.066180674693129,-5.472533368125397,-8.031717766516834,22.72621328382191,1.2900009155273295,1.332851754905306,2.7385013580322237,-0.45258568363192353,5.929588399696371,1.142957837200143,4.3340448788643045,-3.6741391486182238,90.00015258789105,42.20203177811604,1.5955435208320752,6,-2.4150009155273438,-3.765003204345703,-6.275003433227539,-7.575000762939453,-1.0699996948242188,4,0.006734385052114433,2.220306984081828,89.58999633789062,-2.142861035422343,89.38999938964844,1.6451676415334258,88.31999969482422,0.006734385052114433
14462,2019-06-17,90.08000183105469,90.93000030517578,89.4000015258789,90.70999908447266,1835200.0,-0.005519982224471254,1.8598116180738269,-0.8289414244842644,65.29150461322027,62.72124793709511,-0.9687611549633175,-2.3537066829695448,-4.8345613724416125,-7.399490623917046,23.064165528238217,1.529998779296875,1.5065554463025563,2.027001190185544,-1.1690353391101809,5.223037719481269,0.4289829255376816,3.6250194548334065,-2.9242909278749636,72.13122545463642,19.109375914560708,1.5980182646478636,6,-0.9250030517578125,-3.210002899169922,-6.042503356933594,-7.075000762939453,-0.470001220703125,0,0.0047735379266784506,-1.2830059667330969,90.58000183105469,2.220306984081828,89.58999633789062,-2.142861035422343,89.38999938964844,0.0047735379266784506
14463,2019-06-18,89.77999877929688,90.79000091552734,89.16999816894531,90.66999816894531,2230100.0,-0.003330406812385167,1.867249108782543,1.4127036027853466,69.5319764137332,62.69768237537507,-0.26908040102647135,-1.9007007107124139,-4.427853629667823,-6.979478192547688,23.098044833856385,1.6200027465820312,1.7017846697244607,1.5679981231689482,-1.640059898531291,4.776056144869187,-0.03603088768116436,3.1720271340190607,-2.3894305486184777,44.4443625400359,-13.526466755373221,1.604029010850118,6,-0.30500030517578125,-2.0949974060058594,-5.742500305175781,-6.755001068115234,-0.6999969482421875,1,0.013811515712065958,1.8598116180738269,90.08000183105469,-1.2830059667330969,90.58000183105469,2.220306984081828,89.58999633789062,0.013811515712065958
14464,2019-06-19,90.86000061035156,91.19000244140624,89.5199966430664,89.5199966430664,2394000.0,0.012029425771207913,-1.4925385881106843,-1.5056234676907778,74.91037515279294,63.187822543089354,-1.2465915314584635,-2.7889698061809725,-5.372861166661096,-7.916803384547336,22.971878719418328,1.6700057983398295,1.8818637942841292,2.43549995422363,-0.886758215541974,5.757758123989234,0.774370869340828,4.096629039106432,-3.248666491824423,85.52622773085676,20.007418811048183,1.6611290848828009,6,-1.3250007629394531,-2.884998321533203,-6.32750129699707,-7.409999847412109,-1.910003662109375,2,0.009905365615597184,1.867249108782543,89.77999877929688,1.8598116180738269,90.08000183105469,-1.2830059667330969,90.58000183105469,0.009905365615597184
14465,2019-06-20,90.87000274658205,91.6999969482422,90.26000213623048,91.26000213623048,2206800.0,0.00011008294258529894,1.2677279826985461,-0.29104345895227085,72.94684637135893,63.91200273985227,-1.2518511005547452,-2.653038134514418,-5.258509361056056,-7.783420522713598,22.78328131368528,1.4399948120117188,2.083444222152977,2.2665019989013757,-1.1817688737688314,5.714772871571583,0.5423665625662721,3.9906374352364793,-2.97237516222458,67.19388924405649,-3.1759258391738,1.7241354363351045,6,-1.0800056457519673,-2.6400032043457173,-6.332502365112319,-7.290000915527358,-1.1300048828125142,3,-0.006492835363178906,-1.4925385881106843,90.86000061035156,1.867249108782543,89.77999877929688,1.8598116180738269,90.08000183105469,-0.006492835363178906
14466,2019-06-21,91.5500030517578,91.66000366210938,90.27999877929688,91.25,3885800.0,0.007483220915841082,4.307667478505825,-0.7692397981141308,71.37013070595252,65.06424040973319,-1.8067473462056967,-3.2333993157526777,-5.796597770547919,-8.316542090105727,22.06523613796985,1.3800048828125,1.96758019528707,2.7780021667480383,-0.9045282656479827,6.460532599144059,0.9367369505500278,4.619267382946049,-3.272138531011862,94.07138463022942,22.261561247448256,1.8412652161980134,6,-1.7600059509277202,-3.32000350952147,-7.012502670288072,-7.950000762939439,-2.8300018310546733,4,-0.015619882659832385,1.2677279826985461,90.87000274658205,-1.4925385881106843,90.86000061035156,1.867249108782543,89.77999877929688,-0.015619882659832385
14467,2019-06-24,90.9000015258789,91.98999786376952,90.73999786376952,91.55999755859376,2709600.0,-0.0070999618155273,-1.551011669819546,-2.199964396521183,69.04053084242489,66.3671946287206,-0.9633263682999313,-2.5063387050860513,-5.028332008981906,-7.524984208890487,20.97565450901107,1.25,1.769186232966689,1.9975006103515653,-1.7964100766334354,5.791411297336566,0.10054526685907206,3.8944559538440586,-2.2799237623833477,61.34764340963661,-8.545422414131941,1.8969553434924973,6,-0.4750022888183594,-2.44000244140625,-6.36250114440918,-7.299999237060547,-3.0900039672851562,0,-0.015291522181687833,4.307667478505825,91.5500030517578,1.2677279826985461,90.87000274658205,-1.4925385881106843,90.86000061035156,-0.015291522181687833
14468,2019-06-25,90.37000274658205,91.19000244140624,90.12000274658205,90.9499969482422,2446200.0,-0.005830569531354413,1.018857467773218,0.8787843758308387,56.00961009426708,66.06914565735588,-0.12511062250445093,-1.775988037612123,-4.390559207687389,-6.886369480103227,20.952046979508022,1.0699996948241903,1.644585762835007,1.2825016021728715,-2.412597380784945,4.977600585130688,-0.5650478893060438,3.1300510936517867,-1.345534571053605,34.41318556408148,-31.449212779295443,1.8475494914789088,6,0.07999801635740766,-1.825004577636733,-5.832502365112319,-6.675003051757827,-1.5600051879882955,1,-0.008409893915370392,-1.551011669819546,90.9000015258789,4.307667478505825,91.5500030517578,1.2677279826985461,90.87000274658205,-0.008409893915370392
14469,2019-06-26,88.5,90.30999755859376,88.4000015258789,90.06999969482422,2895100.0,-0.020692737520723092,-1.1581917007547673,2.7069230870417385,42.15482223374963,64.50972289475426,1.7940307133330293,0.3323672319486377,-2.4358361585349257,-4.917362362607349,21.50676888450585,1.9700012207031392,1.5920319279173327,-0.7280010223388729,-4.0766126494755355,2.6206106047977897,-2.4023068359072113,0.9463047912294655,3.489997863769517,2.7854756581687843,-56.93903770169819,1.6743058135683329,6,1.6949996948242188,0.0449981689453125,-3.847501754760742,-4.650001525878906,0.1999969482421875,2,0.006553693006267736,1.018857467773218,90.37000274658205,-1.551011669819546,90.9000015258789,4.307667478505825,91.5500030517578,0.006553693006267736
14470,2019-06-27,87.9000015258789,88.86000061035156,87.63999938964844,88.51000213623047,3105800.0,-0.00677964377537954,-1.1592848655071837,0.3885354961294179,41.54640553720306,62.53357799607805,2.3793020987869085,1.1985906918398541,-1.7173348124069605,-4.226591550787148,22.102624082274197,1.220001220703125,1.625849024077894,-1.4579994201660185,-4.332904057195435,1.4169052168633982,-2.8954517386807197,-0.020547101651317234,4.018196411132806,5.977062699613989,-49.83653068367241,1.4374523185147066,6,1.9149971008300781,0.6449966430664062,-3.062501907348633,-3.865001678466797,0.1199951171875,3,0.011945340206326982,-1.1581917007547673,88.5,1.018857467773218,90.37000274658205,-1.551011669819546,90.9000015258789,0.011945340206326982
14471,2019-06-28,88.01000213623047,88.93000030517578,87.72000122070312,87.75,3815700.0,0.001251428992514514,-6.5625014901175405,-0.426232583735648,44.56408192763166,60.230531031012646,2.085747951949557,1.3043170768986272,-1.7099465529373532,-4.236913762762299,22.564049105492508,1.2099990844726562,1.5607107402583722,-1.4424987792968693,-3.97286084030317,1.0878632817094314,-2.7076798098000268,-0.17731774879371187,3.737067858886718,8.505813249895233,-44.27397510800023,1.265181030503152,6,1.8049964904785156,0.5349960327148438,-3.030000686645508,-3.3500022888183594,1.1299972534179688,4,0.01965680815302351,-1.1592848655071837,87.9000015258789,-1.1581917007547673,88.5,1.018857467773218,90.37000274658205,0.01965680815302351
14472,2019-07-01,88.12999725341797,88.2300033569336,87.08000183105469,87.98999786376953,2034200.0,0.0013634259092705214,5.764484135888345,0.5384547668652249,48.90928648135398,57.939121038526075,1.8551438466238324,1.3114151080519036,-1.7026131045995214,-4.258714142049968,22.438687367774715,1.1500015258789062,1.5234123531004684,-1.3605033874511747,-3.7795643400596504,1.058557565157301,-2.5700338637554125,-0.1509729111469369,3.452789917480473,25.547330083570717,-29.08844031277624,1.2095304763042372,7,1.4050025939941406,0.41500091552734375,-2.297494888305664,-2.9599952697753906,1.6100006103515625,0,0.006694700847301727,-6.5625014901175405,88.01000213623047,-1.1592848655071837,87.9000015258789,-1.1581917007547673,88.5,0.006694700847301727
14473,2019-07-02,89.19000244140625,89.62999725341797,88.2699966430664,88.33999633789062,2083200.0,0.012027745614699548,-1.7474607358086343,6.07149863760218,48.85059386422152,55.04358978424036,0.7852208133828213,0.44264840073265077,-2.617768042255932,-5.217195902892286,22.97272277647999,1.5,1.375664427344148,-0.40749816894530966,-2.544963776183721,1.7299674382931016,-1.4762309725645224,0.6612346346739031,2.1226176091015674,65.32518270416305,9.362549169596505,1.068732803619206,7,0.3449974060058594,-0.6450042724609375,-2.8675003051757812,-3.645000457763672,0.31999969482421875,1,-0.015472640935502824,5.764484135888345,88.12999725341797,-6.5625014901175405,88.01000213623047,-1.1592848655071837,87.9000015258789,-0.015472640935502824
14474,2019-07-03,90.13999938964844,90.69000244140624,89.58999633789062,89.66000366210938,1843300.0,0.010651383812510629,-2.548347402357644,0.5646968010627221,52.910065297844724,52.817280776072124,-0.31027790338437455,-0.47084504843756747,-3.429521444077068,-6.068215822094345,22.39291619975173,1.4999999999999858,1.209379087045292,0.5039989471435575,-1.643925936925072,2.651923831212187,-0.5699634948907573,1.5779613891778723,0.9186635676921924,84.7644609759709,27.326141676984406,1.073962442034312,7,-0.6049995422363281,-1.595001220703125,-3.8174972534179688,-4.594997406005859,-0.1699981689453125,2,-0.014754846239852792,-1.7474607358086343,89.19000244140625,5.764484135888345,88.12999725341797,-6.5625014901175405,88.01000213623047,-0.014754846239852792
14475,2019-07-05,89.83999633789062,90.0999984741211,88.37999725341797,89.55999755859375,1758500.0,-0.0033281900797557107,3.299986648610502,0.5833359824522364,45.77622906273513,49.97351392682574,-0.19192976154724306,-0.19335720900845388,-3.006417591228569,-5.671093105597322,21.291355673424903,1.7600021362304688,1.0090191415690128,0.21199607849121094,-1.9314075011598106,2.3553996581422325,-0.8597057113342998,1.2836978683167217,0.9799469518728472,76.45412853731247,22.178993128169644,1.0717017898255126,7,-0.3049964904785156,-1.2949981689453125,-3.504995346069336,-4.294994354248047,0.5900039672851562,4,-0.012689219012886777,-2.548347402357644,90.13999938964844,-1.7474607358086343,89.19000244140625,5.764484135888345,88.12999725341797,-0.012689219012886777
14476,2019-07-08,89.93000030517578,90.27999877929688,89.5199966430664,90.08999633789062,1233500.0,0.0010018251441890058,1.8148179544780232,-0.57141689373297,49.10178874743821,47.7580981384939,-0.5988755369539547,-0.26629858036088194,-2.9958497149508787,-5.665821269879075,19.81834796650754,0.7600021362304688,0.6242302790147818,0.28250007629394247,-1.8646255404523941,2.429625693040279,-0.7910627320792258,1.3560628846671108,0.7600021362304545,78.9473128051232,25.818366952209132,1.0735628083731685,7,-0.7949981689453125,-1.3050003051757812,-3.552499771118164,-4.384998321533203,0.31999969482421875,0,-0.02123878189289241,3.299986648610502,89.83999633789062,-2.548347402357644,90.13999938964844,-1.7474607358086343,89.19000244140625,-0.02123878189289241
14477,2019-07-09,90.36000061035156,90.45999908447266,89.69000244140625,90.06999969482422,1532900.0,0.004781500096926239,2.142857142857143,-1.8125506652043297,53.41981768649708,47.47034342651944,-1.2443914459019254,-0.6226873589820059,-3.3143393228244378,-5.985102720942592,19.01119260896259,0.7699966430664062,0.2778835313905432,0.6455001831054688,-1.5028073749350028,2.7938077411459403,-0.42865359591476704,1.7196539621257045,0.11340179443358522,86.36359337316213,30.808596742967666,1.0741537790202393,7,-1.4749984741210938,-1.7350006103515625,-3.940000534057617,-4.814998626708984,-1.8799972534179688,1,-0.01350156277625525,1.8148179544780232,89.93000030517578,3.299986648610502,89.83999633789062,-2.548347402357644,90.13999938964844,-0.01350156277625525
14478,2019-07-10,90.80999755859376,91.33999633789062,90.22000122070312,90.52999877929688,1342000.0,0.004980045874309669,-1.4888949170933505,0.9655099839520629,49.681509472104715,48.306642008558896,-1.8164283945172315,-0.9239464125398342,-3.6236981127869683,-6.317446562260287,18.887551065459395,1.1199951171875,-0.09645603414807624,0.9709972381591996,-1.1250038507654097,3.066998327083809,-0.07700330630311214,2.0189977826215113,-3.7299957275390767,82.09463029643864,29.07785906693364,1.0480005444623055,7,-1.599998474121108,-2.184997558593764,-4.389997482299819,-5.229995727539077,-0.4499969482422017,2,-0.011782840255378568,2.142857142857143,90.36000061035156,1.8148179544780232,89.93000030517578,3.299986648610502,89.83999633789062,-0.011782840255378568
14479,2019-07-11,90.93000030517578,91.41999816894531,90.19000244140624,90.52999877929688,1813700.0,0.0013214706509003804,-1.2777820948451524,1.4285831062669574,50.37686876877387,49.28780458984454,-1.7382855654895621,-0.9725223455164667,-3.647447934253165,-6.31662655308736,18.46748309395046,1.2299957275390767,-0.42173366131345347,1.0139999389648438,-1.1252521031008058,3.1532519810304933,-0.055626082067973925,2.0836259599976614,-3.7647985839843727,83.88165407231358,31.30911666275901,1.0696260210328221,7,-1.6800003051757812,-1.3950004577636719,-4.510000228881836,-5.349998474121094,-0.6999969482421875,3,-0.015616388036726825,-1.4888949170933505,90.80999755859376,2.142857142857143,90.36000061035156,1.8148179544780232,89.93000030517578,-0.015616388036726825
14480,2019-07-12,90.25,91.13999938964844,89.80000305175781,90.9000015258789,1368200.0,-0.007478283326664337,1.3716806989352581,-1.624997615823304,41.834158572422716,48.9844797725991,-0.7709563656637499,-0.25354011343436866,-2.8577688906886323,-5.5314645175808295,17.86313449395161,1.339996337890625,-0.5629041201062677,0.3009994506835909,-1.8374403918051172,2.439439293172299,-0.7682204705607631,1.370219371927945,-2.914606420898437,38.42119845645426,-8.534280865432379,1.0692199212443534,7,-1.0,-0.7150001525878906,-3.440000534057617,-4.279998779296875,0.3000030517577983,4,-0.0031024795489958956,-1.2777820948451524,90.93000030517578,-1.4888949170933505,90.80999755859376,2.142857142857143,90.36000061035156,-0.0031024795489958956
14481,2019-07-15,91.19000244140624,91.33999633789062,90.13999938964844,90.63999938964844,1901900.0,0.010415539516966499,1.8235526433892828,-0.846156554808246,51.75757968086033,49.30095679476648,-1.3549229986237918,-1.2074038977711865,-3.666848864943219,-6.3667970002607746,16.793512490095512,1.1999969482421875,-0.38361306636547,1.2105018615722543,-0.9825355226634684,3.403539245807977,0.1139831694543858,2.3070205536901227,-3.691224678710924,86.70541644248752,39.85321671376262,1.0965186921178633,7,-1.3450050354003764,-1.6550025939941264,-4.150003433227525,-4.990001678466783,-0.42000579833982954,0,-0.008334270379242392,1.3716806989352581,90.25,-1.2777820948451524,90.93000030517578,-1.4888949170933505,90.80999755859376,-0.008334270379242392
14482,2019-07-16,90.51000213623048,91.16999816894531,89.95999908447266,90.7699966430664,1563200.0,-0.007456961146729668,1.2830223988023262,-0.4727146622277572,50.83332879203203,49.52126067563431,-0.3372845468425254,-0.5202086774494319,-2.8846622085365965,-5.595077656525817,15.83279173945224,1.2300033569335795,-0.14695387649800296,0.5090015411377067,-1.696579799477533,2.7145828817529463,-0.5937891291699202,1.6117922114453336,-2.8543755572851666,43.82723607866865,-4.408459492497016,1.1027906703076207,7,-0.6100044250488423,-0.9750022888183736,-3.0600032806396626,-3.9000015258789205,0.8399963378906108,1,-0.0028726342955902595,1.8235526433892828,91.19000244140624,1.3716806989352581,90.25,-1.2777820948451524,90.93000030517578,-0.0028726342955902595
14483,2019-07-17,91.0199966430664,91.81999969482422,90.5999984741211,90.79000091552734,1788800.0,0.005634675668975353,-3.0,-0.8846176418804403,67.89770110333616,51.186553542911135,-0.6262527556067425,-0.9829382642070925,-3.265094618747028,-6.018557651729338,15.152084707285058,1.3099975585937358,0.07852353177432292,0.9569961547851591,-1.2917194737658804,3.2057117833361986,-0.16736165949036774,2.081353969060686,-3.2137952005210906,60.395822710705716,6.146149021072482,1.1243578142755213,7,-0.9199981689453125,-1.4849967956542969,-3.569997787475586,-4.409996032714844,-0.04999542236328125,2,-0.027905882001878712,1.2830223988023262,90.51000213623048,1.8235526433892828,91.19000244140624,1.3716806989352581,90.25,-0.027905882001878712
14484,2019-07-18,91.76000213623048,91.81999969482422,90.2699966430664,90.9000015258789,1338300.0,0.008130141951839365,2.1632853250291944,3.739202547601734,76.88019738645735,54.642550023324716,-1.2430104269649718,-1.7413401830254855,-3.857820065242194,-6.651858066228172,14.137601389159233,1.5500030517578125,0.28737467000766515,1.6520015716552905,-0.6976248110594838,4.001627954370065,0.47718838029790334,2.8268147630126776,-3.712972798548435,97.02981889600282,35.159020096217105,1.1748131913573845,7,-1.0900039672851705,-2.2250022888183736,-4.310003280639663,-5.1500015258789205,-2.1800003051757955,3,-0.015257208950370638,-3.0,91.0199966430664,1.2830223988023262,90.51000213623048,1.8235526433892828,91.19000244140624,-0.015257208950370638
14485,2019-07-19,90.27999877929688,91.81999969482422,90.23999786376952,91.58000183105469,1693300.0,-0.016129068466414598,-1.2898496240601238,-1.5116303827114244,63.27481758631248,56.21733100542187,0.34192840078874553,-0.32443895208739093,-2.2156839022154173,-5.066924303630017,12.809492544010542,1.5800018310547017,0.40116142523052645,0.20149841308594318,-2.1225210398434626,2.525517866015349,-0.9605113133787597,1.363508139550646,-2.0065912201862943,17.204279022453385,-49.29285527481182,1.1620097264647014,7,0.4750022888183594,-0.7449989318847656,-2.789999008178711,-3.6699981689453125,0.5500030517578125,4,-0.0005537818236518444,2.1632853250291944,91.76000213623048,-3.0,91.0199966430664,1.2830223988023262,90.51000213623048,-0.0005537818236518444
14486,2019-07-22,90.12000274658205,90.56999969482422,89.38999938964844,90.4800033569336,1390800.0,-0.0017722201470777854,3.3704258385373986,0.27692289634610456,61.58325265785024,57.12437933557221,0.5941967631947307,-0.29204104552921706,-1.8643467722264546,-4.805216046786185,11.163735552081285,1.1800003051757812,0.40062556845752795,0.11300239562989134,-2.1060169579033925,2.332021749163175,-0.9965072811367577,1.2225120723965404,-1.6337996593286448,30.04128663600316,-39.91579374253773,1.109509676766644,7,0.48499679565428266,-0.5850028991699361,-2.6300029754638814,-3.510002136230483,0.549995422363267,0,0.004771419130832788,-1.2898496240601238,90.27999877929688,2.1632853250291944,91.76000213623048,-3.0,91.0199966430664,0.004771419130832788
14487,2019-07-23,89.51000213623047,90.1999969482422,89.11000061035156,90.05000305175781,1732300.0,-0.0067687593404418545,1.5952642621639983,1.5000000000000593,51.965598396141445,57.37816699379851,1.1968018027901905,0.219751742976257,-1.123854194340936,-4.10432071906294,9.185346094494557,1.0899963378906392,0.4914876320078463,-0.4274982452392635,-2.6156084101649384,1.7606119196864114,-1.5215533277020938,0.6665568372235668,-0.8237712525228176,14.760208893455893,-53.47844647931528,1.094055082462837,7,0.9549980163574219,0.024997711181640625,-2.0200023651123047,-2.9000015258789062,0.1199951171875,1,0.01407657777639515,3.3704258385373986,90.12000274658205,-1.2898496240601238,90.27999877929688,2.1632853250291944,91.76000213623048,0.01407657777639515
14488,2019-07-24,89.61000061035156,89.87000274658203,88.62999725341797,89.8499984741211,2008400.0,0.0011171765359685448,7.856979373859023,0.44443973494963196,46.36489603523121,56.9323922456271,1.0154704745035446,0.0631333329453696,-1.1436677195611509,-4.115911995621232,7.777768643066985,1.2400054931640625,0.5467752244995978,-0.2894996643066463,-2.4723751984150795,1.8933758698017868,-1.3809374313608629,0.8019381027475703,2.2099990844726562,30.721084856022195,-33.963707515357406,1.0914377670542157,7,0.6149978637695312,-0.07500076293945312,-1.5975017547607422,-3.0,1.1100006103515625,2,0.019417451756701842,1.5952642621639983,89.51000213623047,3.3704258385373986,90.12000274658205,-1.2898496240601238,90.27999877929688,0.019417451756701842
14489,2019-07-25,89.08000183105469,89.87000274658203,88.4800033569336,89.27999877929688,2252600.0,-0.005914504806237564,1.014484741264927,0.8333280350955272,44.946847905265685,57.27824661594298,1.4029890577804451,0.6733345407901226,-0.5128438444359489,-3.5000096978507713,7.722512676610388,1.3899993896484375,0.512471910824928,-0.8484985351562528,-2.9675672562193256,1.27057018590682,-1.9080328956877821,0.21103582537527643,2.6761978149414034,17.964045867787473,-43.363517178525214,1.0595343605315342,7,1.0699996948242188,0.4549980163574219,-0.5000019073486328,-2.470001220703125,2.0699996948242188,3,0.02121687641220449,7.856979373859023,89.61000061035156,1.5952642621639983,89.51000213623047,3.3704258385373986,90.12000274658205,0.02121687641220449
14490,2019-07-26,88.94999694824219,89.45999908447266,88.63999938964844,88.73999786376953,2176500.0,-0.0014594171546949974,-3.000037216918811,-1.0500114442664226,43.51850076445267,56.3627934030088,1.4854016737742768,0.9339182183769026,-0.2650045761579065,-3.2777579808738295,8.19024097329581,0.8199996948242188,0.4749864738800511,-1.031003189086917,-2.9839866038002896,0.9219802256264558,-2.0074948964436032,-0.05451148173023057,2.675154846191404,22.487771044754325,-35.098649009774704,0.9764917073566889,7,1.2000045776367188,0.5850028991699219,-0.19499588012695312,-2.109996795654297,3.8300018310546875,4,0.007082685828298407,1.014484741264927,89.08000183105469,7.856979373859023,89.61000061035156,1.5952642621639983,89.51000213623047,0.007082685828298407
14491,2019-07-29,89.73999786376953,89.83000183105469,88.83999633789062,89.27999877929688,1736300.0,0.008881404638912294,2.0937332363775076,2.1904813805631242,46.08584411193237,55.83529510521995,0.5230964665119302,0.29531030891834575,-0.9368449599858906,-3.973654235179481,8.521526939255084,0.9900054931640625,0.43365613983283424,-0.3275020599365206,-2.052902989749768,1.3978988698767267,-1.1902025248431443,0.5351984049701031,1.7593479931640559,73.25576753325613,18.511812228099906,0.8627004649066251,7,0.410003662109375,-0.20499801635742188,-0.7299995422363281,-2.634998321533203,3.310005187988267,0,0.012146244631517034,-3.000037216918811,88.94999694824219,1.014484741264927,89.08000183105469,7.856979373859023,89.61000061035156,0.012146244631517034
14492,2019-07-30,88.72000122070312,89.87999725341797,88.2699966430664,89.62000274658203,1691100.0,-0.011366131795710777,1.2676216010014991,-1.9565289502927372,37.69143118003008,52.47904289151928,1.410844678319961,1.4353669332381571,0.1773890127549862,-2.8675624679240315,8.896492018362606,1.6100006103515625,0.49905982202868415,-1.3769989013671875,-2.9786572967747276,0.22465949404035257,-2.1778280990709646,-0.5761697036634104,2.6585709362304613,27.950584288191976,-22.36980372111833,0.800829197703773,7,1.3249969482421875,0.8149986267089844,0.2899971008300781,-1.6150016784667969,2.80999755859375,1,0.021979225895086607,2.0937332363775076,89.73999786376953,-3.000037216918811,88.94999694824219,1.014484741264927,89.08000183105469,0.021979225895086607
14493,2019-07-31,87.80999755859375,89.16999816894531,87.44000244140625,88.58999633789062,2942800.0,-0.010257029413757723,-1.2763266207561186,0.8666638409697792,33.18965198310677,47.624537846702545,2.0312306784700525,2.3575562784787394,1.1488202112489603,-1.8838648281831212,9.172055769421632,1.7299957275390625,0.3643777142676612,-2.2180023193359375,-4.081656676988729,-0.3543479616831462,-3.149829498162333,-1.2861751405095418,3.3820600675078083,15.163766552538185,-29.634431153362222,0.9318271788263958,7,1.8200035095214844,1.6400032043457031,1.6325016021728516,-0.55999755859375,3.279998779296875,2,0.02072656582879162,1.2676216010014991,88.72000122070312,2.0937332363775076,89.73999786376953,-3.000037216918811,88.94999694824219,0.02072656582879162
14494,2019-08-01,88.80999755859375,89.33999633789062,87.04000091552734,87.6500015258789,3433000.0,0.011388224892418641,1.072073929733761,-1.4871767283540045,42.499992052719065,45.3162238985255,0.6356069379866085,1.3205102501089812,0.2228118896557305,-2.8139864145532556,8.959593697493203,2.2999954223632812,0.30047264373989435,-1.1515022277831974,-3.091674572192119,0.788670116625724,-2.121588399987658,-0.18141605557873675,2.081895652732186,62.323905825211426,16.028413454722298,0.9700861722044605,8,-0.00499725341796875,0.6200027465820312,0.6875019073486328,-1.55999755859375,2.5699996948242045,3,0.02150662892259647,-1.2763266207561186,87.80999755859375,1.2676216010014991,88.72000122070312,2.0937332363775076,89.73999786376953,0.02150662892259647
14495,2019-08-02,88.69999694824219,89.7699966430664,88.58999633789062,89.3499984741211,1984300.0,-0.0012386061634445111,-1.712635815948015,-0.5603480594305559,35.80385245088749,42.45184609775187,0.5564292177480183,1.413180434533146,0.38512971364829696,-2.6421808992560614,9.408620593598831,1.1800003051757812,0.033069211221942396,-1.204502868652341,-3.225025096131475,0.816019358826793,-2.2147639823919008,-0.19424175491278106,1.8067070335038835,58.450639902859415,16.55346030158109,1.0102611137395658,8,-0.07999801635742188,0.7300033569335938,0.6700019836425781,-1.4499969482421875,2.3899993896484375,4,0.027621247597858778,1.072073929733761,88.80999755859375,-1.2763266207561186,87.80999755859375,1.2676216010014991,88.72000122070312,0.027621247597858778
14496,2019-08-05,88.0199966430664,89.4800033569336,87.37999725341797,88.94999694824219,2944400.0,-0.007666294572395205,1.1105449805432552,1.4307663415378475,35.80385245088736,40.65609654827919,1.0138322842241507,2.047739939123801,1.08193250701828,-1.9048200976719158,10.061434230827397,2.100006103515625,-0.41857765071075903,-1.7890029907226506,-3.977981078591341,0.39997509714604007,-2.883492034656996,-0.6945139467883052,2.1400370320577906,34.50693631059198,-6.850905936583928,1.0944890439343464,8,0.44000244140625,1.410003662109375,1.1600017547607422,-0.7699966430664062,3.6700057983398295,0,0.054078644828094546,-1.712635815948015,88.69999694824219,1.072073929733761,88.80999755859375,-1.2763266207561186,87.80999755859375,0.054078644828094546
14497,2019-08-06,89.13999938964844,89.51000213623047,87.23999786376953,88.0,2725600.0,0.012724412511895489,1.414891890137004,-1.2258053930777624,39.978706046653144,39.946519882881624,-0.18346851156043442,0.8765949035869625,-0.011452981690112551,-2.9571738704073454,10.672422497702547,2.2700042724609375,-0.6612058000267353,-0.6080001831054744,-2.800319703618925,1.584319337407976,-1.7041599433621997,0.4881595771512508,0.7080310095160769,76.9231414151012,36.404830549527176,1.096159760256728,8,-0.6800003051757812,0.29000091552734375,0.03999900817871094,-1.8899993896484375,2.8799972534179688,1,0.04386362675433686,1.1105449805432552,88.0199966430664,-1.712635815948015,88.69999694824219,1.072073929733761,88.80999755859375,0.04386362675433686
14498,2019-08-07,89.73999786376953,90.31999969482422,88.08000183105469,89.38999938964844,1945400.0,0.006730967895774542,1.966880390462765,0.3070163697447498,39.06924744820018,39.2934531654299,-0.852765002157625,0.2027180561162254,-0.5250878523251856,-3.498600263938272,10.534291779455298,2.2399978637695312,-0.8757454564003098,0.04549827575684162,-2.0891648934420743,2.1801614449557576,-1.0218333088426164,1.1128298603562996,-2.6999969482421875,82.31701076489361,46.92507446492999,1.0673315845994598,8,-1.05999755859375,-0.30999755859375,-0.6999988555908203,-2.4899978637695312,1.8000030517578125,2,0.019946522823018897,1.414891890137004,89.13999938964844,1.1105449805432552,88.0199966430664,-1.712635815948015,88.69999694824219,0.019946522823018897
14499,2019-08-08,89.51000213623047,89.79000091552734,88.0999984741211,88.81999969482422,3090500.0,-0.0025629121129265853,1.70400390625,1.9714441416893733,45.18149656486182,39.478230476586475,-0.620624537456635,0.3382170747495792,-0.1780274363898542,-3.2055061679185712,10.34349703160579,1.69000244140625,-0.9566094681525215,-0.1134975433349581,-2.1680941904348288,1.9410991037649126,-1.1407958668848863,0.9138007802149701,-2.4044012451171852,73.70139360221152,34.521352899089464,1.0272983235499336,8,-0.8300018310546875,-0.0800018310546875,-0.4700031280517578,-2.2600021362304688,2.1999969482421875,3,0.0176515938325581,1.966880390462765,89.73999786376953,1.414891890137004,89.13999938964844,1.1105449805432552,88.0199966430664,0.0176515938325581
14500,2019-08-09,89.97000122070312,90.38999938964844,89.54000091552734,89.7699966430664,1597500.0,0.005139080253540262,-1.5757684349243415,0.2898606811145511,49.09528643357587,39.81261295676908,-1.0289223647484818,-0.15160734994712755,-0.500630213081763,-3.5844015551683412,10.244388611330917,0.8799972534179688,-0.9856303155601722,0.3605014801025419,-1.6798873252860886,2.4008902854911724,-0.6596929225917734,1.3806958827968572,-2.8001123535156296,86.66673125410232,44.416826212938524,1.0201944026943148,8,-1.2550010681152344,-0.5400009155273438,-0.9300022125244141,-2.720001220703125,2.7600021362304688,4,0.015671846321931193,1.70400390625,89.51000213623047,1.966880390462765,89.73999786376953,1.414891890137004,89.13999938964844,0.015671846321931193
14501,2019-08-12,90.43000030517578,90.66000366210938,89.8499984741211,90.12999725341795,1497100.0,0.005112805137617471,1.1315652104079665,1.4999809269502904,55.65109482757005,41.80813113982909,-1.5430161842668184,-0.7077499574761248,-0.8414900314564591,-3.964748588371137,9.931949385273589,0.8100051879882812,-0.9491110816316706,0.8585006713867216,-1.0839062995400326,2.8009076423134758,-0.1127028140766555,1.8297041568500987,-3.1313070170898527,93.27476704731778,45.58345799971087,0.9712034854633742,8,-1.5799980163574219,-1.0,-1.3900012969970703,-3.1550025939941406,2.589996337890625,0,0.007298419003511469,-1.5757684349243415,89.97000122070312,1.70400390625,89.51000213623047,1.966880390462765,89.73999786376953,0.007298419003511469
14502,2019-08-13,90.25,90.68000030517578,89.43000030517578,90.37999725341795,1810400.0,-0.001990493249677483,2.4246417858971814,-0.4333197701031822,53.89293974821145,44.10849644706294,-1.2551548641445862,-0.5778539677406229,-0.5822830872500049,-3.7248141006754594,9.864322334961246,1.25,-0.8884862014993615,0.6915004730224581,-1.2278022368542452,2.6108031828991614,-0.26815088191590064,1.6511518279608168,-2.7496280894726652,83.46151701796136,32.2346329741991,0.9596513549383522,8,-1.3899993896484375,-0.8199996948242188,-1.3699989318847656,-2.9750022888183594,2.9300003051757812,1,0.015955705721952818,1.1315652104079665,90.43000030517578,-1.5757684349243415,89.97000122070312,1.70400390625,89.51000213623047,0.015955705721952818
14503,2019-08-14,88.4800033569336,90.56999969482422,88.08999633789062,90.08000183105469,4572300.0,-0.019612151169710823,-1.084025478197036,12.30794060684447,46.82876040069648,44.58947070794932,0.6927242089534502,1.0457100910129213,1.258301873438839,-1.921332810448888,9.708948667419753,2.4800033569335938,-0.9533995236990904,-0.9514965057373104,-2.798387811999575,0.8953948005249543,-1.8749421588684356,-0.028050852606185117,-0.7252611748343867,15.058162997787775,-38.70834528078784,0.9234456531311314,8,0.4799957275390625,0.9499969482421875,0.2749977111816406,-1.2050056457519531,4.6999969482421875,2,0.04000896419332478,2.4246417858971814,90.25,1.1315652104079665,90.43000030517578,-1.5757684349243415,89.97000122070312,0.04000896419332478
14504,2019-08-15,90.36000061035156,90.62000274658205,88.19999694824219,88.37999725341797,2874200.0,0.021247707754191048,-1.0683775174514074,-1.237503278258589,56.28904878188217,46.865603633615386,-1.0552543351834487,-0.995594156160152,-0.6025979189337676,-3.759447473283501,9.804790333537786,2.420005798339858,-0.8044779305864154,0.9985008239746094,-0.5604783425785484,2.557479990527767,0.21901124069802336,1.7779904072511954,-2.3712377784062255,87.64481835293701,28.685723128356813,0.7794895832765791,8,-1.4000015258789062,-0.9300003051757812,-1.4425010681152344,-3.085002899169922,3.0400009155273438,3,0.013058878897800774,-1.084025478197036,88.4800033569336,2.4246417858971814,90.25,1.1315652104079665,90.43000030517578,0.013058878897800774
14505,2019-08-16,90.2300033569336,90.79000091552734,90.0199966430664,90.47000122070312,2131000.0,-0.0014386592799898734,-1.3333063611878533,-0.12121083680444508,52.32230360252472,48.70098709490843,-0.7659497240257593,-0.9165252032286872,-0.47492983738469263,-3.5984367332675617,9.871954124893422,0.7700042724609375,-0.5092696440209608,0.8710033416748075,-0.6819232179645951,2.42392990131421,0.09454006185509911,1.647466621494516,-2.1400070190429688,79.2593848457876,21.195433995840972,0.776463279819704,8,-1.2150039672851562,-0.8000030517578125,-0.8375034332275391,-2.955005645751953,4.359992980957031,4,0.016402478914740337,-1.0683775174514074,90.36000061035156,-1.084025478197036,88.4800033569336,2.4246417858971814,90.25,0.016402478914740337
14506,2019-08-19,90.5500030517578,91.22000122070312,90.0,90.25,1734100.0,0.0035464887833189795,-2.049991416963894,-1.2500238420700682,59.289358030390524,50.84661509310148,-0.7703358960992261,-1.2676517794021294,-0.778758887953316,-3.873271942296199,10.498357015492262,1.220001220703125,-0.36711852180346227,1.1695030212402173,-0.43870797146368545,2.77771401394412,0.36539752488826593,1.9736085175921687,-2.350006103515611,78.59434109434063,16.03051423115984,0.8041054963519495,8,-0.900001525878892,-1.120002746582017,-1.1575031280517436,-3.2750053405761577,3.6800003051757955,0,0.024075099190551397,-1.3333063611878533,90.2300033569336,-1.0683775174514074,90.36000061035156,-1.084025478197036,88.4800033569336,0.024075099190551397
14507,2019-08-20,90.7699966430664,91.0500030517578,90.08000183105469,91.0,1450400.0,0.0024295260507374294,4.878626748353212,-0.7666700574742238,66.1572341554384,53.85639139390572,-0.8211519242157266,-1.4634411741601099,-0.9629282298933504,-4.023370543885335,11.378531669860793,0.9700012207031108,-0.13125373954333952,1.3264968872070284,-0.39761558128479635,3.050609355698853,0.46444065296111603,2.188553121452941,-2.2075991821289023,85.62287937287937,16.358397843899695,0.8620562342459113,8,-1.1149978637695312,-1.339996337890625,-1.0799980163574219,-3.4949989318847656,3.5200042724609375,1,0.024787926442783048,-2.049991416963894,90.5500030517578,-1.3333063611878533,90.2300033569336,-1.0683775174514074,90.36000061035156,0.024787926442783048
14508,2019-08-21,91.3499984741211,91.36000061035156,90.41000366210938,90.51000213623048,1332100.0,0.006389796766605782,1.2092936605099271,-3.6521046870334737,64.53092660664981,56.00632806521549,-1.2837591009273268,-2.0094273411924917,-1.4770610748243485,-4.528756414560249,11.917145977112442,0.9499969482421875,0.19298797416861646,1.8194988250732393,-0.10405672425575574,3.7430543744022344,0.8577210504087418,2.781276599737737,-2.468688562011721,99.6834770683844,28.320748699818353,0.9617777746644993,8,-1.625,-1.9199981689453125,-1.6324996948242188,-4.075000762939453,2.849998474121108,2,0.02003286110150415,4.878626748353212,90.7699966430664,-2.049991416963894,90.5500030517578,-1.3333063611878533,90.2300033569336,0.02003286110150415
14509,2019-08-22,90.97000122070312,91.45999908447266,90.61000061035156,91.27999877929688,1625600.0,-0.00415979485238438,1.5373158122480586,-0.3690463215258918,62.5971670409397,57.50653702158925,-0.7541930135089103,-1.5605882797007382,-1.0687469265013476,-4.060745897101754,12.33471976015678,0.8499984741210938,0.409271567991766,1.3450016021728572,-0.6689458112978883,3.358949015643603,0.33802789543749157,2.351975308908223,-1.7416746108398513,66.43848143599926,-6.286654100917275,1.0069737067353706,8,-1.1950035095214844,-1.5400009155273438,-1.1525020599365234,-3.6950035095214844,2.720001220703111,3,0.024293712815403268,1.2092936605099271,91.3499984741211,4.878626748353212,90.7699966430664,-2.049991416963894,90.5500030517578,0.024293712815403268
14510,2019-08-23,89.58000183105469,91.43000030517578,89.05000305175781,91.20999908447266,2253100.0,-0.015279755644678428,1.2995145935227537,5.258097066351644,58.02473593366493,57.770274922266466,0.6422015305519579,-0.1275078918292536,0.32755379089478254,-2.5940739867912868,13.196074040889236,2.3799972534179688,0.5680368017450377,-0.07649803161621094,-2.065545715066463,1.9125496518340412,-1.071021873341337,0.9180258101089152,1.8799972534179688,21.99168679542742,-53.27234566384963,0.9945238417251246,8,0.19499588012695312,-0.15000152587890625,0.5224971771240234,-2.305004119873047,3.6399993896484375,4,0.04264344291964428,1.5373158122480586,90.97000122070312,1.2092936605099271,91.3499984741211,4.878626748353212,90.7699966430664,0.04264344291964428
14511,2019-08-26,90.83000183105469,90.8499984741211,89.51000213623047,89.69999694824219,1625500.0,0.013954007305754024,1.29059561537358,-0.6932556974822955,58.578713859042516,58.29091649013658,-0.6091498807130193,-1.3614634878946532,-0.9334055713945588,-3.75663999649025,14.433954497284047,1.339996337890625,0.7064673279349876,1.119001770019537,-0.9382424410864161,3.17624598112549,0.09037966446655332,2.1476238755725205,0.6299972534179688,73.85899209517449,-1.1458028243820166,1.028622105552977,8,-1.0550041198730469,-1.5800018310546875,-0.6850013732910156,-3.555004119873047,1.299995422363267,0,0.04139595322071643,1.2995145935227537,89.58000183105469,1.5373158122480586,90.97000122070312,1.2092936605099271,91.3499984741211,0.04139595322071643
14512,2019-08-27,90.66999816894531,91.4000015258789,90.61000061035156,91.1500015258789,1339000.0,-0.0017615728160722544,-1.6333430820289154,-0.4247798962946959,54.94156325883645,59.19233902992991,-0.42834974162239803,-1.1045092776852243,-0.7703275258675717,-3.5046146226831922,15.062200424261734,0.7900009155273438,0.7769459430742245,0.8614982604980526,-1.182784115153126,2.905780636149231,-0.1606429273275296,1.8836394483236347,0.7600021362304688,67.21982506181085,-6.576643226825652,1.0221411878255888,8,-0.8400001525878906,-1.4199981689453125,-0.5999984741210938,-3.395000457763672,1.8300018310546875,1,0.039263320391326406,1.29059561537358,90.83000183105469,1.2995145935227537,89.58000183105469,1.5373158122480586,90.97000122070312,0.039263320391326406
14513,2019-08-28,89.62999725341797,90.94000244140624,89.51000213623047,90.94000244140624,4525300.0,-0.011470176866988702,1.183197926676593,2.7291583883016473,50.5870610665938,58.558784839342316,0.884999946620681,0.0830927382538107,0.27039773341311957,-2.392874070012766,15.364702399803848,1.430000305175767,0.7221872252828376,-0.2695026397705078,-2.088866968329995,1.5498616887889796,-1.1791848040502515,0.6401795245092359,1.7700042724609375,24.066189063672308,-47.68750220205129,0.9096821642797466,8,0.6250038146972656,-0.37999725341796875,0.37000274658203125,-2.354999542236328,3.9800033569335938,2,0.051991563147478104,-1.6333430820289154,90.66999816894531,1.29059561537358,90.83000183105469,1.2995145935227537,89.58000183105469,0.051991563147478104
14514,2019-08-29,90.72000122070312,90.75,89.66000366210938,90.05999755859375,1856900.0,0.012161151407863002,2.027762471919637,-0.5038175941294717,53.456224114532425,58.684776007343174,-0.16602718695857277,-0.9027670742996179,-0.8410180282033934,-3.397365592068013,15.402807063419438,1.1200027465820312,0.7226249807130927,0.7250011444091768,-1.0536271000573691,2.503629388875723,-0.16431297782409615,1.6143152666424498,0.6800003051757812,70.16807126760293,0.28835438310372297,0.8893141222332757,8,-0.4650001525878906,-1.470001220703125,-0.8400020599365234,-3.390003204345703,2.9899978637695312,3,0.03835974074860249,1.183197926676593,89.62999725341797,-1.6333430820289154,90.66999816894531,1.29059561537358,90.83000183105469,0.03835974074860249
14515,2019-08-30,91.1500015258789,91.5,90.30999755859376,91.0,2584700.0,0.004739862206677881,1.8000107709292286,0.22727377814768576,53.3271799847412,58.022311780048796,-0.5048970762244807,-1.2014047384739683,-1.288197399489647,-3.7451910552098724,15.590623555298153,1.1900024414062358,0.9555436402908271,1.032501220703125,-0.7076489045461756,2.7726513459524256,0.1624261580784747,1.9025762833277753,-2.0999984741210938,82.41211809855348,14.851770839663871,0.8700750626246536,8,-0.875,-1.8800010681152344,-1.3075008392333984,-3.0050010681152344,1.409996032714858,4,0.02786616426776667,2.027762471919637,90.72000122070312,1.183197926676593,89.62999725341797,-1.6333430820289154,90.66999816894531,0.02786616426776667
14516,2019-09-03,92.77999877929688,92.87000274658205,90.9800033569336,91.22000122070312,2043800.0,0.017882580648725277,1.1724062332833287,10.39987793092925,60.30970270828204,57.372586063698094,-1.9951108808525362,-2.589263059163059,-2.9387089998361944,-5.279188064646831,14.55162652164493,1.8899993896484517,0.9786222524411698,2.4244983673095675,0.5926125300993874,4.2563842045197475,1.5085554487044845,3.3404412859146504,-3.680995788574222,97.32131098405506,30.459871556773592,0.915942918605089,9,-1.8199958801269531,-2.8249969482421875,-2.937498092651367,-4.404998779296875,0.09999847412107954,1,0.004742427755931811,1.8000107709292286,91.1500015258789,2.027762471919637,90.72000122070312,1.183197926676593,89.62999725341797,0.004742427755931811
14517,2019-09-04,93.0500030517578,93.2300033569336,92.30999755859376,93.0,1782700.0,0.002910156025149435,3.4877930777818436,0.032053288469805825,71.21634688607968,58.11541053919029,-2.1318737342739666,-2.689196870756618,-3.205558409478172,-5.460068099109208,13.462020595098922,0.9200057983398295,1.0854513797745398,2.499002456665025,0.3984475183964662,4.5995573949335835,1.4487249875307384,3.5492799257993113,-3.8001600708007715,95.16128370673563,20.848728840648263,1.0502774691342796,9,-1.9099998474120952,-2.9150009155273295,-3.2075023651122905,-4.675003051757798,-0.4400024414062358,2,-0.009887219432202499,1.1724062332833287,92.77999877929688,1.8000107709292286,91.1500015258789,2.027762471919637,90.72000122070312,-0.009887219432202499
14518,2019-09-05,91.52999877929688,92.66999816894531,91.3000030517578,92.41000366210938,2318800.0,-0.016335348980219155,-1.0447744198227933,-17.599023497106007,55.61958577019482,57.340123731329754,-0.6522414335055373,-1.0837803543144702,-1.68291075137914,-3.862226619088574,13.177804985484014,1.75,1.0568961094967477,0.8894981384277401,-1.2180861275698476,2.9970824044253277,-0.16429399457105376,1.9432902714265339,-2.041346175781257,52.38082008518423,-19.408980939510393,1.0537921329987912,9,-0.3899955749511719,-1.3949966430664062,-1.739999771118164,-3.154998779296875,0.80999755859375,3,0.010597631745216773,3.4877930777818436,93.0500030517578,1.1724062332833287,92.77999877929688,1.8000107709292286,91.1500015258789,0.010597631745216773
14519,2019-09-06,91.08999633789062,91.97000122070312,90.73999786376952,91.55999755859376,1447900.0,-0.004807193786456998,-1.1025731314474738,0.5340893327784875,54.01115798029028,56.894170625399234,-0.21615910676595718,-0.5474053066265583,-1.1850382892616977,-3.3479117402547587,13.015589580599652,1.230003356933608,0.9310587840843425,0.3704959869384794,-1.6762359272484844,2.417227901125443,-0.6528699701549954,1.3938619440319542,-1.3768626891699256,26.712233918861717,-42.30963805607378,1.0233659570934792,9,0.28000640869140625,-0.9549942016601562,-1.5499954223632812,-2.6299972534179688,0.94000244140625,4,0.027664994771908757,-1.0447744198227933,91.52999877929688,3.4877930777818436,93.0500030517578,1.1724062332833287,92.77999877929688,0.027664994771908757
14520,2019-09-09,91.37999725341795,91.75,90.33999633789062,90.83000183105469,3278500.0,0.0031836746864233323,1.1860506378524156,-1.1701999870137647,53.88210205679434,56.37232486959388,-0.2503012368319304,-0.7656099224894461,-1.3932634901690193,-3.541839207300484,13.497458272405838,1.410003662109375,0.7893297639005681,0.5899971008300611,-1.445135509975401,2.625129711635523,-0.4275692045726771,1.6075634062327993,-1.455851422204475,35.986103448002275,-30.51026112822793,1.0175663054027346,9,-0.00999450683592329,-1.144996643066392,-2.2624969482421733,-2.834999084472642,0.3600006103515625,0,0.02549794157459928,-1.1025731314474738,91.08999633789062,-1.0447744198227933,91.52999877929688,3.4877930777818436,93.0500030517578,0.02549794157459928
14521,2019-09-10,91.08999633789062,91.30999755859376,90.08000183105469,91.0500030517578,3370100.0,-0.0031735710685467655,4.125027815748238,0.07271567090682349,51.48698502556483,55.98848284367482,0.08991373610739117,-0.4465219605883135,-1.026716848907455,-3.1588708026964127,14.308308868257114,1.299995422363267,0.679998457992383,0.2669963836669922,-1.764958890127346,2.2989516574613305,-0.7489812532301698,1.2829740205641542,2.1400070190429688,32.06330214567535,-30.69123455746174,1.0159776368971674,9,0.28000640869140625,-0.8549957275390625,-2.0649967193603516,-2.5449981689453125,1.5100021362304688,1,0.01613789965750234,1.1860506378524156,91.37999725341795,-1.1025731314474738,91.08999633789062,-1.0447744198227933,91.52999877929688,0.01613789965750234
14522,2019-09-11,91.69000244140624,92.08000183105469,90.27999877929688,90.7300033569336,2003500.0,0.00658695935489928,1.0689715651239777,24.004006104531367,51.57700966553164,56.09847713244569,-0.3913428085079431,-0.9835419876396116,-1.5454952894181844,-3.6584429111834282,14.58842311352756,1.8000030517578125,0.7381630349534163,0.7950023651122962,-1.2534468366784068,2.843451566902999,-0.22922223578305534,1.8192269660076477,1.4770008850097867,62.16227362169877,3.9105002505675444,1.0242246008953513,9,-0.24499893188475141,-1.4550018310546733,-2.745002746582017,-3.1450042724609233,1.3099975585937642,2,0.012978457632522922,4.125027815748238,91.08999633789062,1.1860506378524156,91.37999725341795,-1.1025731314474738,91.08999633789062,0.012978457632522922
14523,2019-09-12,92.0199966430664,92.70999908447266,91.68000030517578,92.41999816894531,1755700.0,0.003599020535210995,1.102031124709033,-0.4166686534900601,54.89279403870154,56.25809601290892,-0.3874024874022268,-1.0906488955035485,-1.822924891783714,-3.8837871907424244,13.75745765262238,1.029998779296875,0.7113857987008032,0.9479969024658175,-0.8134926063510051,2.70948641128264,0.0672521480574062,1.8287416568742287,1.085266653442389,73.76413832715923,15.864350611903703,0.8807447544084113,9,-0.3649940490722656,-1.3649940490722656,-3.0749969482421875,-3.4749984741210938,2.1200027465820312,3,0.006411692988576245,1.0689715651239777,91.69000244140624,4.125027815748238,91.08999633789062,1.1860506378524156,91.37999725341795,0.006411692988576245
14524,2019-09-13,91.54000091552734,92.0500030517578,91.19000244140624,91.5999984741211,2014200.0,-0.005216211095952383,-1.2631758588149413,0.14999332430525092,59.97961354300935,56.99725529716094,0.2471309326572566,-0.5456959389508285,-1.3254843157342577,-3.3110892316002065,13.058041607226128,0.8600006103515625,0.7368465181327508,0.4090011596679659,-1.3309914252035497,2.1489937445394816,-0.4609951327677919,1.2789974521037237,1.504757151672365,55.5133311479785,-6.642376938102537,0.8699962924357593,9,0.11500167846679688,-0.8800010681152344,-2.4850006103515625,-2.9950027465820312,2.94000244140625,4,0.008739298824144814,1.102031124709033,92.0199966430664,1.0689715651239777,91.69000244140624,4.125027815748238,91.08999633789062,0.008739298824144814
14525,2019-09-16,91.70999908447266,92.16000366210938,90.94000244140624,91.86000061035156,2219300.0,0.0018570916238267454,2.253303494227188,2.5001271617497456,55.03430167139361,56.41109962639556,0.1843036307001995,-0.6315093120654183,-1.4660310928953777,-3.39364067471584,12.555267381152335,1.2200012207031392,0.9076450497674671,0.5049995422363338,-1.199168955250002,2.2091680397226696,-0.3470847065068341,1.3570837909795017,1.2754638580041586,61.97714660346543,1.2480481776597685,0.8520842487431696,9,-0.054996490478515625,-1.0499992370605469,-2.654998779296875,-3.1650009155273438,2.44000244140625,0,0.0034892563299393498,-1.2631758588149413,91.54000091552734,1.102031124709033,92.0199966430664,1.0689715651239777,91.69000244140624,0.0034892563299393498
14526,2019-09-17,92.7300033569336,92.79000091552734,91.6999969482422,91.7699966430664,2788100.0,0.011122061745103995,1.0185224430975026,-6.399979655154875,60.7291783392263,55.245858676745186,-0.9426701299095583,-1.5597907799672157,-2.4470257517062066,-4.332312643133349,12.267198551717817,1.090003967285142,0.9990320071457859,1.4160037994384709,-0.3877291681911714,3.219736767068113,0.5141373156236568,2.317870283253285,0.19735036331478284,97.60966105455773,36.144181859035335,0.9018664838148204,9,-1.2950019836425781,-2.0700035095214844,-3.657503128051758,-4.185005187988281,1.709999084472642,1,-0.010676215435400982,2.253303494227188,91.70999908447266,-1.2631758588149413,91.54000091552734,1.102031124709033,92.0199966430664,-0.010676215435400982
14527,2019-09-18,93.0199966430664,93.16000366210938,92.23999786376952,93.1500015258789,2969500.0,0.0031272864837130765,11.265995320923798,-0.13542080584916158,69.1525257157834,56.749518670699466,-1.3827817128747597,-1.76296502246106,-2.7076976990503425,-4.536545525094866,11.94903317527904,0.920005798339858,1.07904811453011,1.5934970855712862,-0.3431447079526606,3.530138879095233,0.6251761888093057,2.5618179823332667,-2.9399948120117188,93.69338098838412,26.36126449812457,0.9683208967619737,9,-1.399993896484375,-2.359996795654297,-3.879995346069336,-4.474998474121094,2.7000045776367188,2,-0.0045151385089479135,1.0185224430975026,92.7300033569336,2.253303494227188,91.70999908447266,-1.2631758588149413,91.54000091552734,-0.0045151385089479135
14528,2019-09-19,93.18000030517578,93.37999725341795,93.02999877929688,93.23999786376952,1200200.0,0.0017200996332362717,1.0588367291985448,0.46150234741773105,65.53028588052504,58.029421770725556,-1.4350273531496924,-1.8749707622921505,-2.8504231894623047,-4.5982897525747575,11.989765462210908,0.3600006103515483,0.9298653228493521,1.6620006561279297,-0.4263998370366835,3.750401149292543,0.6178004095456231,2.7062009027102363,-3.038398437500007,91.80338633272419,23.804297400835367,1.0442002465823037,9,-1.4500007629394531,-2.4450035095214844,-4.034999847412109,-4.555000305175781,1.1699981689453125,3,-0.0019317482784531048,11.265995320923798,93.0199966430664,1.0185224430975026,92.7300033569336,2.253303494227188,91.70999908447266,-0.0019317482784531048
14529,2019-09-20,93.18000030517578,93.55999755859376,92.83999633789062,93.33000183105469,3147400.0,0.0,1.3606869035557756,2.500127161750338,63.55138378169161,59.10378640682525,-1.2375214265479713,-1.7928335136475368,-2.83665741836964,-4.523143197438344,12.07730400482878,0.7200012207031392,0.6210490870510057,1.5515007019043026,-0.6458406605570275,3.7488420643656326,0.45283002067364464,2.6501713831349605,-2.908862622070316,85.49626100731453,18.522220704120045,1.0986706812306637,9,-1.3600006103515625,-2.3000030517578125,-3.9850006103515625,-4.555000305175781,0.1900024414062642,4,0.010302630192407625,1.0588367291985448,93.18000030517578,11.265995320923798,93.0199966430664,1.0185224430975026,92.7300033569336,0.010302630192407625
14530,2019-09-23,93.4000015258789,93.83999633789062,92.9499969482422,92.9499969482422,1610400.0,0.0023610347712232915,-2.9555126053271454,-2.9999999999999054,55.098698864000035,59.505087944429164,-1.2749236337166678,-1.804493680424386,-3.018130818009084,-4.656375277280404,11.044915855542687,0.8899993896484233,0.6362812991672655,1.5805019378662166,-0.5294606013733443,3.6904644771057775,0.5255206682464291,2.635483207486004,-2.931532250244146,79.43948890172325,15.630665622285342,1.0549812696197836,9,-1.3400039672851562,-1.9550018310546875,-4.2050018310546875,-4.775001525878906,-0.23000335693359375,0,0.011563188580413941,1.3606869035557756,93.18000030517578,1.0588367291985448,93.18000030517578,11.265995320923798,93.0199966430664,0.011563188580413941
14531,2019-09-24,94.58999633789062,94.88999938964844,93.5,93.75,2195900.0,0.012740843603540997,-1.074631624496117,1.8666395402065592,60.99995204380597,60.5520815420152,-2.1414263401280778,-2.8441785560216317,-4.18527932960302,-5.747808502015971,10.239625299076453,1.4899978637695312,0.7440838057046051,2.5824970245361385,0.19232448721807316,4.972669561854204,1.3874107558770987,3.7775832931951783,-3.8518048972754,88.67913664093793,27.64499553569312,1.195086268659036,9,-1.6749954223632812,-2.6199951171875,-5.367496490478516,-5.0749969482421875,-0.48999786376953125,1,-0.004651599841911214,-2.9555126053271454,93.4000015258789,1.3606869035557756,93.18000030517578,1.0588367291985448,93.18000030517578,-0.004651599841911214
14532,2019-09-25,94.2300033569336,94.8000030517578,93.87999725341795,94.5999984741211,2354300.0,-0.003805825086101944,1.3896121911104067,-0.44047229791099,73.11652224351675,62.57694023143911,-1.545801517974155,-2.322900341365866,-3.784230360710268,-5.302002730872545,9.975053266946937,0.9200057983398438,0.8391369069494914,2.044503784179682,-0.45405688218782814,4.543064450547192,0.795223450995934,3.2937841173634297,-3.0766311214150477,67.80511950219206,5.44190560803095,1.2492803331837539,9,-1.31500244140625,-2.2600021362304688,-4.69000244140625,-4.715003967285156,0.15999603271484375,2,0.002228579825866994,-1.074631624496117,94.58999633789062,-2.9555126053271454,93.4000015258789,1.3606869035557756,93.18000030517578,0.002228579825866994
14533,2019-09-26,94.29000091552734,94.52999877929688,93.73999786376952,93.9000015258789,3104900.0,0.0006367139600589322,-1.2253336485353359,-1.0540663147476081,79.30415803233714,64.72411184136442,-1.3968277262183904,-2.1248226187065313,-3.818069431634939,-5.265387163139522,8.880548762893405,0.790000915527358,1.0066590563810678,1.8715011596679716,-0.4889572149870247,4.231959534322968,0.6912719723404734,3.0517303469954697,-2.762965964595807,70.73182532062017,3.6995908253446004,1.180229187327496,9,-1.375,-2.3199996948242188,-4.747501373291016,-4.775001525878906,-0.7300033569335795,3,0.015165980393370582,1.3896121911104067,94.2300033569336,-1.074631624496117,94.58999633789062,-2.9555126053271454,93.4000015258789,0.015165980393370582
14534,2019-09-27,94.1999969482422,94.87999725341795,93.69000244140624,94.76000213623048,2178500.0,-0.0009545441341736183,1.9750040531392483,-1.4359129856410657,76.80614762480153,67.14320583618752,-0.9943942254649158,-1.8558910534138704,-3.7262697379962475,-5.0751190998301325,7.822354809799211,1.1899948120117188,1.144431870734124,1.6074974060058764,-0.7387961645849401,3.953790976596693,0.43435062071047525,2.7806441913012776,-2.3366655534389764,64.43290860468822,-6.256851642777534,1.1731467852954078,9,-0.9049987792968892,-2.2299957275390767,-4.622497558593764,-4.684997558593764,-1.3999938964844034,4,0.0015923729377751439,-1.2253336485353359,94.29000091552734,1.3896121911104067,94.2300033569336,-1.074631624496117,94.58999633789062,0.0015923729377751439
14535,2019-09-30,93.69000244140624,94.66999816894531,93.54000091552734,93.8499984741211,2048200.0,-0.005413954600403836,-3.9130413149121788,0.2857045544338887,73.72276797647669,68.58693801810423,-0.1944479882960337,-1.207772379166883,-3.1726564300994085,-4.452437852847467,7.430425747221381,1.1299972534179688,1.2150209633843474,0.9705028533935405,-1.3213741558480052,3.262379862635086,-0.17543565122723237,2.1164413580143133,-1.5240042471184836,13.669246391129116,-59.34920732825277,1.145938504620771,9,-0.12500381469725141,-1.7200012207031108,-4.087503433227525,-4.175003051757798,-2.2900009155273295,0,-0.0034155159193673956,1.9750040531392483,94.1999969482422,-1.2253336485353359,94.29000091552734,1.3896121911104067,94.2300033569336,-0.0034155159193673956
14536,2019-10-01,93.22000122070312,93.56999969482422,92.9000015258789,93.33999633789062,2926400.0,-0.005016556819891771,1.310331219910026,0.7499880787753852,64.2991192643805,68.04767063461503,0.39377900104229013,-0.7411144409809935,-2.658440598917011,-3.8576071504782448,7.996283624991573,0.7900009155273295,1.2662459125638748,0.47850151062012003,-1.8242422850716196,2.7812453063118596,-0.6728703872257569,1.629873408465997,-0.7816029068793,16.16163562241363,-55.824628490084166,1.151371897845871,10,0.6449966430664062,-1.0200004577636719,-3.617502212524414,-3.7050018310546875,-1.2399978637695312,1,-0.0005363983169173192,-3.9130413149121788,93.69000244140624,1.9750040531392483,94.1999969482422,-1.2253336485353359,94.29000091552734,-0.0005363983169173192
14537,2019-10-02,92.12999725341795,93.3000030517578,91.68000030517578,93.2699966430664,2495300.0,-0.011692812197079183,1.6999771120492748,9.500381485249356,50.90017081893181,66.42210229443799,1.5022362527591326,0.29136969992849515,-1.5163112014509466,-2.6764259387007883,8.359329657823068,1.620002746582017,1.3581446455758197,-0.5655021667480611,-2.8790288938157573,1.7480245603196352,-1.7222655302819163,0.5912611967857941,2.760002136230483,14.06241804353489,-55.315472544336174,1.1567633635338506,10,1.1550025939941548,0.07000350952149859,-2.6174983978271342,-2.614997863769517,-2.7900009155273295,2,0.02138284249899991,1.310331219910026,93.22000122070312,-3.9130413149121788,93.69000244140624,1.9750040531392483,94.1999969482422,0.02138284249899991
14538,2019-10-03,92.5,92.58000183105469,91.88999938964844,92.25,2473700.0,0.004016094188783015,2.365835504279866,-0.2192983630255223,58.000002543134705,65.80528215682055,1.1461628863604432,-0.0023578560203674215,-1.8320380830761565,-2.97899893638197,8.507504060654696,0.69000244140625,1.3162566248336134,-0.24399948120117188,-2.494459610343398,2.0064606479410543,-1.369229545772285,0.8812305833699412,2.325799407958982,25.62501490117552,-43.626816473304956,1.1252300645711097,10,0.7849998474121094,-0.2999992370605469,-2.960000991821289,-2.9850006103515625,-3.4300003051757812,3,0.02043242583403715,1.6999771120492748,92.12999725341795,1.310331219910026,93.22000122070312,-3.9130413149121788,93.69000244140624,0.02043242583403715
14539,2019-10-04,93.61000061035156,93.83000183105469,92.3499984741211,92.75,2873000.0,0.012000006598395174,1.2769228963461154,3.44000244140625,63.68878203331206,66.75973584229968,0.11574403536516797,-0.9632736315547561,-2.8566594148099966,-4.001976281792935,8.241191248837527,1.4800033569335938,1.1972009103854049,0.7400009155273466,-1.400014910632862,2.8800167416875553,-0.33000699755275775,1.810008828607451,1.1528828155517488,64.54855130707698,-5.391178658696489,1.0700079130801061,10,-0.3250007629394531,-1.3349990844726562,-3.8575000762939453,-4.095001220703125,-4.840003967285156,4,-0.0005341635661977318,2.365835504279866,92.5,1.6999771120492748,92.12999725341795,1.310331219910026,93.22000122070312,-0.0005341635661977318
14540,2019-10-07,93.70999908447266,94.06999969482422,92.97000122070312,93.41999816894531,2234200.0,0.0010682456304784704,1.1782101931516886,0.33721012757048313,58.13951425254605,66.44190942104858,0.07190461666083081,-0.927307629111624,-2.864165196382203,-4.005343369213151,7.755529837398084,1.0999984741210938,1.125757211719943,0.7234992980957031,-1.3267878715006418,2.773786467692048,-0.30164428670246934,1.7486428828938756,0.9912266790161084,84.93720910930787,17.733425065593124,1.0251435847981702,10,-0.43000030517578125,-1.2249984741210938,-3.957498550415039,-4.194999694824219,-5.209999084472656,0,-0.009710767704677492,1.2769228963461154,93.61000061035156,2.365835504279866,92.5,1.6999771120492748,92.12999725341795,-0.009710767704677492
14541,2019-10-08,92.55999755859376,93.9499969482422,92.55999755859376,93.86000061035156,2013400.0,-0.012271919081359162,-1.1384555794218574,-4.482754991975958,46.656982063153336,63.50196051211931,1.0098667533538475,0.3567606527598599,-1.658595084386505,-2.7700051161703385,6.938930103546276,1.3899993896484375,1.0522501752815288,-0.5000022888183508,-2.3606530895269913,1.3606485118902896,-1.430327689172671,0.43032311153596936,2.080803695728747,36.81997816524247,-25.916342607029833,0.930325400354318,10,0.7200012207031108,-0.07499694824220171,-2.787496566772475,-3.0449981689453267,-2.6999969482422017,1,-0.012532368877608668,1.1782101931516886,93.70999908447266,1.2769228963461154,93.61000061035156,2.365835504279866,92.5,-0.012532368877608668
14542,2019-10-09,92.87999725341795,93.2300033569336,92.4800033569336,92.77999877929688,1752600.0,0.0034572137344928144,-1.1428898407612071,-0.07692172259585596,47.86929447540266,60.009197894682146,0.5344312421194672,0.1375349444278413,-1.8852794935123143,-3.009126114104575,6.735128784859111,0.75,1.0560961024958857,-0.23950233459474646,-1.9884451923832671,1.5094405231937742,-1.113973763489014,0.634969094299521,1.7015879819216195,45.41273968719422,-13.083057846569709,0.8744714288942608,10,0.40000152587892046,-0.39499664306639204,-2.42249488830565,-2.924995422363267,-3.279998779296861,2,-0.00968985705316916,-1.1384555794218574,92.55999755859376,1.1782101931516886,93.70999908447266,1.2769228963461154,93.61000061035156,-0.00968985705316916
14543,2019-10-10,92.61000061035156,93.08000183105469,92.11000061035156,92.4800033569336,1739900.0,-0.0029069406874520087,-1.229880823972008,1.2999923704892364,46.10122790629711,56.59754014818165,0.6046432752428501,0.47853426005633537,-1.493844364025449,-2.670975056493006,6.983205430186801,0.970001220703125,0.8995534736884281,-0.5389991760253849,-2.2287567149899843,1.1507583629392144,-1.3838779455076917,0.30587959345692184,1.9135529263847388,25.510215997602188,-28.348689850258445,0.8448787694822997,10,0.5649986267089844,-0.125,-1.9724979400634766,-2.4749984741210938,-3.0500030517578125,3,-0.03530940774117031,-1.1428898407612071,92.87999725341795,-1.1384555794218574,92.55999755859376,1.1782101931516886,93.70999908447266,-0.03530940774117031
14544,2019-10-11,92.33999633789062,92.93000030517578,92.0500030517578,92.5199966430664,1818000.0,-0.0029154980097338967,-1.3158222320379378,-1.3846469863254887,42.79887093146078,53.16155158762433,0.6515807294558726,0.8554020775868878,-1.1352732009576698,-2.3338542196786562,6.897886468887046,0.879997253417983,0.675230773415123,-0.8490032196044979,-2.4114703744117065,0.7134639352027108,-1.6302367970081093,-0.06776964220088644,2.1266861342144665,14.356127131607877,-34.76885435063457,0.7812335774036059,10,0.535003662109375,0.1450042724609375,-1.702493667602539,-2.2049942016601562,-2.1899948120117188,4,-0.03541257063841363,-1.229880823972008,92.61000061035156,-1.1428898407612071,92.87999725341795,-1.1384555794218574,92.55999755859376,-0.03541257063841363
14545,2019-10-14,92.02999877929688,92.8499984741211,91.81999969482422,92.70999908447266,1504300.0,-0.003357132021745035,1.1458328366274866,3.7777730682829653,30.246919394451638,49.377973824298905,0.7837650705767913,1.2549440443644642,-0.7349387020503002,-1.968719002798494,6.699712480343033,1.029998779296875,0.3884520136753906,-1.1750007629394474,-2.6791642871700674,0.3291627612911725,-1.9270825250547574,-0.42291900082413747,2.3809500494696323,9.859124660169071,-32.84717276196196,0.752081762115311,10,0.845001220703125,0.4550018310546875,-1.277496337890625,-1.8949966430664062,-1.3600006103515625,0,-0.035423255237115536,-1.3158222320379378,92.33999633789062,-1.229880823972008,92.61000061035156,-1.1428898407612071,92.87999725341795,-0.035423255237115536
14546,2019-10-15,91.73999786376952,92.61000061035156,91.66999816894531,92.36000061035156,1546400.0,-0.003151156355253537,-1.473683682176379,0.9117683357829872,30.577191337011797,47.119864992974456,0.9406713200823305,1.5462504330825908,-0.334186333984249,-1.638917754381481,7.069208928360496,0.94000244140625,0.10263224334170218,-1.4155014038086051,-3.045387777585148,0.21438496996793788,-2.2304445906968766,-0.6005582169203336,2.6163319945251686,4.487145002028696,-33.5966755069998,0.8149431868882723,10,1.1300010681152486,0.7450027465820455,-0.9374961853027202,-1.6049957275390483,-0.2799987792968608,1,-0.03531717832150805,1.1458328366274866,92.02999877929688,-1.3158222320379378,92.33999633789062,-1.229880823972008,92.61000061035156,-0.03531717832150805
14547,2019-10-16,92.5999984741211,92.66999816894531,91.3499984741211,91.73999786376952,2180100.0,0.009374325598182853,1.6399993896484375,-1.3870916138558946,38.28016041818778,44.928771423535906,0.17249084231373502,0.6884694822398671,-1.1072653147085703,-2.4554695055132925,7.604857509293317,1.3199996948242188,-0.13001857845351594,-0.5345008850097628,-2.1824607597411756,1.11345898972165,-1.3584808223754692,0.2894790523559436,1.6488781165996187,72.25419505633835,36.717988821945816,0.8239799373657051,10,0.1100006103515625,-0.0149993896484375,-1.7974967956542969,-2.464996337890625,-1.529998779296875,2,-0.029589610247512832,-1.473683682176379,91.73999786376952,1.1458328366274866,92.02999877929688,-1.3158222320379378,92.33999633789062,-0.029589610247512832
14548,2019-10-17,93.0,93.3499984741211,92.41000366210938,92.5,1904800.0,0.004319670976999923,-1.7647204021183018,0.5813949362147488,42.021301419756384,42.521273577585276,-0.16665223781699012,0.2891144039886768,-1.4332477260427652,-2.7833882566275747,7.742277742607981,0.9399948120117188,-0.26369852849450126,-0.12549934387206463,-1.7743787427663307,1.5233800550222014,-0.9499390433192048,0.6989403555750755,1.07494390372473,82.50007629394531,48.528085407282994,0.8244396994471331,10,-0.29000091552734375,-0.08499908447265625,-2.1599979400634766,-2.8649978637695312,-1.4599990844726562,3,-0.036559156192246256,1.6399993896484375,92.5999984741211,-1.473683682176379,91.73999786376952,1.1458328366274866,92.02999877929688,-0.036559156192246256
14549,2019-10-18,94.13999938964844,94.27999877929688,92.66999816894531,92.8000030517578,2482100.0,0.012258057953209,-1.0124930858875814,2.6799926757812784,52.760714372639896,41.92362914648459,-1.367357316976765,-0.8171735764017143,-2.4770404107240154,-3.8282962945793173,8.291944910481314,1.6100006103515625,-0.19941472337556831,0.9665000915527315,-0.7438077058274786,2.6768078889329416,0.11134619286262648,1.8216539902428366,-2.7900009155273438,95.22186433219369,56.257631786149304,0.8551538986901057,10,-1.3250007629394531,-1.2249984741210938,-2.984996795654297,-4.004997253417969,-3.25,4,-0.04865096516622991,-1.7647204021183018,93.0,1.6399993896484375,92.5999984741211,-1.473683682176379,91.73999786376952,-0.04865096516622991
14550,2019-10-21,94.4800033569336,94.54000091552734,93.48999786376952,94.04000091552734,2123200.0,0.003611684400781412,2.750027247956454,0.32836092828349195,57.8553632566241,43.1678937235369,-1.7731112982086756,-1.1300565409552803,-2.7297326375803834,-4.064039239245062,8.71260115531486,1.0500030517578267,-0.1989262980788169,1.2525039672851506,-0.5534397292940838,3.058447663864385,0.3495321189955263,2.155475815574775,-3.071404876708982,98.11920022959916,53.94611239623761,0.9029718482896197,10,-1.535003662109375,-1.56500244140625,-3.3225021362304688,-4.345001220703125,-2.9800033569335938,0,-0.045829823001767744,-1.0124930858875814,94.13999938964844,-1.7647204021183018,93.0,1.6399993896484375,92.5999984741211,-0.045829823001767744
14551,2019-10-22,94.1500015258789,94.6999969482422,93.88999938964844,94.6999969482422,2255400.0,-0.003492821965807802,1.94547018269074,-1.2499826605632172,63.91185644147035,44.950400608655535,-1.334148632473088,-0.8798168148456682,-2.329282951449798,-3.64372990870541,8.392855345543216,0.8099975585937642,-0.34838093446388996,0.9445018768310547,-0.8012742288425017,2.690277982504611,0.07161382399426941,1.81738992966784,-2.6161469482421893,83.58221872003718,34.12972060338576,0.8728880528367804,10,-1.1250038146972656,-1.0300025939941406,-2.9925003051757812,-4.0149993896484375,-2.5600051879882812,1,-0.03696232926748333,2.750027247956454,94.4800033569336,-1.0124930858875814,94.13999938964844,-1.7647204021183018,93.0,-0.03696232926748333
14552,2019-10-23,94.44000244140624,95.0999984741211,94.22000122070312,94.38999938964844,2369600.0,0.0030802008584951412,-3.5128134903556476,-0.09091539624627847,63.50975137552091,46.88468099412485,-1.5417198785344368,-1.2156030673083222,-2.538210858127016,-3.8607790999033256,8.17253064343455,0.9499969482421875,-0.44834279828026524,1.2240028381347514,-0.5500156047180269,2.9980212809875297,0.33699361670835515,2.1110120595611477,-2.7161793215331897,75.46478417847659,22.04823488696809,0.8870092214263905,10,-1.215003967285142,-1.215003967285142,-3.3925018310546733,-4.305000305175767,-3.090003967285142,2,-0.03155446082058788,1.94547018269074,94.1500015258789,2.750027247956454,94.4800033569336,-1.0124930858875814,94.13999938964844,-0.03155446082058788
14553,2019-10-24,95.72000122070312,96.22000122070312,94.7699966430664,94.7699966430664,2809200.0,0.01355356571587385,-2.0526265067981595,18.998931949959626,64.35373372916197,49.27966574942498,-2.608481599695864,-2.511755844951793,-3.663530368984766,-5.054532921380613,8.369765658767893,1.7799987792968892,-0.3383718510654177,2.4325016021728487,0.3824324348289849,4.4825707695167125,1.4074670185009097,3.4575361858447877,-3.726084072490238,85.91550506548379,32.5064126974834,1.025034583671933,10,-1.9350013732910156,-1.9350013732910156,-4.579999923706055,-5.584999084472656,-5.44000244140625,3,-0.04857920462367449,-3.5128134903556476,94.44000244140624,1.94547018269074,94.1500015258789,2.750027247956454,94.4800033569336,-0.04857920462367449
14554,2019-10-25,94.3499984741211,95.76000213623048,94.0199966430664,95.69000244140624,2454300.0,-0.014312606864924637,1.351353441209952,-1.410523695179034,53.71228897491863,51.88692903614354,-1.0318902969143693,-1.1910024829947474,-2.2121859572588107,-3.6424199204334116,8.014113733659556,1.7400054931640767,-0.28511133283751633,1.0549987792968807,-1.0101684485570246,3.120166007150786,0.022415165369935153,2.087582393223826,-1.9334729186591773,31.501815122950834,-17.178959570736634,1.0325836139269524,10,-0.5649986267089844,-0.5649986267089844,-3.1175003051757812,-4.1399993896484375,-3.470001220703139,4,-0.029782698505972927,-2.0526265067981595,95.72000122070312,-3.5128134903556476,94.44000244140624,1.94547018269074,94.1500015258789,-0.029782698505972927
14555,2019-10-28,93.37000274658205,94.08999633789062,92.87999725341795,93.6999969482422,2566400.0,-0.01038681233055716,1.180192316945005,0.24626360049420373,54.79292750995659,54.57756638869296,0.17676289980755655,-0.2489745864443904,-1.1563682704252045,-2.6356443140972345,7.420074246818737,1.4700012207031392,-0.21148199881402263,0.09100303649903196,-1.966221858352725,2.148227931350789,-0.9376094109268536,1.1196154839249175,-0.5731296245960067,14.670805722496741,-34.043386927762484,1.0286124474258809,10,0.4149971008300639,0.4149971008300639,-2.0200042724609517,-3.0700035095214986,-1.3400039672851705,0,-0.026561029066954678,1.351353441209952,94.3499984741211,-2.0526265067981595,95.72000122070312,-3.5128134903556476,94.44000244140624,-0.026561029066954678
14556,2019-10-29,93.16999816894531,93.41999816894531,92.86000061035156,93.1500015258789,2068800.0,-0.0021420646005502197,1.1538506683099314,-0.06059695281252168,51.74069979694667,56.07318187522173,0.6715674217010275,-0.05576741056599133,-0.8916186445239305,-2.402406126112581,7.448147868580094,0.55999755859375,-0.0826218558292311,-0.10650138854980185,-2.164149676840495,1.9511468997408912,-1.1353255326951484,0.9223227555955447,3.0500030517578125,9.226116139345416,-38.25722529501538,1.0288241441453487,10,1.1450042724609375,0.6150016784667969,-1.4174995422363281,-2.729999542236328,-0.7099990844726562,1,-0.017924205235220647,1.180192316945005,93.37000274658205,1.351353441209952,94.3499984741211,-2.0526265067981595,95.72000122070312,-0.017924205235220647
14557,2019-10-30,94.0999984741211,94.55999755859376,93.37000274658205,93.37000274658205,1381300.0,0.009981757255049128,-2.260278840325371,36.505913773368235,58.28696156199529,57.88047744658161,-0.02601780704428336,-0.8755002440030921,-1.7518244500346327,-3.285124534804339,7.6925089122240635,1.3899993896484517,0.20190568233147133,0.724998855590826,-1.2897228028081003,2.7397205139897522,-0.28236197360863,1.732359684790282,2.052802734375007,36.90469162265384,-12.806292970365412,1.0073608291994598,10,0.345001220703125,-0.3149986267089844,-1.6574974060058594,-3.134998321533203,-1.7099990844726562,2,-0.026673774462608102,1.1538506683099314,93.16999816894531,1.180192316945005,93.37000274658205,1.351353441209952,94.3499984741211,-0.026673774462608102
14558,2019-10-31,94.38999938964844,94.6500015258789,93.6500015258789,94.37999725341795,2309000.0,0.0030818376219963195,2.7735392765118254,0.013701636671493992,61.376253217721136,58.83775954047952,-0.10964215092248253,-1.0715880557000617,-1.9859200717988301,-3.514500242141935,7.972409972320885,1.0,0.536720809680375,0.9204998016357422,-1.0987098552246266,2.939709458496111,-0.08910502679444221,1.9301046300659266,1.69694580688477,52.75855083673342,-1.3657372941625496,1.0096048284301813,10,0.15000152587890625,-0.6049995422363281,-1.9474983215332031,-3.424999237060547,-2.529998779296875,3,-0.03220681147563109,-2.260278840325371,94.0999984741211,1.1538506683099314,93.16999816894531,1.180192316945005,93.37000274658205,-0.03220681147563109
14559,2019-11-01,93.55999755859376,94.9800033569336,93.47000122070312,94.72000122070312,1923900.0,-0.008793323831144062,-1.2537406909745155,-115.97559115162633,58.02726403750492,58.856859627244056,0.703404822401879,-0.258792846050909,-1.0962546732494616,-2.6451689882269136,8.432880170663958,1.5100021362304688,0.7608469188117795,0.09299812316895384,-1.9256027790894734,2.111599025427381,-0.9163023279602527,1.1022985742981604,2.4624087462158144,33.01868119608665,-25.60170250637386,1.0093004511292112,11,0.9800033569335795,0.22500228881834516,-1.1174964904785298,-2.5949974060058736,-1.6199951171875284,4,-0.035057704840604886,2.7735392765118254,94.38999938964844,-2.260278840325371,94.0999984741211,1.1538506683099314,93.16999816894531,-0.035057704840604886
14560,2019-11-04,92.8000030517578,93.7300033569336,92.29000091552734,93.58000183105469,2983300.0,-0.008123071041766572,1.6666666666666667,0.6724106179790266,55.300021896345584,57.899989122230195,1.3410564297272884,0.45274393176978833,-0.23938697732273795,-1.8530584904601,8.343619382422137,1.44000244140625,0.9207312341158627,-0.6214965820312699,-2.6579791698464135,1.4149860057838737,-1.6397378759388346,0.3967447118762948,3.159155139162621,18.959170013386352,-44.587477716383276,1.0182412939075691,11,1.454998016357436,0.9849967956543111,-0.16750335693357954,-1.8350028991699077,-0.650001525878892,0,-0.02068971697413624,-1.2537406909745155,93.55999755859376,2.7735392765118254,94.38999938964844,-2.260278840325371,94.0999984741211,-0.02068971697413624
14561,2019-11-05,91.4000015258789,92.5500030517578,91.0199966430664,92.30999755859376,2196600.0,-0.015086222843096908,1.201436953526818,1.1666634062365477,44.30741947158885,55.76639668845996,2.5814104421639,1.8565730933778752,1.2029195115310074,-0.44456343128777576,8.67623445626339,1.780006408691392,0.8604386895393361,-1.963498306274417,-4.162851347735554,0.23585473518672018,-3.0631748270049854,-0.8638217855438484,4.41239037402579,9.596066629932608,-50.6659916760378,1.099676520730566,11,2.2199974060058594,2.2199974060058594,1.3674983978271484,-0.4350013732910156,-0.26000213623046875,1,0.006892748828232653,1.6666666666666667,92.8000030517578,-1.2537406909745155,93.55999755859376,2.7735392765118254,94.38999938964844,0.006892748828232653
14562,2019-11-06,91.9800033569336,92.2300033569336,91.37000274658205,91.7300033569336,2394300.0,0.006345752969057372,1.293334960937462,-0.2747264724376398,45.24255689836901,53.64293259614962,1.8056436237554294,1.2708457970402378,0.6779927375295074,-1.0046292443075941,9.099863328774088,0.8600006103515483,0.7272278923354634,-1.3384967803955021,-3.6149792404660417,0.9379856796750374,-2.476738010430765,-0.20025555036023945,3.5448448275608087,24.242552683191857,-31.834817748717317,1.1382412300352687,11,1.4099960327148438,1.6399955749511719,1.0524959564208984,-1.0150032043457031,0.06999969482420454,2,0.005218479126124942,1.201436953526818,91.4000015258789,1.6666666666666667,92.8000030517578,-1.2537406909745155,93.55999755859376,0.005218479126124942
14563,2019-11-07,89.33999633789062,90.83000183105469,88.66000366210938,90.6500015258789,4086700.0,-0.02870196697860805,1.5987911791713685,-5.240020751953125,30.3600794654686,51.04824265065518,3.850382618002925,3.8507408689447544,3.377060697235933,1.644954868482131,10.264791379601485,3.3199996948242188,0.4900361693372304,-3.8150035858154325,-6.69535968085556,-0.9346474907753048,-5.255181633335496,-2.3748255382953687,5.914560754118099,10.759378300890297,-38.69897939253977,1.4401780475200647,11,2.4800071716308594,3.100006103515625,3.4025039672851562,1.6250038146972656,3.69000244140625,3,0.034139278898361214,1.293334960937462,91.9800033569336,1.201436953526818,91.4000015258789,1.6666666666666667,92.8000030517578,0.034139278898361214
14564,2019-11-08,89.06999969482422,89.43000030517578,88.33000183105469,88.81999969482422,3016100.0,-0.0030221250742529238,1.2680352367468932,-0.19083893887772632,27.736627219900953,48.041987062871215,3.6795963523841806,4.07196862799556,3.669059143143528,1.9058112666777731,11.49363022333652,1.0999984741210938,0.20395979943467069,-3.9215003967285185,-7.321082274591703,-0.5219185188653341,-5.621291335660118,-2.221709457796919,5.6569931227925565,13.703660271634627,-28.376706262044948,1.699790938931593,11,2.585002899169922,3.2050018310546875,3.6725006103515625,1.8950004577636719,4.150001525878906,4,0.03132368839212507,1.5987911791713685,89.33999633789062,1.293334960937462,91.9800033569336,1.201436953526818,91.4000015258789,0.03132368839212507
14565,2019-11-11,88.7699966430664,89.43000030517578,88.66000366210938,89.25,2113400.0,-0.0033681716940124895,-1.2000239784629805,-1.920013427734375,27.8052793854188,45.38249590603479,3.641400488236002,4.337609495987479,3.974169249672002,2.194677071286293,12.573713467796166,0.7699966430664062,-0.23323704596234052,-4.0585033416748075,-7.9318052482114325,-0.18520143513818255,-5.99515429494312,-2.121852388406495,5.31729707589416,10.426414330240632,-25.313514810638026,1.9366509532683107,11,2.8850059509277344,3.5050048828125,4.010004043579102,2.1950035095214844,4.980003356933594,0,0.03571032914517325,1.2680352367468932,89.06999969482422,1.5987911791713685,89.33999633789062,1.293334960937462,91.9800033569336,0.03571032914517325
14566,2019-11-12,88.5,88.95999908447266,88.16999816894531,88.76000213623047,1966600.0,-0.003041530396266978,1.3939565584287976,0.5416673289358659,25.4545477473752,41.73444992663256,3.552921197350841,4.587638588260646,4.193693136486047,2.440995716358799,13.657039183359482,0.7900009155273438,-0.5234327062249235,-4.166500091552734,-8.477756284694479,0.1447561015890102,-6.3221281881236,-2.010871994981869,5.011564530169977,8.128113531258867,-21.653847543165263,2.1556280965708723,11,3.075000762939453,3.6949996948242188,4.382499694824219,2.4650001525878906,5.470001220703125,1,0.0412429550946769,-1.2000239784629805,88.7699966430664,1.2680352367468932,89.06999969482422,1.5987911791713685,89.33999633789062,0.0412429550946769
14567,2019-11-13,89.86000061035156,90.12000274658205,88.62999725341797,88.87000274658203,4140200.0,0.015367238535045846,-1.027206153303216,-3.8076528067138122,25.944183937190957,37.79755333990698,1.707822892262655,3.1746027158610133,2.789278080468179,1.0753637325373688,14.142139131470916,1.6200027465820455,-0.7462887097783693,-2.669499588012698,-7.16006407678077,1.821064900755374,-4.914781832396727,-0.42421734362866914,3.010575956471456,63.53383889953306,39.16482337913951,2.245282244384035,11,1.7150001525878906,2.3349990844726562,3.0224990844726562,1.1049995422363281,5.040000915527344,2,0.01424436646564442,1.3939565584287976,88.5,-1.2000239784629805,88.7699966430664,1.2680352367468932,89.06999969482422,0.01424436646564442
14568,2019-11-14,89.5999984741211,90.56999969482422,89.44999694824219,90.08000183105469,2668200.0,-0.0028934134705593806,-1.871778319003883,-0.48485292191028123,28.54563298432494,34.521816556220315,1.3599189603531556,3.337964155647768,3.049930571643017,1.3366279940757693,15.247110150703659,1.1200027465820312,-0.9509612015217215,-2.7595016479492216,-7.42893561685095,1.9099323209525068,-5.094218632400086,-0.4247846634983574,2.706508684956603,59.58330816694376,34.62460665490669,2.334716984450867,11,1.3500022888183594,2.595001220703125,3.282501220703125,1.3650016784667969,4.150001525878906,3,0.02734380155535754,-1.027206153303216,89.86000061035156,1.3939565584287976,88.5,-1.2000239784629805,88.7699966430664,0.02734380155535754
14569,2019-11-15,89.55999755859375,89.79000091552734,88.7699966430664,89.52999877929688,3601300.0,-0.00044643879697048305,3.1632360726185658,-0.06249701978860367,31.194469486601832,31.84342184402657,0.8636748407306953,3.1803058055874374,3.104315200881018,1.4075298568500614,15.861075988593305,1.0200042724609375,-1.3307434269515,-2.570502471923831,-7.320801757223791,2.1797968133761287,-4.945652114573818,-0.195352829273844,2.25012852166806,57.916604412966144,30.348853712440366,2.375149642649981,11,0.8000030517578125,2.6350021362304688,3.2700023651123047,1.4050025939941406,4.279998779296875,4,0.038744990121654554,-1.871778319003883,89.5999984741211,-1.027206153303216,89.86000061035156,1.3939565584287976,88.5,0.038744990121654554
14570,2019-11-18,90.1500015258789,90.98999786376952,89.6500015258789,89.9800033569336,2789900.0,0.006587806871021229,-2.2288997150473047,5.6668362156663274,35.646420026702856,30.881088572372565,-0.15842288155566564,2.3708300143215837,2.5264983793388183,0.8617516584878757,15.965156349416981,1.430000305175767,-1.7936085310158063,-1.7639984130859432,-6.457782507145396,2.9297856809735094,-4.1108904601156695,0.5828936339437831,1.2233092050249184,70.21289259596976,38.65926232179766,2.3468920470297228,11,0.049999237060546875,2.0449981689453125,2.529998779296875,0.8149986267089844,3.7299957275390483,0,0.03405434989308276,3.1632360726185658,89.55999755859375,-1.871778319003883,89.5999984741211,-1.027206153303216,89.86000061035156,0.03405434989308276
14571,2019-11-19,90.66999816894531,91.27999877929688,89.58000183105469,89.86000061035156,3787700.0,0.0057681268359950355,-1.481756214915798,4.764742841755678,33.036609744336246,29.524872221924483,-0.8860364660130529,1.6619623467349527,2.03433158761743,0.3876971320922138,15.866294605920176,1.6999969482421875,-2.189794364351144,-1.0700016021728516,-5.67188815963307,3.5318849552873672,-3.370944880902968,1.230941676557265,-2.5,76.98112229768441,44.19984152332692,2.3009432787301107,11,-0.9449996948242188,1.5250015258789062,2.0100021362304688,0.2950019836425781,3.5200042724609233,1,0.03396936024323849,-2.2288997150473047,90.1500015258789,3.1632360726185658,89.55999755859375,-1.871778319003883,89.5999984741211,0.03396936024323849
14572,2019-11-20,91.45999908447266,91.63999938964844,90.56999969482422,90.81999969482422,2136400.0,0.008712925239673375,1.1399993896484375,0.7901250847713058,36.192280726985096,30.172894584315205,-1.9641035832764118,0.6716984336195537,1.2625712449189308,-0.3532174164198807,15.337564816104862,1.0699996948242188,-2.513142326092094,-0.13100051879882812,-4.554307793757232,4.292306756159576,-2.34265415627803,2.080653118680374,-3.2278009033203148,93.7282183652908,60.85188541191248,2.2116536374792024,11,-1.5550003051757812,0.7350006103515625,1.2175006866455078,-0.3950004577636719,2.5699996948242188,2,0.02744371486284658,-1.481756214915798,90.66999816894531,-2.2288997150473047,90.1500015258789,3.1632360726185658,89.55999755859375,0.02744371486284658
14573,2019-11-21,91.06999969482422,91.5500030517578,90.48999786376952,91.4000015258789,1859500.0,-0.004264152564535162,2.36506975392381,-0.5156283527644661,37.758129576602556,31.286394846170943,-1.456011163105586,0.7330535751553953,1.6560171344760306,0.0671735868284884,13.973472504561387,1.0600051879882812,-2.6209560544320283,-0.2884998321533203,-4.26417548528093,3.6871758209742893,-2.276337658717125,1.6993379944104845,-2.701489465332031,80.13940246213883,45.327943142350534,1.987837826563802,11,-1.1650009155273438,1.125,1.5774993896484375,-0.005001068115234375,3.440002441406264,3,0.042055581902811445,1.1399993896484375,91.45999908447266,-1.481756214915798,90.66999816894531,-2.2288997150473047,90.1500015258789,0.042055581902811445
14574,2019-11-22,91.54000091552734,91.77999877929688,90.31999969482422,91.11000061035156,2596600.0,0.005160878689778103,2.2088031859149027,-1.303023997780552,43.623479045832745,33.04397258621694,-1.7196346220002852,0.043996179269498725,1.210468992684099,-0.38456318699954295,13.30601141675129,1.4599990844726562,-2.786661545560932,0.32200126647948935,-3.3989934437378224,4.042995976696801,-1.5384960886291594,2.182498621588138,-3.0406311196289124,89.09099105972437,50.11492536340145,1.8604973551086534,11,-1.56500244140625,0.654998779296875,1.2724990844726562,-0.4750022888183594,1.9199981689453125,4,0.024142441144522575,2.36506975392381,91.06999969482422,1.1399993896484375,91.45999908447266,-1.481756214915798,90.66999816894531,0.024142441144522575
14575,2019-11-25,90.88999938964844,91.69000244140624,90.63999938964844,91.58999633789062,2502800.0,-0.007100737594253781,1.3333163792957714,-1.6278987242951686,47.207001986313905,35.46091194609901,-0.8239308732011779,0.5256248095783747,1.8723943049111256,0.2848986762078596,13.69109628031802,1.0500030517577983,-2.5374126410374913,-0.2040000915527287,-3.785722810398596,3.3777226272931387,-1.9948614509756624,1.586861267870205,-2.1937918547460953,59.54542617163388,16.15680862792793,1.790861359422934,11,-0.6850013732910156,1.3050003051757812,1.9750003814697266,0.595001220703125,2.470001220703125,0,0.032456782572914955,2.2088031859149027,91.54000091552734,2.36506975392381,91.06999969482422,1.1399993896484375,91.45999908447266,0.032456782572914955
14576,2019-11-26,91.5,91.80999755859376,90.88999938964844,90.94000244140624,2943100.0,0.0067114161563195385,-1.7878577703796612,-0.8000000000000203,47.37989756967436,37.842657905263835,-1.0768740396821102,-0.22757041480795692,1.248768766683284,-0.303334014567497,14.080851992300556,0.9199981689453267,-2.196126760841338,0.48950042724609943,-2.9640141804160294,3.9430150349082282,-1.237256876584965,2.216257731077164,-2.618764990433988,79.19476489654144,32.00522796145213,1.7267573038310646,11,-1.2100028991699219,0.6949996948242188,1.4300003051757812,-0.01000213623046875,2.1699981689453125,1,0.026010898944458516,1.3333163792957714,90.88999938964844,2.2088031859149027,91.54000091552734,2.36506975392381,91.06999969482422,0.026010898944458516
14577,2019-11-27,91.58999633789062,91.66000366210938,90.9499969482422,91.5500030517578,1488900.0,0.0009835665343238542,6.888615749766732,0.07141689373299359,67.01966559939795,42.117550418049724,-1.000920944825367,-0.5430961961703673,1.1365635690504519,-0.3776839951720632,13.618800288277871,0.7100067138671733,-1.8062038096641402,0.7049968719482393,-2.4448713773735307,3.8548651212700094,-0.8699372527126457,2.2799309966091243,-2.4744603244023864,85.23479623342827,32.05583757313401,1.5749341246608846,11,-1.2999992370605469,0.6050033569335938,1.4825019836425781,-0.09999847412109375,2.100006103515611,2,0.02838744630935186,-1.7878577703796612,91.5,1.3333163792957714,90.88999938964844,2.2088031859149027,91.54000091552734,0.02838744630935186
14578,2019-11-29,91.3499984741211,92.08999633789062,91.26000213623048,91.70999908447266,754500.0,-0.002620350184141751,-2.074090819181211,-9.001526135059754,67.32521386647866,46.13207757136938,-0.5437625399922297,-0.5718437150099618,1.3459476929202054,-0.1304616732739703,13.192151897610827,0.829994201660142,-1.3358015238560341,0.6169990539550838,-2.081813619777108,3.315811727687276,-0.7324072829110122,1.9664053908211798,-2.018905537024409,58.192131794807686,0.01899490541613602,1.3494063368660967,11,-0.5149993896484375,0.845001220703125,1.875,0.24499893188476562,2.0600051879882812,4,0.029337715927110875,6.888615749766732,91.58999633789062,-1.7878577703796612,91.5,1.3333163792957714,90.88999938964844,0.029337715927110875
14579,2019-12-02,90.27999877929688,91.18000030517578,90.20999908447266,91.02999877929688,2341800.0,-0.011713187878457876,-1.1797795189191969,2.083329801212224,60.27212550823715,48.86826706931764,0.7142174858106785,0.25278796141131465,2.372268968906738,0.9386977260764269,12.561076288188481,1.1399993896484375,-0.9713896713372492,-0.2890007019042997,-2.640816273077391,2.0628148692687915,-1.4649084874908453,0.8869070836822459,-0.6730155021207906,3.7233934622486453,-57.99062871120069,1.1759077855865427,12,0.5550003051757812,1.6850013732910156,3.5050010681152344,1.875,3.5999984741210795,0,0.04685426909757151,-2.074090819181211,91.3499984741211,6.888615749766732,91.58999633789062,-1.7878577703796612,91.5,0.04685426909757151
14580,2019-12-03,90.87999725341795,91.26000213623048,90.33999633789062,90.54000091552734,2096800.0,0.006645973440782438,-1.4864837000227202,-0.4533284505208144,65.4947731695662,52.474729672120965,0.2555302976190461,-0.5253634159830654,1.7275711742667141,0.35219705349652486,12.97780836965382,0.980003356933608,-0.6210914387008302,0.40699806213378054,-1.7059915810551445,2.5199877053227056,-0.6494967594606891,1.4634928837282501,-1.0247126701704161,35.638252541443556,-31.496860735698625,1.0564948215944643,12,0.2700004577636861,0.6950035095214986,2.905002593994155,1.2750015258789205,3.4599990844726705,1,0.028389105513068946,-1.1797795189191969,90.27999877929688,-2.074090819181211,91.3499984741211,6.888615749766732,91.58999633789062,0.028389105513068946
14581,2019-12-04,92.02999877929688,92.1500015258789,90.8499984741211,90.8499984741211,2792400.0,0.012654066468247738,-1.2033944331296673,3.470626514675668,64.52475109998079,55.622781935787145,-0.7613293598995341,-1.7136045446550554,0.5069488840579908,-0.7924915945042414,13.218310939617458,1.3000030517578125,-0.27414145811063406,1.5254997253418026,-0.6631078307768945,3.7141072814604996,0.4311959472824469,2.619803503401158,-1.951243020585025,93.81429919773478,25.140377044717297,1.0943037780593492,12,-0.8499984741210938,-0.4549980163574219,1.7550010681152344,0.18000030517578125,2.5999984741210795,2,0.014451829280626827,-1.4864837000227202,90.87999725341795,-1.1797795189191969,90.27999877929688,-2.074090819181211,91.3499984741211,0.014451829280626827
14582,2019-12-05,92.45999908447266,92.5500030517578,91.66999816894531,91.8499984741211,1536500.0,0.0046723928162488715,1.2278363657434674,0.516949536094139,68.71728297666243,59.06268786912713,-1.1561430390603675,-2.2196010906255594,0.021473833806794573,-1.2037669876149124,13.581364424757748,0.8800048828124858,0.013832777238377503,1.9315002441406222,-0.3343962110189693,4.197396699300214,0.7985520165608335,3.064448471720411,-2.132693833700756,96.15368313287246,25.242200114623245,1.1329482275797922,12,-1.0799980163574219,-0.8849983215332031,1.5900020599365234,0.1750030517578125,2.5200042724609375,3,0.013086730439691996,-1.2033944331296673,92.02999877929688,-1.4864837000227202,90.87999725341795,-1.1797795189191969,90.27999877929688,0.013086730439691996
14583,2019-12-06,92.38999938964844,92.79000091552734,91.9800033569336,92.1999969482422,1379300.0,-0.0007570808513664984,-1.5714631724271562,0.3114791004827543,68.44851699256557,61.821025418764115,-0.9825343879936526,-2.01257262721154,0.03210741535565376,-1.1234024846687873,12.39660762170731,0.80999755859375,0.3066304037524219,1.7090003967285128,-0.6294823415648807,4.047483135021906,0.5397590275818231,2.8782417658752024,-1.7515164467385063,84.49607589172182,11.44756483301019,1.1692413691466932,12,-0.8899993896484375,-0.8149986267089844,1.7250003814697266,0.24500274658203125,4.209999084472656,4,0.014070820005909201,1.2278363657434674,92.45999908447266,-1.2033944331296673,92.02999877929688,-1.4864837000227202,90.87999725341795,0.014070820005909201
14584,2019-12-09,91.86000061035156,92.33999633789062,91.77999877929688,92.27999877929688,1705700.0,-0.005736538400240021,1.0740908191811014,-2.210488274976073,61.235221167428776,63.37971643888799,-0.4496562402451332,-1.3310821502466865,0.4982589893994458,-0.5978313664816426,10.92101033289562,0.6100006103515625,0.5102597974047995,1.0395015716552791,-1.2260715765634416,3.305074719874,-0.09328500245408122,2.1722881457646395,-0.8772747918228418,62.04087479408459,-10.8967918538835,1.1327865741093568,12,-0.3600006103515625,-0.2849998474121094,2.302499771118164,0.7750015258789062,5.449996948242202,0,0.01687353626669963,-1.5714631724271562,92.38999938964844,1.2278363657434674,92.45999908447266,-1.2033944331296673,92.02999877929688,0.01687353626669963
14585,2019-12-10,91.94000244140624,92.02999877929688,91.43000030517578,91.8499984741211,1903400.0,0.0008709104128359346,3.4444884003503913,-0.21429609445954836,58.85637794136104,64.65488092463094,-0.40795235219128756,-1.2241827900503637,0.37046435296853986,-0.6582091686815801,9.250841352339483,0.5999984741210938,0.728415813465844,0.9610031127929517,-1.1379782934728553,3.0599845190587587,-0.0884875903399518,2.010493815925855,-0.6681126073577417,56.185700802264485,-15.569617766666958,1.0494907031329037,12,-0.4400024414062358,-0.9900016784667827,2.2224979400634908,0.694999694824233,6.619995117187528,1,0.021100660871181676,1.0740908191811014,91.86000061035156,-1.5714631724271562,92.38999938964844,1.2278363657434674,92.45999908447266,0.021100660871181676
14586,2019-12-11,92.1500015258789,92.45999908447266,91.76000213623048,92.1999969482422,2508700.0,0.0022840883064638717,1.4561309579579482,-0.5554802068324911,55.23522628866219,63.345498778993644,-0.5766983704763504,-1.2086820932070168,0.1292791489834002,-0.8446091824017401,7.370954867174444,0.6999969482421733,0.8495320515814058,0.988502120971674,-0.8171537243668894,2.7941579663102374,0.08567419830239942,1.8913300436409486,-0.720001220703125,52.941242468781205,-15.372277116252015,0.9028279226692791,12,-0.6500015258789062,-1.6700019836425781,1.8699989318847656,0.4850006103515625,7.189994812011719,2,0.023765542873015466,3.4444884003503913,91.94000244140624,1.0740908191811014,91.86000061035156,-1.5714631724271562,92.38999938964844,0.023765542873015466
14587,2019-12-12,91.13999938964844,92.18000030517578,90.87999725341795,92.02999877929688,2052700.0,-0.010960413668000046,1.1848745960917304,17.801617579729413,50.4854348385076,61.47441222033019,0.40538999495848316,-0.10315781381524403,1.1308553243035817,0.1930984643246063,6.235163191856388,1.3000030517578267,0.9555103214396183,-0.08549995422363565,-1.7845095849854289,1.6135096765381576,-0.9350047696045323,0.764004861157261,1.6500015258789062,13.612651189544797,-51.007131161978215,0.8495048153808973,12,0.3600006103515625,-0.6599998474121094,2.479999542236328,1.4950027465820312,8.860000610351562,3,0.038292713266859124,1.4561309579579482,92.1500015258789,3.4444884003503913,91.94000244140624,1.0740908191811014,91.86000061035156,0.038292713266859124
14588,2019-12-13,92.0500030517578,92.20999908447266,90.30999755859376,91.13999938964844,2613700.0,0.009984679264905871,2.089444106737438,-1.022476726044526,53.333346630750256,60.703436789498305,-0.44128118825665297,-0.8645269347556024,0.2108981789320552,-0.6852234790811877,5.566130552359951,1.900001525878892,1.0422721777156028,0.702003479003892,-0.8505114492053991,2.254518407213183,-0.07425398510075354,1.4782609431085376,0.7017977905273511,80.93043061691516,18.604445962597808,0.7762574641046437,12,-0.5000038146972514,-1.5700035095214702,1.4549961090088033,0.8149986267089986,8.919998168945327,4,0.03183052914760154,1.1848745960917304,91.13999938964844,1.4561309579579482,92.1500015258789,3.4444884003503913,91.94000244140624,0.03183052914760154
14589,2019-12-16,93.02999877929688,93.04000091552734,91.77999877929688,92.02999877929688,2066400.0,0.010646341065171372,1.470582075485811,1.0988966766155979,63.40852465787215,60.471631399310084,-1.1065299636117487,-1.6561409262179296,-0.8036527272531231,-1.6190546521719398,4.291797818894473,1.2600021362304688,0.9800983454240964,1.5084991455078125,0.02319839158826653,2.9937998994273585,0.7658487685480395,2.2511495224675855,-2.720001220703111,99.63362183401476,35.42930449459004,0.7426503769597762,12,-1.3549995422363281,-2.424999237060547,-0.8999958038330078,-0.589996337890625,9.1300048828125,0,0.038374715056093134,2.089444106737438,92.0500030517578,1.1848745960917304,91.13999938964844,1.4561309579579482,92.1500015258789,0.038374715056093134
14590,2019-12-17,93.22000122070312,93.81999969482422,93.01000213623048,93.22000122070312,3043400.0,0.0020423781994989287,-2.8571480472299844,0.0,61.37567312272431,60.121733846281586,-1.0389530363815993,-1.6910553294765265,-1.0299386981825478,-1.75924320522914,4.085969819882785,0.8099975585937358,0.9414253246025339,1.5450016021728459,0.022419464382693377,3.0675837399629984,0.7837105332777696,2.306292671067922,-2.910003662109361,82.90603678191893,19.747031816813468,0.7612910688950756,12,-1.1550025939941406,-2.2250022888183594,-1.2549991607666016,-0.9449996948242188,8.55999755859375,1,0.04387466513980587,1.470582075485811,93.02999877929688,2.089444106737438,92.0500030517578,1.1848745960917304,91.13999938964844,0.04387466513980587
14591,2019-12-18,93.75,93.9499969482422,93.0199966430664,93.45999908447266,3237300.0,0.0056854620505966125,1.695673326772672,100.0,63.500022888183594,59.542038280895056,-1.4520055625332873,-2.085396385941152,-1.553736804205414,-2.248454520806831,4.111500858477932,0.9300003051757955,1.055772289578968,1.9210002899169893,0.2144805415170481,3.6275200383169306,1.0677404157170258,2.774260164116953,-3.2996023559570204,94.50557742369517,32.728764232029754,0.8532598741999675,12,-1.620002746582017,-2.69000244140625,-1.7849979400634766,-1.4749984741210938,8.440002441406236,2,0.05130664062500023,-2.8571480472299844,93.22000122070312,1.470582075485811,93.02999877929688,2.089444106737438,92.0500030517578,0.05130664062500023
14592,2019-12-19,93.97000122070312,94.0999984741211,93.36000061035156,93.55999755859376,2227500.0,0.0023466796875000195,1.208954883964563,1.4138012680539354,66.41605040369805,59.31620865990977,-1.6039613150680907,-2.221616416425391,-1.7751691986915148,-2.409688460941325,4.43683288073655,0.7399978637695312,1.094288317216737,2.0155014038085994,0.0706990831244525,3.9603037244927464,1.043100243466526,2.987902564150673,-3.309627618408186,96.56999414207579,32.92120350667021,0.9724011603420757,12,-1.7650032043457031,-2.6050033569335938,-2.085000991821289,-1.7750015258789062,8.83999633789064,3,0.05714584492316055,1.695673326772672,93.75,-2.8571480472299844,93.22000122070312,1.470582075485811,93.02999877929688,0.05714584492316055
14593,2019-12-20,94.9000015258789,95.7699966430664,94.08999633789062,95.16999816894531,4417100.0,0.00989677868569494,1.2857246658881536,-0.658522515816919,79.46428832090152,61.341660565851186,-2.392021702999088,-3.0039865343097745,-2.6871193700777383,-3.260386798293041,5.116766899118733,1.7999954223632812,1.0937893500914981,2.7540016174316406,0.4540743661130193,5.053928868750262,1.60403799177233,3.9039652430909513,-3.9644579338378776,78.19559942406646,6.678863981751519,1.1499636256593142,12,-1.8600044250488281,-2.6300048828125,-3.0150012969970703,-2.7050018310546875,9.199996948242188,4,0.053740762825281285,1.208954883964563,93.97000122070312,1.695673326772672,93.75,-2.8571480472299844,93.22000122070312,0.053740762825281285
14594,2019-12-23,93.75,95.23999786376952,93.52999877929688,95.05999755859376,1514800.0,-0.012118034851298809,1.0479053405820453,4.851903133742176,67.10369693414998,62.25802934282773,-1.0568711446536412,-1.7707136635708594,-1.5233542975253442,-2.052932566843637,5.822830461210823,1.709999084472642,0.9947266455819488,1.4935001373291072,-0.8945088189735628,3.8815090936317773,0.2994956591777793,2.687504615480435,-2.3310111028564364,26.8115701656905,-47.209351726349,1.194004478151333,12,-0.7100028991699219,-1.4800033569335938,-2.177499771118164,-1.5550003051757812,10.470001220703125,0,0.07701334635416668,1.2857246658881536,94.9000015258789,1.208954883964563,93.97000122070312,1.695673326772672,93.75,0.07701334635416668
14595,2019-12-24,93.83999633789062,93.9800033569336,93.3000030517578,93.81999969482422,440100.0,0.0009599609374999485,3.533173969432742,-0.01526464147602835,62.34650140826305,63.048171022783386,-0.9487852505852885,-1.7163711862127116,-1.5882638720815834,-2.0826132075300308,6.49302055985253,0.6800003051757955,0.9051616057545715,1.4359966278076115,-0.961032262411706,3.833025518026929,0.23748218269794563,2.6345110729172774,-1.9859066661547757,29.818170720880683,-39.976478472489305,1.1985144451096617,12,-0.7999992370605469,-1.1649971008300781,-2.5624961853027344,-1.6449966430664062,10.3800048828125,1,0.08866163308724806,1.0479053405820453,93.75,1.2857246658881536,94.9000015258789,1.208954883964563,93.97000122070312,0.08866163308724806
14596,2019-12-26,93.87999725341795,94.0999984741211,93.54000091552734,93.8499984741211,1154600.0,0.00042626723239957975,1.3829621453152392,1.5001907668821586,60.23053075942123,64.13095945844046,-0.8019084426768046,-1.6537132419248053,-1.5928469487926122,-2.0505958196059737,7.325329920009516,0.55999755859375,0.931012751019864,1.3569976806640511,-1.0869178383074143,3.8009131996355165,0.13503992117831842,2.578955440149784,-1.634316884549051,23.48160755157563,-41.20339118263736,1.2219577594857347,12,-0.8400001525878764,-1.2049980163574077,-2.6824970245361186,-1.6849975585937358,8.990005493164091,3,0.08414999741162976,3.533173969432742,93.83999633789062,1.0479053405820453,93.75,1.2857246658881536,94.9000015258789,0.08414999741162976
14597,2019-12-27,94.19000244140624,94.3000030517578,93.69000244140624,93.94000244140624,1014400.0,0.0033021431301436532,1.5957405363288097,8.333672431336604,62.53482634114612,65.15334609292889,-0.7082528850246774,-1.8540007961479574,-1.8908264033051267,-2.3039321454814967,8.251203592474306,0.6100006103515625,0.9968212957692089,1.5370025634765483,-0.973641576739027,4.0476467036921235,0.28168049336876777,2.792324633584329,-1.5918904451175848,36.03245744362089,-25.06648529665258,1.2553220701077843,12,-0.41500473022459516,-1.2000045776367045,-3.2300033569335795,-1.995002746582017,7.93000030517581,4,0.08493470424291205,1.3829621453152392,93.87999725341795,3.533173969432742,93.83999633789062,1.0479053405820453,93.75,0.08493470424291205
14598,2019-12-30,94.02999877929688,94.16999816894531,93.58000183105469,93.95999908447266,1544700.0,-0.0016987329648802119,2.3714223433242507,0.279998779296875,65.93240884515166,65.43377766929326,-0.26580236346377717,-1.5630627103742398,-1.7333035373105758,-2.0971949861377652,8.831217770239766,0.6100006103515483,1.0915874151469467,1.2429988861083956,-1.2608940714382726,3.746891843655064,-0.008947592664938497,2.4949453648817297,-1.1146983183304542,37.628746377011815,-22.386440575433674,1.2519464787733348,12,0.3600006103515625,-1.0400009155273438,-2.979999542236328,-1.8349990844726562,8.220001220703125,0,0.09337444319131505,1.5957405363288097,94.19000244140624,1.3829621453152392,93.87999725341795,3.533173969432742,93.83999633789062,0.09337444319131505
14599,2019-12-31,94.51000213623048,94.54000091552734,93.88999938964844,94.16999816894531,1366900.0,0.005104789568914692,2.249995231646608,4.85722070844707,67.82243122183313,66.15008412474981,-0.5741694693654154,-1.8023223121832643,-2.2470123684322374,-2.5235268260517643,9.378873983347928,0.6500015258789062,1.3323336567899702,1.5115020751953239,-0.8086188587233494,3.831623009113997,0.35144160823598725,2.6715625421546605,-1.3092320570540608,97.58073943727082,35.54936425778969,1.1600604669593333,12,-0.11500549316407671,-1.5200042724609517,-3.460002899169936,-2.315002441406264,6.829994201660142,1,0.1014707027946864,2.3714223433242507,94.02999877929688,1.5957405363288097,94.19000244140624,1.3829621453152392,93.87999725341795,0.1014707027946864
14600,2020-01-02,93.45999908447266,94.55999755859376,92.9800033569336,94.5,1779700.0,-0.011109967495760986,1.7241372506461565,-3.0587905306853878,58.13661229116357,65.55414961396981,0.5737984665404241,-0.5787967642611278,-1.2545718729950295,-1.4327579637494807,9.70599057902302,1.5799942016601705,1.4746685260994354,0.3324989318847713,-1.768186278801224,2.4331841425707665,-0.7178436734582192,1.3828415372277618,2.30999755859375,30.37958791460814,-31.44662650428705,1.050342605342996,1,0.9150009155273438,-0.470001220703125,-2.375,-1.2649993896484375,8.459999084472656,3,0.11512949113668602,2.249995231646608,94.51000213623048,2.3714223433242507,94.02999877929688,1.5957405363288097,94.19000244140624,0.11512949113668602
14601,2020-01-03,93.36000061035156,94.04000091552734,93.0999984741211,93.27999877929688,1939400.0,-0.0010699601444540408,-3.272714662227771,-0.07692476983457433,65.54619514113283,65.45749902924034,0.6846567108375581,-0.39426308814300626,-1.2038461884238245,-1.299506176566382,10.189688436802435,0.94000244140625,1.4504176701986324,0.1660003662109375,-1.871659495820154,2.203660228242029,-0.8528295648046083,1.1848302972264833,2.354196166992182,24.050547338635084,-42.06195407795204,1.0188299310155442,1,1.0149993896484375,-0.37000274658203125,-2.160001754760742,-1.1650009155273438,8.860000610351562,4,0.11632391323214519,1.7241372506461565,93.45999908447266,2.249995231646608,94.51000213623048,2.3714223433242507,94.02999877929688,0.11632391323214519
14602,2020-01-06,93.66999816894531,93.98999786376952,93.2699966430664,93.3499984741211,1253200.0,0.0033204536907358584,-1.9999841055391603,3.999904634751097,62.385267588414614,63.55983005896401,0.3661310386261363,-0.6418717345538312,-1.5698792626681666,-1.5712361155731003,10.385634279904295,0.7200012207031108,1.449331285368757,0.41549797058105753,-1.6021549426161528,2.433150883778268,-0.5933284860175547,1.4243244271796698,1.989514739990227,43.67071798660466,-19.71779634296007,1.0088264565986067,1,0.44000244140625,-0.6800003051757812,-2.427499771118164,-1.4749984741210938,8.120002746582031,0,0.09821719608709079,-3.272714662227771,93.36000061035156,1.7241372506461565,93.45999908447266,2.249995231646608,94.51000213623048,0.09821719608709079
14603,2020-01-07,93.69000244140624,93.83000183105469,92.94000244140624,93.27999877929688,2608100.0,0.0002135611492684042,1.579699248120342,1.2812626659990496,55.913993196460304,62.316529643665156,0.1748228214121923,-0.5897248999665123,-1.6881064299844155,-1.5242061445083976,10.28755398151871,0.8899993896484517,1.3831118355533931,0.37050209045408167,-1.6133636589207896,2.354367839828953,-0.621430784233354,1.3624349651415173,1.9159202764892598,46.29643583753969,-11.990651826737619,0.9919328746874347,1,0.05999755859376421,-0.7000045776367045,-2.4475040435790874,-1.495002746582017,9.159996032714858,1,0.08997758656744548,-1.9999841055391603,93.66999816894531,-3.272714662227771,93.36000061035156,1.7241372506461565,93.45999908447266,0.08997758656744548
14604,2020-01-08,93.41000366210938,94.0199966430664,93.18000030517578,93.41000366210938,2245400.0,-0.0029885662504062216,-2.652104687033536,0.0,51.67550257003687,61.13086310608447,0.448707656436639,-0.19779065472947366,-1.4674432586863873,-1.2081389517910566,10.434671907687404,0.839996337890625,1.2613159689442455,0.013003158569333095,-1.8481007364531337,1.8741070535917999,-0.9175487889419003,0.9435551060805665,2.0892822447265473,29.012508477130954,-25.079786586784362,0.9305519475112342,1,0.339996337890625,-0.42000579833984375,-1.8950042724609375,-1.2150039672851562,10.349998474121108,2,0.0946365056345293,1.579699248120342,93.69000244140624,-1.9999841055391603,93.66999816894531,-3.272714662227771,93.36000061035156,0.0946365056345293
14605,2020-01-09,93.87999725341795,94.13999938964844,93.26000213623048,93.2699966430664,2141900.0,0.005031512395703208,-1.7936880858382382,100.0,51.158619095217574,60.12287292117295,-0.016779654570868274,-0.542823533464869,-1.9609414381580308,-1.6368892807383304,10.957894739885951,0.8799972534179545,0.9445590632020782,0.3859970092773324,-1.3536263696316126,2.1256203881862774,-0.48381468017714724,1.255808698731812,1.5169173148007786,78.3331002123511,28.140279120876542,0.8698116894544731,1,-0.12999725341795454,-0.8400001525878764,-2.479997634887681,-1.6849975585937358,10.450004577636733,3,0.07946313701240615,-2.652104687033536,93.41000366210938,1.579699248120342,93.69000244140624,-1.9999841055391603,93.66999816894531,0.07946313701240615
14606,2020-01-10,94.33999633789062,94.66000366210938,94.0199966430664,94.1999969482422,1452800.0,0.004899862568497504,-1.560028076171875,0.22950696650572286,53.16234812956135,59.081486453219085,-0.45222182658682186,-0.8752140538424698,-2.4331367631397995,-2.057661003587185,11.309661724668347,0.7800064086914205,0.8219804900944325,0.7364963531494197,-0.9206697821067991,2.3936624884056386,-0.09208671447869676,1.5650794207775363,0.9586417452556049,81.39493621475859,35.53725346629814,0.8285830676281125,1,-0.5399932861328125,-1.2999992370605469,-2.977497100830078,-2.1449966430664062,9.160003662109375,4,0.08034770113734102,-1.7936880858382382,93.87999725341795,-2.652104687033536,93.41000366210938,1.579699248120342,93.69000244140624,0.08034770113734102
14607,2020-01-13,94.62999725341795,95.0999984741211,94.38999938964844,94.38999938964844,2383800.0,0.0030739975279270304,-4.916711701688018,1.7142779291553858,47.40879151132091,57.02330674946012,-0.7523651217727121,-0.9384625808245062,-2.7621968197199607,-2.3098626427819227,12.320292611565687,0.7600021362304688,0.7635820012095991,0.851997375488267,-0.39787043271029177,2.101865183686826,0.22706347138898764,1.4769312795875464,0.5742954040586739,78.24064426116544,34.966808217922676,0.6249339040992818,1,-0.6099967956542827,-1.5900001525878764,-3.2524967193603374,-2.434997558593736,7.75,0,0.0802071667291635,-1.560028076171875,94.33999633789062,-1.7936880858382382,93.87999725341795,-2.652104687033536,93.41000366210938,0.0802071667291635
14608,2020-01-14,94.9800033569336,94.9800033569336,94.0500030517578,94.5500030517578,2717500.0,0.0036986802670861962,3.3255797448591,1.7916838859397017,63.94558058505724,56.59254556759614,-1.0654890132550463,-1.1148652578924754,-3.1573493042951384,-2.628911431324539,12.776193450909945,0.9300003051757955,0.7354981473498441,1.0555034637451115,-0.015639511450146415,2.1266464389403694,0.5199319761474754,1.5910749513427476,0.1337176919002161,93.75024835292342,46.39493825455659,0.5355714875976323,1,-0.9600028991699219,-1.9400062561035156,-3.50250244140625,-2.785003662109375,6.7299957275390625,1,0.07169927687833266,-4.916711701688018,94.62999725341795,-1.560028076171875,94.33999633789062,-1.7936880858382382,93.87999725341795,0.07169927687833266
14609,2020-01-15,96.5999984741211,96.66999816894531,95.5199966430664,95.6999969482422,4114400.0,0.017056170350927324,1.2115394490701683,2.0930253189261054,73.23230182552874,58.26984440474783,-2.6349320564082888,-2.5862922254171394,-4.7778396047794445,-4.202147283527324,14.20336573764422,1.6899948120117188,0.702331494092121,2.4969985961914034,0.9634567672017198,4.030540425181087,1.7302276816965616,3.263769510686245,-3.659996032714858,97.94722063742434,46.37531764612296,0.7667709144948407,1,-1.7949981689453125,-3.1100006103515625,-5.062498092651367,-4.404998779296875,3.44000244140625,2,0.06469979398265058,3.3255797448591,94.9800033569336,-4.916711701688018,94.62999725341795,-1.560028076171875,94.33999633789062,0.06469979398265058
14610,2020-01-16,97.30999755859376,97.52999877929688,96.63999938964844,96.69000244140624,2175900.0,0.007349887118920373,-1.4722163353537066,0.6888822955961938,75.94550703092288,59.425323503613384,-3.063540872428902,-3.134896082022337,-5.455593187815126,-4.838589456703815,15.278243390681956,0.9300003051757812,0.6808073820422749,3.0024978637695483,0.9587881787572314,5.046207548781865,1.9806430212633899,4.024352706275707,-4.29539520263674,93.73216276901248,37.01220988962863,1.0218548425061555,1,-2.0749969482422017,-3.3899993896484517,-5.772497177124038,-5.1149978637695455,0.8600006103515483,3,0.06628306175583809,1.2115394490701683,96.5999984741211,3.3255797448591,94.9800033569336,-4.916711701688018,94.62999725341795,0.06628306175583809
14611,2020-01-17,98.55999755859376,98.66000366210938,97.05999755859376,97.41999816894531,4554800.0,0.012845545487218057,1.388048144478964,1.8387231738530594,78.94035331661286,61.26477747341319,-3.909473703516454,-4.222559532004425,-6.613024606049748,-6.026976027999353,16.514221792171384,1.6000061035156108,0.6357315329850763,4.011997985839855,1.2416403266248466,6.782355645054864,2.626819156232358,5.397176815447352,-5.364779345703141,97.8306704929485,36.903745742958634,1.3851788296075018,1,-2.7599945068359517,-4.074996948242202,-7.334997177124038,-6.3649978637695455,-1.129997253417983,4,0.05854306427950817,-1.4722163353537066,97.30999755859376,1.2115394490701683,96.5999984741211,3.3255797448591,94.9800033569336,0.05854306427950817
14612,2020-01-21,99.33999633789062,99.8499984741211,98.51000213623048,98.80999755859376,4731400.0,0.007913948849614716,-1.3716967119033496,0.4649114588213066,82.49693236638285,64.21843738118235,-4.247244660763215,-4.827112817469043,-7.308180639257344,-6.737645409775439,17.879446515282087,1.3399963378906108,0.7818388799922644,4.523497009277349,1.039911562491099,8.0070824560636,2.7817042858842314,6.2652897326704675,-5.816890998046873,91.20685278019305,26.203772690449426,1.741792723393122,1,-2.8249969482421875,-4.259998321533203,-8.349996566772461,-7.144996643066406,-7.4799957275390625,1,0.04187642254344093,1.388048144478964,98.55999755859376,-1.4722163353537066,97.30999755859376,1.2115394490701683,96.5999984741211,0.04187642254344093
14613,2020-01-22,100.0,100.4000015258789,99.8000030517578,100.0,2985100.0,0.006643886515401709,-2.0000381475545996,0.0,82.87424471264586,67.68496428591669,-4.378491451224292,-5.3602708733638735,-7.788814643446926,-7.307172090240272,18.26793611472766,1.0600051879882812,0.9217721144419784,4.928500747680658,0.7432081199045655,9.113793375456751,2.835854433792605,7.021147061568712,-5.970743209414067,91.80325562198264,29.643714474190844,2.0926463138880473,1,-3.1699981689453125,-4.645000457763672,-9.010000228881836,-7.805000305175781,-10.739997863769531,2,0.023799972534179537,-1.3716967119033496,99.33999633789062,1.388048144478964,98.55999755859376,-1.4722163353537066,97.30999755859376,0.023799972534179537
14614,2020-01-23,100.97000122070312,101.02999877929688,100.01000213623048,100.02999877929688,2402200.0,0.009700012207031206,-1.0816348773842275,100.0,95.4051099435869,72.60124104684662,-4.652602201743804,-6.072999709409487,-8.555772363038116,-8.197541534787334,19.28529066904665,1.029998779296875,1.1301555428366612,5.537501907348627,0.6461831179798168,10.428820696717437,3.091842512664215,7.983161302033039,-6.303669956587896,98.63331282607412,31.113187444968972,2.4456593946844065,1,-3.4450035095214844,-4.56500244140625,-9.955001831054688,-8.775001525878906,-5.8800048828125,3,0.00732888833141665,-2.0000381475545996,100.0,-1.3716967119033496,99.33999633789062,1.388048144478964,98.55999755859376,0.00732888833141665
14615,2020-01-24,102.16000366210938,102.36000061035156,100.79000091552734,100.97000122070312,3189000.0,0.011785702951563781,-1.0258020692846104,1.2659567560548017,97.0085602453145,77.47304239304141,-5.078642984475152,-6.964818688341268,-9.515045579135915,-9.307049835198072,20.718051616670845,1.5699996948242188,1.4639125981057788,6.31150398254394,0.6378182675730955,11.985189697514784,3.4746611250585175,9.148346840029362,-6.730032296172354,96.22647484748417,22.249052386162347,2.8368428574854216,1,-3.9550018310546875,-4.510002136230469,-11.020004272460938,-9.965003967285156,-6.710006713867173,4,-0.020751788083268496,-1.0816348773842275,100.97000122070312,-2.0000381475545996,100.0,-1.3716967119033496,99.33999633789062,-0.020751788083268496
14616,2020-01-27,101.77999877929688,102.75,101.58999633789062,102.12999725341795,2294900.0,-0.0037197031048408213,-2.1780776104428163,-0.29411576139917767,93.00102749977763,82.53884639175882,-3.9473993415994073,-6.284846969157584,-8.895265893673724,-8.873969737390325,22.185699199620508,1.160003662109375,1.8862779580359188,5.5364990234375,-0.6380335457223794,11.71103159259738,2.4492327388575603,8.62376530801744,-5.3798233191418205,77.12260119299312,-0.6599778230146853,3.0872662845799392,1,-3.3799972534179688,-3.93499755859375,-10.25,-9.584999084472656,-1.9599990844726562,0,-0.0354686643117339,-1.0258020692846104,102.16000366210938,-1.0816348773842275,100.97000122070312,-2.0000381475545996,100.0,-0.0354686643117339
14617,2020-01-28,102.19000244140624,102.5500030517578,101.70999908447266,101.83000183105469,1572400.0,0.004028332354359954,-1.799984741366109,-1.0285776566757505,93.2789901237485,85.79811411828008,-3.545039262078319,-6.392528951778175,-9.099630430115525,-9.232286401519687,23.59345465215891,0.840003967285142,2.339550523666773,5.546502685546855,-1.0873354841773306,12.18034085527104,2.2295836006847622,8.863421770408948,-4.773855054875995,81.01701227428568,-0.7174384437087298,3.3169190848620946,1,-3.0550041198730327,-4.345001220703111,-10.595005035400376,-9.995002746582017,-3.400001525878892,1,-0.046579919977590256,-2.1780776104428163,101.77999877929688,-1.0258020692846104,102.16000366210938,-1.0816348773842275,100.97000122070312,-0.046579919977590256
14618,2020-01-29,102.80999755859376,103.13999938964844,101.86000061035156,102.33999633789062,1643600.0,0.006067081929497231,1.2654747758453062,1.3055567329293496,96.25979580864045,88.35672456084804,-3.2827641244557384,-6.6626182847847275,-9.494160262550565,-9.772194408477617,25.251168088546983,1.279998779296875,2.8132112103419047,5.727497863769543,-1.3268472841492667,12.781843011688352,2.200325289810138,9.254670437728947,-4.54043375390836,89.45680125775472,1.0098654050853924,3.527172573959404,1,-2.9199981689453267,-4.7699966430664205,-11.024999618530288,-10.614997863769545,-5.1100006103515625,2,-0.1065071219557373,-1.799984741366109,102.19000244140624,-2.1780776104428163,101.77999877929688,-1.0258020692846104,102.16000366210938,-0.1065071219557373
14619,2020-01-30,104.0999984741211,104.12999725341795,102.41000366210938,102.7300033569336,1952900.0,0.012547426769387249,1.4055977634555745,2.9148756574247545,96.53912110574691,90.64490390249516,-3.7962227879137913,-7.586275405541713,-10.537767817869167,-10.966768276802213,26.821224070256456,1.7199935913085795,3.3962223377934606,6.537998962402341,-1.062653709070716,14.138651633875398,2.7376726266658125,10.33832529813887,-4.953756264142342,99.10183197039652,8.988269054013017,3.800326335736531,1,-3.5050010681152344,-5.564998626708999,-11.445001602172852,-11.904998779296875,-9.139999389648438,3,-0.14255520226140828,1.2654747758453062,102.80999755859376,-1.799984741366109,102.19000244140624,-2.1780776104428163,101.77999877929688,-0.14255520226140828
14620,2020-01-31,104.22000122070312,104.43000030517578,103.61000061035156,104.0,2457800.0,0.0011527641531317023,1.5625014901175405,0.16058540497193263,96.42853045443594,92.58803469558661,-3.165889171085638,-7.229493789648217,-10.423923165855186,-10.99430785958154,29.42327454422187,0.8199996948242188,3.927817111857877,6.120001602172849,-1.7756443912897169,14.015647595635414,2.172178605441573,10.067824598904124,-4.077008002036536,92.60567636905802,1.3318766735692122,3.9478229967312823,1,-2.75,-5.534999847412109,-11.565004348754883,-12.025001525878906,-9.5,4,-0.08760319301357711,1.4055977634555745,104.0999984741211,1.2654747758453062,102.80999755859376,-1.799984741366109,102.19000244140624,-0.08760319301357711
14621,2020-02-03,104.22000122070312,104.6999969482422,103.86000061035156,104.47000122070312,3671500.0,0.0,1.3662153449386945,-1.1363573311138855,96.32846011011377,94.12487111155671,-2.546362200528236,-6.718642037864868,-10.202017951227674,-10.896275503729981,32.189678289233015,0.8399963378906392,4.30088480289308,5.577001571655273,-2.438912470943876,13.592915614254423,1.5690445503556987,9.584958592954848,-3.2196065847346915,83.94661971651253,-8.605006007121276,4.007957021299578,2,-1.970001220703125,-5.400001525878906,-11.362503051757812,-12.025001525878906,-14.5,0,-0.08414895576415304,1.5625014901175405,104.22000122070312,1.4055977634555745,104.0999984741211,1.2654747758453062,102.80999755859376,-0.08414895576415304
14622,2020-02-04,102.87000274658205,104.97000122070312,102.8499984741211,103.81999969482422,3203200.0,-0.01295335308298673,-3.2828100676623357,3.799987792968693,84.75768787121868,94.33414257362035,-0.7185354114371876,-4.895033667394344,-8.666694145060546,-9.464679991876395,34.68326759956536,2.1200027465820312,4.593124132210562,3.767002868652355,-4.101862861969565,11.635868599274275,-0.1674299966585977,7.701435733963308,-1.129687648158864,32.475946559904685,-57.448660296284345,3.9344328653109586,2,-0.3800010681152486,-3.915000915527358,-10.012504577636733,-10.675003051757827,-20.3300018310547,1,-0.029649100518364335,1.3662153449386945,104.22000122070312,1.5625014901175405,104.22000122070312,1.4055977634555745,104.0999984741211,-0.029649100518364335
14623,2020-02-05,102.12000274658205,103.0999984741211,101.97000122070312,102.7300033569336,4064600.0,-0.007290755127591586,-1.48350045273148,0.6421079683258591,76.33587063821867,92.21533820635722,0.4065667859809139,-3.6692202501590003,-7.723690102107142,-8.641884844808217,37.324559071228634,1.1299972534179688,4.750946349255798,2.595502853393569,-4.948947840091421,10.139953546878559,-1.1767224933489189,6.367728200136057,2.8499984741210795,5.000050862630681,-80.44352411641182,3.7722253467424944,2,0.7599983215331889,-3.165000915527358,-8.73750495910646,-9.925003051757827,-15.65000152587892,2,-0.03260871270556398,-3.2828100676623357,102.87000274658205,1.3662153449386945,104.22000122070312,1.5625014901175405,104.22000122070312,-0.03260871270556398
14624,2020-02-06,102.25,102.72000122070312,101.9800033569336,101.9800033569336,2752700.0,0.0012729852127066899,-4.4815338099409425,-0.4426170047777575,74.94948420716796,89.76432975767428,0.5333154535049545,-3.270679944497971,-7.670345270131875,-8.689927829592875,39.933485661236546,0.7399978637695312,4.82068403249535,2.2835002899169865,-4.7726356315447305,9.339636211378703,-1.244567670813879,5.811568250647852,2.720001220703125,9.333292643229168,-71.9611048838009,3.528067960730859,2,1.029998779296875,-3.2949981689453125,-8.560001373291016,-10.055000305175781,-20.589996337890625,3,-0.0444988073521545,-1.48350045273148,102.12000274658205,-3.2828100676623357,102.87000274658205,1.3662153449386945,104.22000122070312,-0.0444988073521545
14625,2020-02-07,101.33999633789062,102.19000244140624,101.23999786376952,102.04000091552734,2260700.0,-0.008899791316473116,-1.1111177044037819,-2.5926417813444855,64.53972307569529,86.6019625994429,1.469279076212814,-1.8689585930227963,-6.562839030151352,-7.705143895876034,42.307060542215865,1.010002136230483,4.826023004290832,1.0004966735839815,-5.464899617274455,7.465892964442418,-2.2322014718452294,4.2331948190131925,3.5700048828124977,2.6809218263898704,-73.36071389160232,3.2326981454292163,2,1.7650032043457031,-2.3849945068359375,-7.647499084472656,-9.144996643066406,-10.139999389648423,4,-0.06295635962079182,-4.4815338099409425,102.25,-1.48350045273148,102.12000274658205,-3.2828100676623357,102.87000274658205,-0.06295635962079182
14626,2020-02-10,101.91999816894531,101.9800033569336,101.20999908447266,101.66999816894531,1541000.0,0.005723325952379454,3.162068538908821,-0.3571405216291921,63.782037696970136,83.32452344091197,1.018310852969293,-1.9520516955237497,-6.954191687618874,-8.222520148799504,44.32561017450977,0.7700042724609375,4.656250727552305,1.2014984130859432,-4.641851791454997,7.044848617626883,-1.7201766891845267,4.123173515356413,2.8432029174804683,18.882943645996296,-52.958470406918835,2.921675102270472,2,1.1700019836425781,-2.964996337890625,-8.237499237060547,-9.724998474121094,-13.639999389648438,0,-0.07064361339869019,-1.1111177044037819,101.33999633789062,-4.4815338099409425,102.25,-1.48350045273148,102.12000274658205,-0.07064361339869019
14627,2020-02-11,102.22000122070312,102.41999816894531,101.76000213623048,102.0,1498000.0,0.0029435150819030476,1.1290362276038133,0.8800048828125,62.33331920484894,79.55491492937958,0.8079781685887752,-1.743674664283077,-7.061071261662931,-8.462147698005523,46.159671531760814,0.6599960327148295,4.3208131442920745,1.1220012664794865,-3.997450977592564,6.241453510551537,-1.4377248555565387,3.6817273885155117,2.330007745605471,53.43928372476042,-15.22122534373262,2.559726122036023,2,0.8699989318847656,-3.2649993896484375,-8.53750228881836,-10.025001525878906,-21.410003662109375,1,-0.1222852656107023,3.162068538908821,101.91999816894531,-1.1111177044037819,101.33999633789062,-4.4815338099409425,102.25,-0.1222852656107023
14628,2020-02-12,101.79000091552734,102.3499984741211,101.3499984741211,101.77999877929688,1503500.0,-0.004206616122488294,-1.2988433172853473,0.045464003329171866,54.84632567719781,74.92238210398524,1.20477074883145,-0.8193352392658824,-6.431225299939285,-7.976214179317935,48.34774980304913,1.0,4.03747025655629,0.35150108337401775,-3.8842350598278728,4.587237226575908,-1.7663669882269346,2.46936915497497,2.5596074578710954,38.41066294797367,-25.36551517649478,2.117868071600946,2,1.2999992370605469,-2.8349990844726562,-8.240001678466797,-9.595001220703125,-30.340003967285156,2,-0.18911484258630706,1.1290362276038133,102.22000122070312,3.162068538908821,101.91999816894531,-1.1111177044037819,101.33999633789062,-0.18911484258630706
14629,2020-02-13,102.8499984741211,103.18000030517578,101.66000366210938,102.1999969482422,2555100.0,0.010413572542094851,1.3205963716839928,64.98627002288187,54.141620818606555,70.22383658889309,-0.05720142279068341,-1.4620507411175083,-7.240444987487166,-8.973546845276985,49.5464853978405,1.5199966430664062,3.717420418999282,1.0989986419677678,-2.50947227577781,4.707469559713346,-0.705236816905014,2.9032341008405496,1.3112333419418007,83.24864839744086,22.603264153837834,1.8042354588727878,2,0.24000167846679688,-3.7749977111816406,-9.479999542236328,-10.654998779296875,-32.849998474121094,3,-0.15926103545387482,-1.2988433172853473,101.79000091552734,1.1290362276038133,102.22000122070312,3.162068538908821,101.91999816894531,-0.15926103545387482
14630,2020-02-14,103.76000213623048,103.87999725341795,102.91999816894531,103.1500015258789,1377000.0,0.008847872392903966,1.2588457050534485,0.9384602744228507,61.17382345115264,66.31776584900851,-1.1614576316249554,-1.9647962611140741,-7.90326866351063,-9.818470593693547,50.42044883832557,1.0299987792968608,3.3063144857464977,1.686502075195321,-1.3599283585547255,4.7329325089453675,0.16328685832029066,3.2097172920703514,0.2241557159370018,95.50579777233061,35.41852442133058,1.5232152168750244,2,-0.6700019836425923,-4.645000457763686,-10.390003204345717,-11.565002441406264,-31.70999908447267,4,-0.2129914997987873,1.3205963716839928,102.8499984741211,-1.2988433172853473,101.79000091552734,1.1290362276038133,102.22000122070312,-0.2129914997987873
14631,2020-02-18,104.33000183105469,104.62999725341795,103.83999633789062,104.08000183105469,2121900.0,0.005493443360533368,-1.164353496927347,0.40983565550190404,61.86251871399945,63.77385816487304,-1.915665508421796,-2.1927827716477992,-8.251442268595241,-10.338415974411248,50.88512983414175,0.8699951171874716,2.7410075632302835,1.9680015563964872,-0.7529100663660699,4.688913179159044,0.6075457450152015,3.328457367777773,-3.1200027465820312,90.85379469477797,32.03369499143827,1.3604558113812817,2,-1.410003662109375,-4.835002899169922,-10.935003280639648,-12.360004425048828,-31.040000915527344,1,-0.125850710748327,1.2588457050534485,103.76000213623048,1.3205963716839928,102.8499984741211,-1.2988433172853473,101.79000091552734,-0.125850710748327
14632,2020-02-19,103.5,104.38999938964844,103.44000244140624,104.1500015258789,1910000.0,-0.007955543146627608,-1.4675352984889227,-2.600006103515625,53.737820260605865,61.262963678471614,-1.1028802782174125,-1.0910847541774444,-7.218547784069983,-9.456930026657844,50.71835609080819,0.9499969482422017,2.137819648865289,0.929999542236331,-1.4303400558679868,3.290339140340649,-0.25017025681583505,2.110169341288497,-2.2216009521484352,65.54885140353028,10.1660444491772,1.1801697990521614,2,-0.5800018310546875,-3.9899978637695312,-10.079999923706055,-11.53000259399414,-21.699996948242188,2,-0.14705315189085144,-1.164353496927347,104.33000183105469,1.2588457050534485,103.76000213623048,1.3205963716839928,102.8499984741211,-0.14705315189085144
14633,2020-02-20,102.37999725341795,103.98999786376952,102.04000091552734,102.9499969482422,3344500.0,-0.010821282575671942,-2.1200141602426545,0.8769205488456604,40.507732961463944,57.43610242894895,0.06468327304378363,0.22805614729425372,-5.902227062153358,-8.292391237730001,49.86671352997972,1.9499969482421733,1.4905787494457883,-0.3090030670166186,-2.340916547134043,1.7229104131008057,-1.3249598070753308,0.7069536730420936,-1.0345662414550674,24.24226077172612,-24.55244501940238,1.0159567400587093,2,0.540000915527358,-2.869995117187486,-8.84999847412108,-10.409999847412095,-18.97999572753905,3,-0.21068568346835048,-1.4675352984889227,103.5,-1.164353496927347,104.33000183105469,1.2588457050534485,103.76000213623048,-0.21068568346835048
14634,2020-02-21,101.70999908447266,103.13999938964844,101.61000061035156,102.0500030517578,3361300.0,-0.006544229213904629,-4.6666525381822295,0.5964985075824968,36.9406868672113,54.36954285022851,0.7264174479194452,1.0080171847725978,-5.022562644930588,-7.579863787676743,48.61328619642166,1.529998779296875,1.0025938233112868,-1.0160011291503963,-2.9402124934548226,0.90821023515403,-1.9781068113026095,-0.05389544699818316,-0.29887674768066574,3.3112114329888467,-38.29175074939494,0.9621056821522106,2,1.2099990844726562,-1.4650001525878906,-8.180000305175781,-9.740001678466797,-18.0,4,-0.2975125593217123,-2.1200141602426545,102.37999725341795,-1.4675352984889227,103.5,-1.164353496927347,104.33000183105469,-0.2975125593217123
14635,2020-02-24,100.04000091552734,102.3000030517578,100.02999877929688,101.62999725341795,3279600.0,-0.0164192132924742,-1.8198800147848904,4.676405250757474,31.47164037976502,50.77949870387239,2.450293197971135,2.6467466755645574,-3.16055998120882,-5.868472371706588,46.44844299558697,2.2700042724609233,0.6562802984527991,-2.5799991607666044,-4.839799761179776,-0.3201985603534325,-3.7098994609731903,-1.4500988605600185,4.589996337890611,0.21743781626753378,-34.54100174170301,1.129900300206583,2,2.289997100830078,0.7649993896484375,-5.8925018310546875,-7.620002746582031,-20.05999755859375,0,-0.30027989444834957,-4.6666525381822295,101.70999908447266,-2.1200141602426545,102.37999725341795,-1.4675352984889227,103.5,-0.30027989444834957
14636,2020-02-25,98.16999816894531,100.62000274658205,97.94000244140624,100.2300033569336,3356500.0,-0.01869255027457506,-1.126987202581886,1.2956037312143838,30.08474439288493,47.19632372476528,4.171048430074578,4.46115609611266,-1.1230935523135486,-3.960025541034696,44.32926318533416,2.6800003051758097,0.26969813388015496,-4.2695018768310575,-7.267821710051507,-1.271182043610608,-5.768661793441282,-2.770341960220833,6.367999114990226,3.5658269203019817,-30.18087127309144,1.499159916610227,2,3.1150016784667827,2.845001220703125,-3.592498779296875,-5.319999694824219,-23.599998474121094,1,-0.26606901909314884,-1.8198800147848904,100.04000091552734,-4.6666525381822295,101.70999908447266,-2.1200141602426545,102.37999725341795,-0.26606901909314884
14637,2020-02-26,97.43000030517578,99.0199966430664,97.38999938964844,98.4000015258789,3258500.0,-0.007537922762268279,-2.1047476494267072,0.470873193115785,30.11026699625964,44.4478727602166,4.649024847909473,5.087079368137864,-0.18821773852536694,-3.16809209726469,42.19468161959036,1.6299972534179688,0.04722744090527442,-4.7714996337890625,-8.516027886994081,-1.026971380584044,-6.643763760391579,-2.899235507186546,6.84407718505858,0.6060746178077058,-35.25766610687543,1.87226412660251,2,3.579998016357422,3.75,-2.2874984741210938,-4.0149993896484375,-20.639999389648438,2,-0.2477676210000591,-1.126987202581886,98.16999816894531,-1.8198800147848904,100.04000091552734,-4.6666525381822295,101.70999908447266,-0.2477676210000591
14638,2020-02-27,91.86000061035156,97.51000213623048,91.79000091552734,97.30999755859376,5865600.0,-0.057169246406420515,-1.0465134053599654,5.618546484190671,19.849121402497005,40.637595047315536,9.680312289308134,10.323987235523958,5.486617358129749,2.4160732724456295,40.49131325154623,5.720001220703139,-0.3682109583969577,-9.793999481201169,-15.726662034039364,-3.8613369283629737,-12.760330757620267,-6.827668204782071,12.00103219384765,0.6167374822456907,-37.008279423025094,2.9663312764190977,2,6.349998474121094,6.520000457763672,3.937498092651367,2.1499977111816406,-19.360000610351562,3,-0.10951445124919912,-2.1047476494267072,97.43000030517578,-1.126987202581886,98.16999816894531,-1.8198800147848904,100.04000091552734,-0.10951445124919912
14639,2020-02-28,89.26000213623047,90.02999877929688,86.41999816894531,90.02999877929688,6763800.0,-0.02830392398046755,8.376665840971018,0.14128386683129332,18.076135043467772,35.848963002017214,11.342642123623165,12.390472167857453,8.13180747859495,4.997538825066329,38.82515420775026,5.44000244140625,-0.8949082236557615,-11.651998138427729,-19.649370157460737,-3.6546261193947203,-15.650684147944233,-7.6533121289112245,13.635348116874994,17.8841504662193,-23.162991010137578,3.998686009516506,2,6.264995574951172,6.43499755859375,6.832498550415039,5.024997711181641,-10.670005798339844,4,-0.06565091272805379,-1.0465134053599654,91.86000061035156,-2.1047476494267072,97.43000030517578,-1.126987202581886,98.16999816894531,-0.06565091272805379
14640,2020-03-02,95.08999633789062,95.30999755859376,89.33999633789062,89.55000305175781,4936200.0,0.0653147441422004,-1.0033538575762666,-7.19482784245727,35.87090949839174,32.96100642250524,4.641585837877528,6.157087304193411,2.409556435399395,-0.8188720066105475,36.1364913913072,6.0499954223632955,-1.2070872942934727,-5.365503692626959,-13.606419793644562,2.8754124083906447,-9.48596174313576,-1.245045642118157,6.157818706798821,61.05630545077075,16.494798819340687,4.120458050508798,3,0.31500244140625,0.6050033569335938,1.8750019073486328,-0.48999786376953125,-16.339996337890625,0,-0.11967607205473585,8.376665840971018,89.26000213623047,-1.0465134053599654,91.86000061035156,-2.1047476494267072,97.43000030517578,-0.11967607205473585
14641,2020-03-03,95.4499969482422,97.8000030517578,94.0500030517578,95.0,6823000.0,0.003785893618844627,-2.1915017953495837,0.08122698440241644,36.029703949212134,30.993437943461494,3.229059940867103,5.38232685726004,2.1466175937548684,-1.1446957145424363,32.920628572070356,3.75,-1.6218718357303032,-4.567002868652324,-12.897331219075625,3.763325481770977,-8.732167043863967,-0.40183869344068057,4.315036408872828,71.66666565748748,27.06206285388052,4.1651641752116495,3,-0.24499893188477984,0.24500274658201704,2.477504730224595,-0.1849975585937642,-12.14999389648439,1,-0.16207432253452259,-1.0033538575762666,95.08999633789062,8.376665840971018,89.26000213623047,-1.0465134053599654,91.86000061035156,-0.16207432253452259
14642,2020-03-04,99.81999969482422,100.6500015258789,96.37000274658205,96.37000274658205,4027200.0,0.04578316276900085,-1.4811609073901377,7.666711878199855,46.503369988012885,31.659619835300266,-1.9197267252485801,0.8138354644287347,-2.0806347489874213,-5.459872717975017,30.428418059852262,5.2000045776367045,-2.126927709309868,-0.04449996948241619,-8.26587540727445,8.176875468309618,-4.155187688378433,4.066187749413601,-13.400001525878906,94.1672407923202,46.76413003869284,4.110687718896016,3,-5.040000915527344,-4.125,-1.6974983215332031,-4.3600006103515625,-13.510002136230469,2,-0.2529553203485858,-2.1915017953495837,95.4499969482422,-1.0033538575762666,95.08999633789062,8.376665840971018,89.26000213623047,-0.2529553203485858
14643,2020-03-05,98.79000091552734,100.18000030517578,97.72000122070312,98.37000274658205,5285700.0,-0.01031856123468089,-1.8604620216106882,0.12173870738039169,42.78607383323673,32.30910727596976,-1.6232214819871587,1.6670373492005695,-0.9468923140254475,-4.376169909855449,28.739409192353637,2.4599990844726562,-2.76550171530441,-0.9079986572265568,-9.071719747908332,7.255722433455219,-4.989859202567445,3.173861888114331,-12.085402679443362,86.92902198476801,42.24005211859708,4.081860545340887,3,-4.430000305175781,-3.095001220703125,-0.3000011444091797,-3.3300018310546875,-15.290000915527344,3,-0.22269460265327468,-1.4811609073901377,99.81999969482422,-2.1915017953495837,95.4499969482422,-1.0033538575762666,95.08999633789062,-0.22269460265327468
14644,2020-03-06,97.6999969482422,97.72000122070312,93.8499984741211,95.9000015258789,5815300.0,-0.011033545472048045,3.2065156547374705,4.285722070844866,39.30083818274931,33.17901814296801,-1.2983953357788067,2.5283169072778833,0.2734019954903033,-3.2339438213608958,27.310049090779344,4.94000244140625,-3.340743977674549,-1.7705024719238196,-9.888245308827024,6.347240364979385,-5.829373890375422,2.2883689465277826,-10.716490646362317,73.91685920029694,34.18296883057503,4.058871418451602,3,-4.164997100830092,-2.004997253417983,1.265003204345689,-1.8149986267089986,-11.449996948242202,4,-0.2579324230848463,-1.8604620216106882,98.79000091552734,-1.4811609073901377,99.81999969482422,-2.1915017953495837,95.4499969482422,-0.2579324230848463
14645,2020-03-09,94.95999908447266,99.38999938964844,92.5199966430664,92.80999755859376,6660600.0,-0.02804501483476085,-4.032962856352372,1.1944483297941157,34.634300749302184,33.68452440479215,0.7210498533914347,5.0233857937082576,3.1116361966948034,-0.452176843880963,26.381364767272963,6.870002746582031,-3.809079544010359,-4.191500473022458,-12.499121361721691,4.116120415676775,-8.345310917372075,-0.037690028672841436,-7.703162878112792,30.012312127445533,-3.1207829560162637,4.153810444349614,3,-1.4249992370605469,0.7350006103515625,4.604999542236328,1.4899978637695312,-11.349998474121094,0,-0.1723884046378299,3.2065156547374705,97.6999969482422,-1.8604620216106882,98.79000091552734,-1.4811609073901377,99.81999969482422,-0.1723884046378299
14646,2020-03-10,94.72000122070312,98.33000183105469,91.2300033569336,98.31999969482422,5729000.0,-0.002527357477710601,2.922648114466122,-1.6744167065878999,35.31772479671105,34.26313082706453,0.46958218761143655,4.950115949994796,3.4478174758666995,-0.16675090623084543,25.54296011378778,7.099998474121094,-4.242241928164901,-4.071498489379877,-12.497152024411108,4.354155045651353,-8.2843252568955,0.14132827813574522,-7.195301707952879,37.048816795686065,7.684960184538738,4.212826767515615,3,-1.1850013732910156,0.9749984741210938,5.357500076293945,1.8799972534179688,-10.669998168945312,1,-0.16860220666057735,-4.032962856352372,94.95999908447266,3.2065156547374705,97.6999969482422,-1.8604620216106882,98.79000091552734,-0.16860220666057735
14647,2020-03-11,89.72000122070312,92.95999908447266,88.04000091552734,92.91000366210938,4213600.0,-0.05278716148186813,1.9908864493328324,0.8861121648628086,31.2611022061333,35.53112869413523,4.761643190402879,9.450145507101041,8.477889625299014,4.8363318487019455,24.676735391799383,6.680000305175781,-4.625515998130851,-8.446498489379877,-17.62238496969593,0.7293879909361749,-13.034441729537903,-3.858555249221851,-1.9327956676903,13.838553456668933,-15.505054415736009,4.58794324015803,3,3.8149986267089844,5.974998474121094,10.814998626708984,7.4199981689453125,-3.3400039672851562,2,-0.07155593046808695,2.922648114466122,94.72000122070312,-4.032962856352372,94.95999908447266,3.2065156547374705,97.6999969482422,-0.07155593046808695
14648,2020-03-12,82.54000091552734,85.97000122070312,73.52999877929688,83.0,7534000.0,-0.08002675220114663,2.887499836087266,0.14420022959915813,26.2099759699596,36.43488879707877,11.71223817729603,15.93082146439859,15.610308057062056,11.97130797019011,24.921356805493545,16.19000244140625,-5.07385310089407,-14.663998794555667,-26.019172147550876,-3.308825441560458,-20.341585471053264,-8.98641211805807,18.110000610351562,34.84146142140396,2.1138470740922344,5.677586676497601,3,4.549999237060547,6.539997100830078,18.1825008392334,14.735000610351562,0.37000274658203125,3,0.04567478315059237,1.9908864493328324,89.72000122070312,2.922648114466122,94.72000122070312,-4.032962856352372,94.95999908447266,0.04567478315059237
14649,2020-03-13,86.47000122070312,87.1500015258789,81.70999908447266,86.43000030517578,5127500.0,0.04761328157965261,6.771423588972267,-0.08695868508782115,34.05405269715712,36.23301581916381,8.208017344282368,11.289575534646687,11.66193747987775,8.000476607176296,24.62255448249944,5.44000244140625,-5.435692269630422,-9.914998626708979,-21.900876500616832,2.0708792471988744,-15.907937563662912,-3.922059689755045,13.637600250244134,50.038678020086614,12.653518444975553,5.992938936953927,3,0.6199989318847656,2.609996795654297,14.447500228881836,11.119998931884766,-4.0,4,-0.034347186061933654,2.887499836087266,82.54000091552734,1.9908864493328324,89.72000122070312,2.922648114466122,94.72000122070312,-0.034347186061933654
14650,2020-03-16,81.66000366210938,86.18000030517578,77.76000213623047,78.56999969482422,5564600.0,-0.05562619973043459,-2.57537146735477,77.24833110814419,31.853156681533008,35.76895501164391,12.195071700723034,15.134983410420759,16.431143334909223,12.735829787904947,24.109294631228863,8.709999084472656,-5.174742582284978,-13.619996261596683,-26.762177304718534,-0.47781521847483077,-20.1910867831576,-7.048905740035764,17.916045755004873,32.782273719261696,-8.513947136131222,6.571090521560925,3,5.429996490478516,7.419994354248047,19.457496643066406,15.929996490478516,3.339996337890625,0,0.05620862272897997,6.771423588972267,86.47000122070312,2.887499836087266,82.54000091552734,1.9908864493328324,89.72000122070312,0.05620862272897997
14651,2020-03-17,91.1999969482422,95.7699966430664,83.48999786376953,83.63999938964844,6641800.0,0.1168257758793052,-2.1246813805902782,2.4465980104342377,44.262290474412445,35.519946176799415,2.222540797328165,4.807363436315526,6.9635966070571556,3.181178103313826,22.463052212933775,14.109992980957031,-4.3596682294419935,-3.423502731323225,-15.960012952979653,9.113007490333203,-9.691757842151432,2.844752379504982,7.8551314561157,79.45143824735233,31.644653371360462,6.268255110828212,3,-4.344997406005874,-2.11999893188478,9.830003738403306,6.390003204345689,-8.180000305175795,1,-0.08322364684066941,-2.57537146735477,81.66000366210938,6.771423588972267,86.47000122070312,2.887499836087266,82.54000091552734,-0.08322364684066941
14652,2020-03-18,88.27999877929688,92.86000061035156,81.01000213623047,85.0199966430664,5517900.0,-0.03201752485367393,-1.1010652077016363,0.4312173530432809,46.5336919721134,35.936348192230156,3.725185916594185,6.881469947231267,9.913610714700468,6.06475892419391,21.259926523820354,11.849998474121094,-4.360215233552196,-5.582500839233404,-17.69073852602446,6.525736847557653,-11.636619682628933,0.4716180041621243,10.264627032559801,66.32194881650035,12.02768046405069,6.054118843395532,3,-1.8199996948242188,0.7999992370605469,12.742502212524414,9.310001373291016,-5.049995422363281,2,-0.047915674966355626,-2.1246813805902782,91.1999969482422,-2.57537146735477,81.66000366210938,6.771423588972267,86.47000122070312,-0.047915674966355626
14653,2020-03-19,80.80999755859375,88.05999755859375,79.56999969482422,88.0,4741700.0,-0.08461714231984063,1.322845608556614,-2.205520776044653,42.52344139102081,36.29441521537143,9.3609079087923,13.336409715442628,17.32679977474548,13.434097457167198,21.386440989112387,8.709999084472656,-4.611605897336872,-11.974002075195315,-24.713923120573867,0.7659189701832361,-18.343962597884584,-5.604041552506047,17.234335712611724,16.935015839153166,-40.2313613361504,6.369960522689272,3,5.650001525878906,8.270000457763672,20.21250343322754,16.78000259399414,2.8100051879882812,3,0.06892711128701023,-1.1010652077016363,88.27999877929688,-2.1246813805902782,91.1999969482422,-2.57537146735477,81.66000366210938,0.06892711128701023
14654,2020-03-20,71.44999694824219,81.0999984741211,70.26000213623047,80.94999694824219,5611000.0,-0.1158272601550917,1.2122434616887738,1.3212791062894202,30.313122890448042,35.814284342165415,16.322219560313115,21.410919499087385,26.52907943444393,22.659860522976686,22.223992245664594,10.839996337890625,-5.818390694506775,-19.821002578735346,-35.04310812560965,-4.598897031861043,-27.432055352172497,-12.209949805298194,26.104049633125115,4.664817986114559,-49.86105023829752,7.611052773437152,3,12.84500503540039,15.995002746582031,29.5725040435791,26.140003204345703,13.180000305175781,4,0.1603919832518499,1.322845608556614,80.80999755859375,-1.1010652077016363,88.27999877929688,-2.1246813805902782,91.1999969482422,0.1603919832518499
14655,2020-03-23,70.0,71.83999633789062,65.13999938964844,71.0199966430664,5499800.0,-0.02029386998144389,4.037599203788315,0.10736806769120066,29.18370581708669,35.13272667776271,15.488034155185815,21.60257912966175,27.786102860159502,23.981473196623583,24.456836958859686,6.6999969482421875,-7.0106348254903565,-19.768999481201178,-37.12638416690051,-2.4116147955018477,-28.447691824050835,-11.09030713835152,26.46228480356183,15.866800673020759,-34.98347167548903,8.678692342849663,3,10.454998016357422,14.884998321533203,31.082500457763672,27.59000015258789,13.129997253417969,0,0.17814287458147327,1.2122434616887738,71.44999694824219,1.322845608556614,80.80999755859375,-1.1010652077016363,88.27999877929688,0.17814287458147327
14656,2020-03-24,72.05000305175781,73.77999877929688,68.08999633789061,71.66000366210938,4937500.0,0.029285757882254515,1.9558524531038903,-0.3823536011608686,26.39006852704921,34.59150071342003,11.045685903380942,18.44087108312351,25.54813939025091,21.816896658332666,25.88580734515922,5.690002441406264,-8.104765197273068,-16.41299667358399,-34.99622433003165,2.1702309828636714,-25.70461050180782,-7.121382845360159,22.53294462696921,24.92786204117671,-19.598621537996223,9.291613828223827,3,8.40499496459961,12.83499526977539,29.05249786376953,25.539997100830078,11.05999755859375,1,0.1797362442710715,4.037599203788315,70.0,1.2122434616887738,71.44999694824219,1.322845608556614,80.80999755859375,0.1797362442710715
14657,2020-03-25,73.29000091552734,76.30999755859375,69.34999847412111,71.37999725341797,5448600.0,0.017210240267148347,-1.3316575079872268,4.897452951993427,28.39714948600468,34.834519992980596,8.079662102937547,16.126448557538424,24.1213656285625,20.453523209266734,26.936193195974166,6.959999084472642,-8.900250646956366,-13.965998840332034,-33.220655026803115,5.288657346139047,-23.593326933567567,-4.338670747096501,19.52636986585496,35.55847372152708,-3.4554809545856244,9.62732809323554,3,7.164997100830078,11.474998474121094,27.917497634887695,24.349998474121094,8.099998474121094,2,0.1327602074770564,1.9558524531038903,72.05000305175781,4.037599203788315,70.0,1.2122434616887738,71.44999694824219,0.1327602074770564
14658,2020-03-26,81.80000305175781,82.87999725341797,73.25,73.4800033569336,3903500.0,0.11611409510062543,-1.1936196410711384,4.35601243069647,38.03431896157535,35.27677180013818,-0.6105538473265568,7.192918296562127,15.508340179190355,11.863747713951653,25.57790584288176,9.629997253417969,-9.63035278116132,-4.952996826171869,-24.22683716512435,14.320843512780613,-14.58991699564811,4.683923343304372,9.355785446120464,93.91209508617905,56.862959164025966,9.636920169476237,3,-1.3450050354003906,2.764995574951172,19.414997100830078,15.839996337890625,1.25,3,0.017481665670244118,-1.3316575079872268,73.29000091552734,1.9558524531038903,72.05000305175781,4.037599203788315,70.0,0.017481665670244118
14659,2020-03-27,83.4000015258789,86.58999633789062,79.12999725341797,79.79000091552734,3255200.0,0.019559882816981178,-2.0263639261760544,0.4338943200439424,41.148545390816686,36.30959276783637,-3.008169395180147,5.408700408982014,13.76956112167801,10.205722681597521,22.81276364700843,7.459999084472656,-9.792789549175026,-3.0599983215332003,-22.351528690951326,16.231532047884926,-12.705763506242263,6.585766863175863,6.19483962550558,85.12822719877758,45.23965228849748,9.645765184709065,3,-2.9450035095214844,0.7399978637695312,17.814998626708984,14.239997863769531,-0.09000396728515625,4,0.00263790427671462,-1.1936196410711384,81.80000305175781,-1.3316575079872268,73.29000091552734,1.9558524531038903,72.05000305175781,0.00263790427671462
14660,2020-03-30,83.70999908447266,86.44999694824219,79.83000183105469,84.87000274658203,5390500.0,0.003716997037434888,2.064818183423697,-0.3213305999957732,41.57870258252195,36.01141633540409,-3.3489749594910307,4.429533004992692,13.298634928949127,9.851047033690051,22.353383709934054,6.6199951171875,-9.022296230335897,-2.1810009002685575,-21.067840550467054,16.70583874992994,-11.624420725367798,7.262418924830683,4.417551561207674,84.4324472788218,42.35943925305216,9.443419825099244,3,-4.709999084472656,0.01000213623046875,17.872499465942383,13.930000305175781,-4.8899993896484375,0,0.010990301983123008,-2.0263639261760544,83.4000015258789,-1.1936196410711384,81.80000305175781,-1.3316575079872268,73.29000091552734,0.010990301983123008
14661,2020-03-31,79.9800033569336,83.48999786376953,79.23999786376953,82.68000030517578,6247300.0,-0.04455854459841868,-1.0334889629518764,2.3275762279340193,42.4024957767541,35.552394535919724,-1.5398391977279289,7.316238814965885,16.78074374491777,13.536575380512758,22.794522405377606,4.470001220703125,-8.988922539316903,-5.1374969482421875,-23.639188506574726,13.364194610090351,-14.388342727408457,4.113348830924082,6.76829421338482,61.65896867743719,15.352949889934337,9.250845779166267,3,-3.3800048828125,2.914997100830078,21.587495803833008,17.659996032714844,-1.3800048828125,1,0.03938476824546533,2.064818183423697,83.70999908447266,-2.0263639261760544,83.4000015258789,-1.1936196410711384,81.80000305175781,0.03938476824546533
14662,2020-04-01,74.56999969482422,78.91000366210938,73.81999969482422,77.44999694824219,3570100.0,-0.06764195342635448,-1.3242041822346475,1.0666668550469915,43.60660762259056,35.672746339427476,1.9231199128949044,11.317856547077724,21.84973935000471,18.860940337405623,24.38136135150522,6.160003662109375,-8.566972354153677,-9.28500061035156,-26.991335847632882,8.421334626929763,-18.138168228992228,-0.4318329917108912,11.879997253417969,9.895052902487848,-36.29715001773363,8.853167618640665,4,1.2949981689453125,8.325000762939453,26.579999923706055,23.06999969482422,5.290000915527344,2,0.11452327947535301,-1.0334889629518764,79.9800033569336,2.064818183423697,83.70999908447266,-2.0263639261760544,83.4000015258789,0.11452327947535301
14663,2020-04-02,76.79000091552734,77.58000183105469,72.38999938964844,73.62999725341797,4959900.0,0.029770701753901285,1.189871910018317,-1.0972245401828407,42.01583445796237,36.97304762470684,-1.0360360613784678,7.763185485067723,19.286218687018945,16.609493573935197,26.109770474879422,5.19000244140625,-9.509567732108678,-5.96499938964844,-22.456483213832158,10.526484434535277,-14.210741301740299,2.2807425224434184,8.381396179199214,30.985932897848834,-14.11166047437706,8.24574191209186,4,-0.9250030517578125,6.104999542236328,24.30499839782715,20.849998474121094,2.3799972534179688,3,0.05990361270058209,-1.3242041822346475,74.56999969482422,-1.0334889629518764,79.9800033569336,2.064818183423697,83.70999908447266,0.05990361270058209
14664,2020-04-03,72.5,76.72000122070312,71.19999694824219,75.83000183105469,3963900.0,-0.05586666055970679,1.160471081462813,-1.0537968265618511,42.379363512903836,38.439231813130974,3.8203184159264936,10.612578685523204,23.144496525248513,20.84709463584896,26.972829243958408,5.590003967285156,-10.630704798994259,-8.995000457763666,-24.499926997239385,6.509926081712052,-16.747463727501525,-1.242537188025807,11.469513232421875,8.524610175461065,-36.555644775159266,7.752463269737861,4,4.839996337890625,10.395000457763672,25.795000076293945,25.139999389648438,5.410003662109375,4,0.14551728347252157,1.189871910018317,76.79000091552734,-1.3242041822346475,74.56999969482422,-1.0334889629518764,79.9800033569336,0.14551728347252157
14665,2020-04-06,78.58999633789062,79.77999877929688,74.58999633789062,74.87000274658203,3610300.0,0.08399994948814649,-1.4252311542650569,-1.1171145783215342,38.870254219803066,39.82591911232585,-1.0315219272080611,3.4080330989232834,16.64627900014534,14.744369695635768,28.202710801864246,7.279998779296875,-10.827677970421348,-2.0865039825439453,-16.270609687964694,12.097601722876803,-9.178556835254312,5.005548870166422,4.249746063964849,60.13017769845581,18.59634951638577,7.0920528527103714,4,-0.6199989318847656,4.305004119873047,17.020002365112305,17.105003356933594,-0.8599929809570312,0,0.06005854995093651,1.160471081462813,72.5,1.189871910018317,76.79000091552734,-1.3242041822346475,74.56999969482422,0.06005854995093651
14666,2020-04-07,78.75,81.16000366210938,77.94000244140625,80.68000030517578,4037600.0,0.0020359291203100316,1.228369135082194,-0.5188181801401596,41.15791530225229,41.243781980797806,-0.15777622350715603,2.0978078780541836,16.08374733822292,14.576749697962981,29.098513627400145,3.220001220703125,-9.347765167686546,-1.128000259399414,-13.688477107927426,11.432476589128598,-7.408238683663413,5.152238164864585,3.0277578211230463,75.8031923938971,35.859737143384876,6.280238424264005,4,0.14499664306640625,4.145000457763672,16.799999237060547,16.94499969482422,-0.6500015258789062,1,0.0008888850136408166,-1.4252311542650569,78.58999633789062,1.160471081462813,72.5,1.189871910018317,76.79000091552734,0.0008888850136408166
14667,2020-04-08,83.30000305175781,83.87000274658203,79.0,79.26000213623047,2912800.0,0.05777781653025804,-1.135963686800326,-2.093264392079662,52.442618632067706,42.84470416640806,-3.5073750433094375,-3.1176707765348226,11.162570798562172,10.023795701868778,29.1697403861492,5.120002746582031,-7.417372515453323,3.743002700805661,-8.063960454451333,15.549965856062656,-2.160478876822836,9.646484278434158,-18.160003662109375,95.50118836647331,50.47251377781102,5.903481577628496,4,-4.405006408691406,-0.4050025939941406,12.149995803833008,12.394996643066406,-4.870002746582031,2,-0.05642262191414815,1.228369135082194,78.75,-1.4252311542650569,78.58999633789062,1.160471081462813,72.5,-0.05642262191414815
14668,2020-04-09,86.30999755859375,88.29000091552734,83.98999786376953,83.98999786376953,4003700.0,0.036134386513355876,-2.7068996701601846,0.5742572200683246,66.65172818970964,45.67839114406283,-6.493176202201354,-6.145845787000894,7.788739056045145,7.032474756121346,26.911951463231215,4.989997863769531,-5.279150626197179,6.564497375488287,-5.559118857600822,18.688113608577396,0.5026892589437324,12.626305492032841,-20.79539810180664,88.41426040202302,36.69852914950079,6.061808116544558,4,-6.564998626708984,-3.6499977111816406,8.927501678466797,9.385002136230469,-6.430000305175781,3,-0.07473058893164075,-1.135963686800326,83.30000305175781,1.228369135082194,78.75,-1.4252311542650569,78.58999633789062,-0.07473058893164075
14669,2020-04-13,83.5,86.5999984741211,82.55999755859375,85.63999938964844,2076600.0,-0.03255703438858415,-1.0099485680666527,-0.9224136513563552,64.68029714486724,48.245234984323424,-4.098503577251989,-3.7626761615932622,10.153158478457385,9.845634155331254,24.92960796379219,4.040000915527344,-3.3012158983169684,3.9029998779296875,-7.943395483237666,15.74939523909704,-2.020197802653982,9.826197558513357,-17.074384484863288,65.03650135017962,8.423175862575967,5.923197680583676,4,-3.7550010681152344,-1.2350006103515625,11.52750015258789,12.194999694824219,-6.3600006103515625,0,-0.05185630935394836,-2.7068996701601846,86.30999755859375,-1.135963686800326,83.30000305175781,1.228369135082194,78.75,-0.05185630935394836
14670,2020-04-14,86.25,86.37999725341797,84.6500015258789,85.52999877929688,2187800.0,0.03293413173652704,2.530618917866874,-0.3364492645118969,65.20993913481215,50.77939535744098,-7.208349109333611,-6.483590884854735,6.9764800875395565,7.105398530329012,22.43093302179902,2.8799972534179688,-2.402709244721237,6.423500061035156,-5.764105074404185,18.611105196474497,0.3296974933154786,12.517302628754834,-18.949809068847657,80.28984332096168,18.856033540164972,6.093802567719671,4,-6.505001068115234,-3.9850006103515625,8.364999771118164,9.444999694824219,-8.5,1,-0.09669560971467395,-1.0099485680666527,83.5,-2.7068996701601846,86.30999755859375,-1.135963686800326,83.30000305175781,-0.09669560971467395
14671,2020-04-15,83.61000061035156,85.5,83.29000091552734,85.08000183105469,2558800.0,-0.030608688575634035,-1.0947852561089375,-2.041664900606112,60.73211412166505,52.682229412893705,-4.469276604491569,-4.68138724219493,9.150326878587904,9.731607093443003,22.072952712651208,2.9599990844726562,-1.9344421623866026,4.163000488281256,-6.9595910863140205,15.285592062876532,-1.3982952990163824,9.724296275578894,-15.470217279824226,49.62325248694421,-14.460524777698595,5.561295787297638,4,-3.865001678466797,-1.875,11.004999160766602,12.084999084472656,-6.239997863769531,2,-0.0703264826036849,2.530618917866874,86.25,-1.0099485680666527,83.5,-2.7068996701601846,86.30999755859375,-0.0703264826036849
14672,2020-04-16,84.05000305175781,84.69999694824219,82.77999877929688,84.30000305175781,1802900.0,0.005262557567207837,2.6571818868801955,0.170067885984762,52.81179743678242,53.881780854984825,-3.8254056722571903,-5.749308896644962,8.283194792915168,9.267618348930142,21.417347700990103,1.9199981689453125,-1.5107878120319072,4.814502716064453,-5.747627584827754,15.37663301695666,-0.46656243438165745,10.095567866510564,-15.10421101783048,26.003571033882217,-32.889932703621376,5.281065150446106,4,-4.305004119873047,-3.5950050354003906,10.564996719360352,11.644996643066406,-5.2700042724609375,3,-0.07079124760974387,-1.0947852561089375,83.61000061035156,2.530618917866874,86.25,-1.0099485680666527,83.5,-0.07079124760974387
14673,2020-04-17,86.37999725341797,86.97000122070312,84.58000183105469,85.44999694824219,2323500.0,0.02772152429578556,1.2653934184977744,-3.720001220703125,53.65733485746475,55.13488878215826,-5.1986997255255005,-8.053525342723844,5.568517636019095,6.9331703113488174,20.410859485321016,2.9199981689453125,-0.8089845875937982,6.865996932983393,-4.154719284207502,17.886713150174288,1.3556388243879383,12.376355041578847,-16.66043686422664,86.62123634149211,29.763760174612543,5.510358108595447,4,-4.939998626708984,-5.924999237060547,8.235002517700195,9.31500244140625,-6.459999084472656,4,-0.09203516092873709,2.6571818868801955,84.05000305175781,-1.0947852561089375,83.61000061035156,2.530618917866874,86.25,-0.09203516092873709
14674,2020-04-20,82.91000366210938,87.31999969482422,82.83000183105469,87.31999969482422,2331300.0,-0.04017126304286023,1.0362820421883407,-4.741929661927693,49.088843197471554,56.27028755745476,-0.10812750216426537,-3.8798794370592304,8.601384472981863,10.370982427670853,18.48620859882488,4.489997863769531,0.1690864429801735,2.823003005981448,-7.608275704856894,13.25428171681979,-2.3926363494377227,8.038642361400619,-12.447625651864598,2.863543096827752,-48.41953867899347,5.215639355419171,4,0.20499801635742188,-2.455005645751953,5.174995422363281,6.339996337890625,-1.470001220703125,0,-0.036545727594463284,1.2653934184977744,86.37999725341797,2.6571818868801955,84.05000305175781,-1.0947852561089375,83.61000061035156,-0.036545727594463284
14675,2020-04-21,82.47000122070312,82.83999633789062,80.91000366210938,81.7699966430664,3013900.0,-0.00530698856557088,1.6805550404518312,-0.15873133953950247,53.065745252575084,57.59337977415729,1.0506168742814452,-2.5905754977350455,8.619471312749425,10.786296759702253,16.135865998002235,2.0,1.155301492674866,1.759500503540039,-7.5651814779085385,11.084182484988617,-2.9028404871842497,6.421841494264328,-11.294518294247041,24.336950454133742,-24.574751712510817,4.662340990724285,4,1.1749992370605469,-2.015003204345703,5.614997863769531,6.779998779296875,2.6299972534179688,1,-0.06462958351110892,1.0362820421883407,82.91000366210938,1.2653934184977744,86.37999725341797,2.6571818868801955,84.05000305175781,-0.06462958351110892
14676,2020-04-22,85.0,85.66999816894531,83.06999969482422,83.55000305175781,2512400.0,0.03067780698251954,-1.1576718035734637,2.0714106658238056,63.82189715783226,58.8577440547978,-0.5582963711868416,-4.3222529197044395,5.669558699683648,8.236331081479676,13.86168137538355,3.1999969482421875,2.594241961407846,3.6419994354248075,-4.917655132113012,12.201654002962627,-0.6378278483441022,7.921826719193717,-13.13993635398107,63.80653462211859,9.548072520281806,4.279827283768907,4,-0.3999977111816406,-4.545001983642578,3.0849990844726562,4.25,0.25,2,-0.08529411764705885,1.6805550404518312,82.47000122070312,1.0362820421883407,82.91000366210938,1.2653934184977744,86.37999725341797,-0.08529411764705885
14677,2020-04-23,83.0199966430664,85.19000244140625,82.86000061035156,84.81999969482422,2426400.0,-0.023294157140395177,-1.1981199976967813,-1.2413840276973913,58.30887883484524,57.9307607931462,1.5397301819237867,-1.6610923768417933,7.188311222531979,10.183214223746688,11.969581149160401,2.3300018310546875,3.849610109062425,1.1754962921142607,-6.515338742747872,8.866331326976393,-2.6699212253167985,5.02091380954532,-10.502735506267143,32.91722756438868,-23.28186247726518,3.8454175174310636,4,1.0950050354003906,-4.019996643066406,4.947502136230469,6.230003356933594,3.1200027465820312,3,-0.06805581938018845,-1.1576718035734637,85.0,1.6805550404518312,82.47000122070312,1.0362820421883407,82.91000366210938,-0.06805581938018845
14678,2020-04-24,83.2300033569336,83.62000274658203,82.58999633789062,82.7699966430664,2828700.0,0.0025295919339780593,-1.5121883141049497,-0.2555588522019243,66.05807337784005,58.08384704125428,0.9464053647584194,-1.8535041841249296,6.523846293848663,9.944804312632186,11.145804732714263,1.0300064086914062,4.988739838372311,1.3140029907226562,-6.401639020430039,9.029645001875352,-2.5438180148536844,5.171823996298997,-10.081832628985211,36.19346537788141,-24.960600239527636,3.857821005576346,4,0.8849983215332031,-6.515003204345703,4.539995193481445,6.019996643066406,2.75,4,-0.053466351053150674,-1.1981199976967813,83.0199966430664,-1.1576718035734637,85.0,1.6805550404518312,82.47000122070312,-0.053466351053150674
14679,2020-04-27,83.62000274658203,84.38999938964844,83.47000122070312,83.77999877929688,1956200.0,0.004685802882596457,-3.0,-0.3478123859753873,59.07615765947459,57.40231576621677,0.6428176377809081,-2.346481900841951,5.64037845479632,9.545466042553358,10.801647039433105,1.1599960327148438,5.0977831125676545,1.6930023193359318,-6.0321693865236625,9.418174025195526,-2.1695835335938654,5.555588172265729,-9.86615881113049,56.932819577433634,-4.171035527665481,3.862585852929796,4,0.4949989318847656,-6.905002593994141,4.149995803833008,5.629997253417969,3.3699951171875,0,-0.04424784090057876,-1.5121883141049497,83.2300033569336,-1.1981199976967813,83.0199966430664,-1.1576718035734637,85.0,-0.04424784090057876
14680,2020-04-28,84.62999725341797,86.56999969482422,84.19999694824219,84.72000122070312,2129700.0,0.01207838404283268,-3.9894554244733738,0.5625387439797817,60.29411646851872,57.35364936031162,-0.6941363716322257,-3.461490946928393,4.1091408462685735,8.522330649044449,10.471567218994883,2.9499969482421875,4.22120101196505,2.656996917724612,-5.123635011054418,10.437628846503642,-1.2333190466649029,6.547312882114127,-10.294707038763391,51.25626117810788,-7.658241217282608,3.8903159643895164,4,-0.5149955749511719,-7.914997100830078,1.2400035858154297,2.985004425048828,-0.2299957275390625,1,-0.03769342922769481,-3.0,83.62000274658203,-1.5121883141049497,83.2300033569336,-1.1981199976967813,83.0199966430664,-0.03769342922769481
14681,2020-04-29,83.12999725341797,85.80000305175781,82.87000274658203,85.75,3387600.0,-0.017724211847819915,1.1544049792857003,29.10985843858608,49.666785798133475,57.004203622683974,0.8164759055701865,-1.805995719379581,5.041345104731306,9.981971681276065,9.960889952012792,2.9300003051757812,3.5670499850204322,0.9994972229003878,-6.738680035421922,8.737674481222697,-2.869591406260767,4.868585852061543,-8.236518610728481,13.567850755366932,-39.036635176660454,3.869088629161153,4,0.9850044250488281,-4.939998626708984,-0.45999908447265625,1.9250030517578125,2.3800048828125,2,0.023697838154591366,-3.9894554244733738,84.62999725341797,-3.0,83.62000274658203,-1.5121883141049497,83.2300033569336,0.023697838154591366
14682,2020-04-30,83.11000061035156,83.58000183105469,81.87000274658203,83.0999984741211,3253600.0,-0.00024054665857198287,2.599980725833005,-0.0038176052462224343,42.89520757248267,55.8084117021304,0.7700944517791299,-1.1735688015501182,4.508364458870943,9.954217466034834,8.844721805063163,1.7099990844726562,2.623375847336888,0.5525005340576143,-6.323525932683523,7.428527000798752,-2.8855126993129545,3.990513767428183,-7.680661076748564,26.382950402410245,-20.795772363788238,3.4380132333705693,4,1.0050010681152344,-4.290000915527344,-0.44000244140625,1.9449996948242188,4.8000030517578125,3,0.02574899980667178,1.1544049792857003,83.12999725341797,-3.9894554244733738,84.62999725341797,-3.0,83.62000274658203,0.02574899980667178
14683,2020-05-01,81.38999938964844,82.66000366210938,81.05000305175781,82.38999938964844,2742100.0,-0.020695478378914833,1.0908982819095179,-99.97864225781846,45.0769917603935,55.362650431343944,1.9085287829305173,0.9578310221828303,5.680107192563227,11.61709902463383,7.5664672770672405,2.05999755859375,2.034509926133339,-1.3975006103515568,-7.748957581200131,4.953956360497017,-4.573229095775844,1.77822787507273,-5.446233400768463,6.159357693046604,-37.15932089412532,3.1757284854242873,5,2.3500022888183594,-1.6450004577636719,1.2199993133544922,3.6650009155273438,4.5200042724609375,4,0.05836097844478094,2.599980725833005,83.11000061035156,1.1544049792857003,83.12999725341797,-3.9894554244733738,84.62999725341797,0.05836097844478094
14684,2020-05-04,83.05000305175781,83.2699966430664,80.45999908447266,81.19000244140625,2419300.0,0.02039567114581531,1.4434891064936444,-1.8600006103515625,42.13373273258405,54.14798237356717,0.3022581356858325,0.13568922085224244,3.501429876810576,9.917511219974173,6.037238381442815,2.80999755859375,1.9340044400207432,-0.26499710083007244,-4.376365172080028,3.8463709704198834,-2.3206811364550504,1.7906869347949055,-6.612387665811937,42.389586064806146,3.592705349767307,2.0556840356249753,5,0.464996337890625,-3.305004119873047,-0.5400047302246094,2.0049972534179688,2.3199996948242188,0,0.03527995421444796,1.0908982819095179,81.38999938964844,2.599980725833005,83.11000061035156,1.1544049792857003,83.12999725341797,0.03527995421444796
14685,2020-05-05,83.30999755859375,84.63999938964844,82.01000213623047,82.63999938964844,2982800.0,0.003130577932356049,-1.7253960975301224,0.36021395112266913,49.164801797071604,52.51941622237154,0.19438985579500923,0.2608078419133051,2.768926217271428,9.617765158793787,4.917901605613133,2.6299972534179688,1.5990896033393085,-0.2410026550292912,-3.700584121441068,3.2185788113824856,-1.9707933882351796,1.4887880781765972,-6.39828675146461,53.37071829124549,15.284699483741328,1.729790733205887,5,0.2050018310546875,-3.5649986267089844,-1.0124988555908203,1.7450027465820312,-1.5499954223632812,1,0.04417237322072376,1.4434891064936444,83.05000305175781,1.0908982819095179,81.38999938964844,2.599980725833005,83.11000061035156,0.04417237322072376
14686,2020-05-06,78.81999969482422,84.33000183105469,78.44999694824219,84.26000213623047,5099800.0,-0.05389506656282894,1.1075279402555709,-8.119428818693207,38.11902209198053,50.276098806497686,4.152214771427424,5.0133561716034905,6.784783646726481,14.038145697437471,4.194434151030965,5.8800048828125,1.6294128639923144,-4.734500503540033,-8.17371282134026,-1.2952881857398069,-6.4541066624401395,-3.0148943446399272,-1.4531572833591468,5.9774248893183595,-32.24743491297471,1.7196061589001113,5,3.6899986267089844,0.9249992370605469,2.5400009155273438,6.2350006103515625,2.9800033569335938,2,0.07079423817126829,-1.7253960975301224,83.30999755859375,1.4434891064936444,83.05000305175781,1.0908982819095179,81.38999938964844,0.07079423817126829
14687,2020-05-07,78.5999984741211,80.66000366210938,78.2699966430664,78.81999969482422,3833200.0,-0.0027911852519021396,-4.431803995006242,0.040441382714941264,30.452258378151242,46.319897139865596,4.111692706267007,5.126003809342251,6.542168243815581,14.202670382133547,3.9083576490233205,2.3900070190429688,1.4741254899027325,-4.719501495361328,-8.812156736392765,-0.6268462543298909,-6.765829115877054,-2.6731738748456024,-0.7962297224935355,5.18056026320801,-25.810343374068857,2.0463276205157213,5,3.8199996948242188,1.1450004577636719,1.147500991821289,6.4550018310546875,3.160003662109375,3,0.08791353430349602,1.1075279402555709,78.81999969482422,-1.7253960975301224,83.30999755859375,1.4434891064936444,83.05000305175781,0.08791353430349602
14688,2020-05-08,79.86000061035156,80.41999816894531,79.0,79.16000366210938,2409200.0,0.016030561840854496,-1.7842984726315316,-3.181786655569427,41.379302908916515,44.353579945359144,2.5964258583714184,3.539478931184078,5.004217876936494,12.879425188288707,4.305936723927939,1.8199996948242188,0.6342249609089237,-3.1369995117187557,-7.253886808872323,0.979887785434812,-5.1954431602955395,-1.0785558631419718,-1.6367825721680163,24.960805050489324,-9.191949289664446,2.0584436485767856,5,2.55999755859375,-0.11500167846679688,-0.48000144958496094,5.194999694824219,1.7399978637695312,4,0.10080143989773971,-4.431803995006242,78.5999984741211,1.1075279402555709,78.81999969482422,-1.7253960975301224,83.30999755859375,0.10080143989773971
14689,2020-05-11,79.16999816894531,79.94000244140625,78.01000213623047,79.3499984741211,2496900.0,-0.008640150715411021,1.838218547170129,-0.25714441416893735,40.80266833146781,42.187863485686826,2.893047415350509,4.098592847473611,5.486342054301375,13.485882448004247,4.588934537515793,1.9300003051757812,0.1422873254210515,-3.61050186157226,-8.058141190761944,0.8371374676174241,-5.834321526167102,-1.386682196977418,9.120002746582031,17.4961766706137,-17.158854218257012,2.2238196645948407,5,2.735004425048828,0.5750007629394531,0.21000099182128906,5.885002136230469,3.0800018310546875,0,0.08513332890044012,-1.7842984726315316,79.86000061035156,-4.431803995006242,78.5999984741211,1.1075279402555709,78.81999969482422,0.08513332890044012
14690,2020-05-12,77.91000366210938,79.72000122070312,77.51000213623047,79.5,3699100.0,-0.01591505034706664,1.1773403087839565,8.83329801212224,28.73426179764482,39.862027485632524,3.463823974405514,4.955827562534907,6.331584158276797,14.651123002135165,4.925251377174911,2.2099990844726562,-0.7156230318883843,-4.453496551513666,-9.091296211351803,0.18430310832447105,-6.772396381432742,-2.1345967215945905,10.174397277832028,5.865125275335017,-24.065480690887362,2.3188998299190695,5,3.164997100830078,3.5299949645996094,2.2074947357177734,7.144996643066406,3.8599929809570312,1,0.09575149189860377,1.838218547170129,79.16999816894531,-1.7842984726315316,79.86000061035156,-4.431803995006242,78.5999984741211,0.09575149189860377
14691,2020-05-13,77.7300033569336,77.8499984741211,76.70999908447266,77.48999786376953,3673700.0,-0.002310361913938963,3.750039736783546,-0.1509471987101975,32.21252514058203,38.6750627709769,3.1260150592318325,4.925246616398624,6.074583473966072,14.725898131438385,5.130558914039061,1.2000045776367188,-1.3032624720115393,-4.33949699401856,-9.373182334322848,0.6941883462857277,-6.856339664170704,-1.8226543238664163,9.931421630859376,25.822863047698146,-3.5758747636687254,2.5168426701521462,5,2.944995880126953,4.769996643066406,2.702495574951172,7.3249969482421875,1.9799957275390625,2,0.051846116110290774,1.1773403087839565,77.91000366210938,1.838218547170129,79.16999816894531,-1.7842984726315316,79.86000061035156,0.051846116110290774
14692,2020-05-14,78.0999984741211,78.69999694824219,76.2300033569336,77.29000091552734,3766800.0,0.004760003875060814,1.4577117827021036,3.374912581855172,32.934096781234615,37.32585221773702,2.2021996649360744,4.307483523898654,5.121996925391969,14.24824828295668,5.178855832292142,2.4699935913085938,-2.063832763003461,-3.672001647949216,-8.911926717285837,1.5679234213874054,-6.291964182617519,-1.0520391132809124,8.904340959472663,44.63001032427698,15.426067161256956,2.6199625346683098,5,2.335002899169922,4.160003662109375,2.7950000762939453,6.9550018310546875,2.5200042724609375,3,0.04737521958931579,3.750039736783546,77.7300033569336,1.1773403087839565,77.91000366210938,1.838218547170129,79.16999816894531,0.04737521958931579
14693,2020-05-15,78.43000030517578,78.45999908447266,76.66000366210938,77.5,8018100.0,0.004225375640231732,2.636362235186227,1.1481519855323639,32.66530625142063,36.27380483094109,1.573652826906823,3.532461020975063,4.234431559173814,13.796568279877292,5.636478646069653,1.7999954223632812,-2.3777898073714994,-2.944499969482422,-7.911656788725139,2.0226568497602955,-5.4280783791037805,-0.4609215598610632,7.712392242285162,59.29912375045498,32.21460421630525,2.4835784096213622,5,2.0050010681152344,3.8300018310546875,2.464998245239258,6.625,2.5199966430664062,4,0.04245826620040094,1.4577117827021036,78.0999984741211,3.750039736783546,77.7300033569336,1.1773403087839565,77.91000366210938,0.04245826620040094
14694,2020-05-18,79.87999725341797,80.69999694824219,79.19000244140625,79.27999877929688,3470500.0,0.018487784554381825,-2.8718247175624785,0.6451594378860842,34.58791831739295,34.654151110976784,-0.4171673483014047,1.9434671404208785,2.2673638766248416,12.250451765687643,5.594666841302279,2.2699966430664062,-2.497878757041633,-1.3430027008056697,-6.297783365212368,3.6117779636010283,-3.8203930330090117,1.1343876313976722,5.469404158800785,81.65546151075883,55.24793064458109,2.4773903322033464,5,0.4000053405761719,1.8950042724609375,1.3225021362304688,5.1750030517578125,0.8300018310546875,0,0.021532314469747016,2.636362235186227,78.43000030517578,1.4577117827021036,78.0999984741211,3.750039736783546,77.7300033569336,0.021532314469747016
14695,2020-05-19,77.13999938964844,79.37000274658203,77.12999725341797,79.29000091552734,2781100.0,-0.03430142661468716,-1.064515675375404,-3.583344989382399,32.01200359062972,33.97559349971559,1.5148818439606373,4.494095352820565,4.5361229480365495,14.875984299871007,5.4195117762582194,2.75,-2.6464476925970644,-3.816500473022458,-9.054162261093978,1.421161315049062,-6.435331367058211,-1.1976695789867051,7.479850178147501,20.35788226820347,-7.356785770345013,2.618830894035759,5,1.3250007629394531,4.635002136230469,3.864999771118164,7.915000915527344,2.160003662109375,1,0.06624320262876848,-2.8718247175624785,79.87999725341797,2.636362235186227,78.43000030517578,1.4577117827021036,78.0999984741211,0.06624320262876848
14696,2020-05-20,77.75,78.55999755859375,77.18000030517578,78.08000183105469,2160200.0,0.007907708260021407,1.139541760802451,0.15348911481343483,34.454745804715714,34.42031432488942,0.8237681676322524,3.492137546493211,3.4599929148429,14.153264708523267,5.7620451668574715,1.4199981689453125,-2.8674205566262287,-2.8439998626708984,-7.9038699002841355,2.2158701749423386,-5.37393488147751,-0.314064843864287,6.198661870926955,34.00444792632077,5.86846087709101,2.5299350188066154,5,0.7150001525878906,4.025001525878906,3.2549991607666016,7.305000305175781,0.25,2,0.05170413688831399,-1.064515675375404,77.13999938964844,-2.8718247175624785,79.87999725341797,2.636362235186227,78.43000030517578,0.05170413688831399
14697,2020-05-21,77.37000274658203,77.81999969482422,76.88999938964844,77.58999633789062,2108400.0,-0.004887424481260005,1.7352937876560939,0.6666435474175799,37.35849020389695,33.97355735766502,1.1297471488630748,3.61235572577516,3.5210241706924847,14.412239071155113,6.11279992504696,0.9300003051757812,-3.3419410993408007,-2.9414974212646428,-8.061600797335387,2.178605954806102,-5.501549109300015,-0.38144573322927045,5.961166443225451,17.574263969935604,-12.790490376996626,2.5600516880353736,5,1.0949974060058594,4.404998779296875,3.369997024536133,7.68499755859375,2.1999969482421875,3,0.030244232322894637,1.139541760802451,77.75,-1.064515675375404,77.13999938964844,-2.8718247175624785,79.87999725341797,0.030244232322894637
14698,2020-05-22,78.77999877929688,78.83999633789062,77.3499984741211,77.38999938964844,2186400.0,0.01822406595141457,-1.0272062945047644,-6.3183631003988205,36.35779520434618,33.47968256576262,-0.5023896176061555,1.951960969591056,2.0333383129255793,12.890745359777924,6.318781218641117,1.4899978637695312,-3.1649499106723624,-1.3090011596679716,-6.2796759388993735,3.6616736195634303,-3.7943385492836654,1.1763362299477222,3.983077143880692,49.60631498005543,19.90493851829823,2.4853373896157,5,-0.3149986267089844,2.9950027465820312,1.3199996948242188,6.275001525878906,0.8600006103515625,4,0.02335623249297014,1.7352937876560939,77.37000274658203,1.139541760802451,77.75,-1.064515675375404,77.13999938964844,0.02335623249297014
14699,2020-05-26,79.91999816894531,80.77999877929688,79.30999755859375,79.5,2952100.0,0.014470670313694312,-2.674989032787198,0.3021570887534991,39.74590813885973,34.703198825897616,-1.7040080997846871,0.5486852391090338,0.7005991550806527,11.637081100861352,6.500987542803825,2.0,-2.774291167081799,0.015998458862299003,-4.66851614142297,4.700513059147568,-2.3262588412803353,2.3582557590049333,2.320431948932736,77.89201168925413,49.070262781274195,2.3422573001426312,5,-1.4149971008300781,1.8550033569335938,1.0275001525878906,5.135002136230469,2.0800018310546875,1,0.012887872909099984,-1.0272062945047644,78.77999877929688,1.7352937876560939,77.37000274658203,1.139541760802451,77.75,0.012887872909099984
14700,2020-05-27,81.44000244140625,81.48999786376953,80.2699966430664,81.04000091552734,3547600.0,0.019019072913987634,3.880079346913863,0.9523887375113533,59.66078426408077,37.75300539517525,-2.984472774468344,-1.2886276311560039,-0.8433918578425903,10.02786231650856,6.671954486006984,1.5699996948242188,-2.7250848109609507,1.695502471923831,-2.5035616896633996,5.894566633511062,-0.40402960886977723,3.795034552717439,0.3195935355962405,98.91314263157808,64.42570579770347,2.0995320807936135,5,-2.5800018310546875,-0.04000091552734375,0.3449974060058594,3.444995880126953,1.0799942016601562,2,-0.008963695174970199,-2.674989032787198,79.91999816894531,-1.0272062945047644,78.77999877929688,1.7352937876560939,77.37000274658203,-0.008963695174970199
14701,2020-05-28,85.0999984741211,85.62000274658203,82.62000274658203,82.62000274658203,3752100.0,0.044941010842283635,-1.4193590067003428,6.199965667855576,69.1176642183768,41.77340177707993,-6.1341668832134815,-5.052513851781384,-4.79288926281923,6.3006254374454755,7.48054731193841,4.180000305175781,-2.5108424702889494,5.256998443603521,0.6508608598887236,9.863136027318319,2.9539296517461224,7.56006723546092,-8.8699951171875,94.04348141460981,53.54186044502154,2.3030687918574007,5,-3.9599952697753906,-3.6999969482421875,-3.049999237060547,-0.21500015258789062,-2.9799957275390625,3,-0.06815505906415564,3.880079346913863,81.44000244140625,-2.674989032787198,79.91999816894531,-1.0272062945047644,78.77999877929688,-0.06815505906415564
14702,2020-05-29,85.25,85.8499984741211,84.30999755859375,84.98999786376953,3445400.0,0.0017626501594418809,1.109591618111985,0.10483975167508568,66.96036744045801,45.58396413141742,-5.770065122469589,-5.306013797083153,-5.142483350701752,6.07862289729934,8.149740029342075,1.5400009155273438,-1.9316274261528008,5.299999999999997,0.2923896369733825,10.307610363026612,2.796194818486697,7.803805181513297,-8.832196655273435,92.94119442210477,48.388745599614055,2.5038051815133047,5,-3.8800010681152344,-3.8499984741210938,-2.7224998474121094,-0.3650016784667969,-2.8600006103515625,4,-0.08504398826979476,-1.4193590067003428,85.0999984741211,3.880079346913863,81.44000244140625,-2.674989032787198,79.91999816894531,-0.08504398826979476
14703,2020-06-01,86.13999938964844,86.45999908447266,84.86000061035156,85.08000183105469,1711500.0,0.010439875538398091,-1.133331298828125,4.076880190146425,71.65944504980213,49.703022657240666,-6.0920298890391535,-6.136532350807428,-5.98503128798194,5.120747416705655,8.73977705593981,1.5999984741210938,-1.3815226183261018,5.9524993896484375,0.2543715982428978,11.650627181053977,3.1034354939456676,8.801563285351207,-9.34490823974609,95.52448074778721,45.58537072221468,2.8490638957027663,6,-4.465000152587891,-4.739997863769531,-4.582498550415039,-1.2550010681152344,-3.720001220703125,0,-0.07627118343831496,1.109591618111985,85.25,-1.4193590067003428,85.0999984741211,3.880079346913863,81.44000244140625,-0.07627118343831496
14704,2020-06-02,85.9800033569336,86.83999633789062,85.26000213623047,86.80999755859375,1672300.0,-0.00185739533141982,2.5505816395634917,-0.7830152012437381,76.91797551567183,54.69257509335645,-5.560497350789618,-6.056281891927313,-5.476717663458999,5.215718680020146,9.531906209613675,1.5799942016601562,-0.8234555072990304,5.646003341674799,-0.495418795762788,11.787425479112386,2.5752922729560055,8.716714410393593,-8.60501773095703,86.91030409583543,30.09918961158384,3.0707110687187953,6,-4.1150054931640625,-4.445003509521484,-5.56500244140625,-1.0950050354003906,-3.9600067138671875,1,-0.07373812188591744,-1.133331298828125,86.13999938964844,1.109591618111985,85.25,-1.4193590067003428,85.0999984741211,-0.07373812188591744
14705,2020-06-03,86.98999786376953,87.95999908447266,86.12000274658203,86.30999755859375,1868100.0,0.011746853540387736,-2.471724187569727,-0.8192831995881936,79.26677649409999,59.671689614399156,-5.617023007860894,-7.1426516562936655,-6.072731912670676,4.138407870696625,10.632191738804915,1.9799957275390625,-0.2102913664803765,6.471997833251947,-0.23894670380845184,13.182942370312347,3.116525564721755,9.82747010178214,-8.857811380839848,81.83517067567337,20.232455962309345,3.3554722685301974,6,-4.564998626708984,-4.894996643066406,-6.5749969482421875,-2.104999542236328,-2.839996337890625,2,-0.05736289212909407,2.5505816395634917,85.9800033569336,-1.133331298828125,86.13999938964844,1.109591618111985,85.25,-0.05736289212909407
14706,2020-06-04,84.4000015258789,86.54000091552734,83.37999725341797,86.38999938964844,2252900.0,-0.029773495821286078,1.7598274224983759,-2.926466133357269,67.46122706526776,63.01643815455147,-2.217742408815141,-4.335462807614931,-3.1564037614040217,6.63799892155339,10.839807003145966,3.6100006103515625,0.24869059833564222,3.603001403808591,-3.2726550923243423,10.478657899941524,0.16517315574212432,7.0408296518750575,-5.285033782794926,22.270826739517915,-39.765373624478315,3.437828248066466,6,-1.7450027465820312,-2.3050003051757812,-3.9850006103515625,0.4849967956542969,0.3600006103515625,3,-0.02227493896710475,-2.471724187569727,86.98999786376953,2.5505816395634917,85.9800033569336,-1.133331298828125,86.13999938964844,-0.02227493896710475
14707,2020-06-05,85.51000213623047,87.0999984741211,84.72000122070312,84.98999786376953,2670600.0,0.013151665761655273,-3.4905711982495538,-0.2613089601392462,68.80980487860248,66.6222170072466,-2.292765075131541,-5.166109309727801,-3.9604209525337097,5.438499323489253,11.074012249693066,2.6999969482421875,1.0697366289217882,4.367501831054682,-2.7340585966517352,11.469062258761099,0.8167216172014804,7.918282044907883,-5.510531259007621,46.50663823691093,-15.21997165362066,3.5507802138532076,6,-1.8750038146972656,-3.4150009155273438,-4.357501983642578,-0.6250038146972656,-0.160003662109375,4,-0.03964447789683889,1.7598274224983759,84.4000015258789,-2.471724187569727,86.98999786376953,2.5505816395634917,85.9800033569336,-0.03964447789683889
14708,2020-06-08,87.91000366210938,88.12000274658203,85.0199966430664,85.43000030517578,2179500.0,0.028066909904356452,1.137934118897474,4.769198039848587,70.30858363649625,70.01806984031734,-3.6447653217427103,-7.306722138548608,-6.294586893932831,2.956457490780295,11.414399617087929,3.100006103515625,1.9401154728658696,6.365003204345697,-1.3191148141040259,14.04912122279542,2.5229441951208287,10.207062213570566,-7.114479964161546,95.56964470240568,34.861745292311326,3.8420590092248625,6,-3.7150039672851562,-5.7350006103515625,-6.442502975463867,-3.025005340576172,-3.2300033569335938,0,-0.06279153728257836,-3.4905711982495538,85.51000213623047,1.7598274224983759,84.4000015258789,-2.471724187569727,86.98999786376953,-0.06279153728257836
14709,2020-06-09,85.91000366210938,87.3499984741211,84.81999969482422,87.30999755859375,2041700.0,-0.02275053937760252,2.418927139071892,-0.5645129038113081,73.04259555193485,71.50493776119,-0.7886640811756678,-5.0339826713560285,-4.302214721624324,4.836087689154368,11.533674403206437,3.0900039672851562,2.788338941814885,4.028002929687503,-3.807250259740698,11.863256119115704,0.11037633497340948,7.945629524401596,-4.235542478325442,53.37560077388368,-11.922573526772219,3.917626594714099,6,-0.5400009155273438,-3.7350006103515625,-4.167503356933594,-1.1450042724609375,-0.82000732421875,1,-0.04062397095093284,1.137934118897474,87.91000366210938,-3.4905711982495538,85.51000213623047,1.7598274224983759,84.4000015258789,-0.04062397095093284
14710,2020-06-10,85.37000274658203,86.9000015258789,85.30000305175781,85.83000183105469,2059700.0,-0.006285658159801866,-4.333341810459927,0.32857220708446866,70.09496109448104,71.61352630297937,0.4106131989173889,-4.117550545075488,-3.7862674377242342,5.240020045101048,11.550445079502044,1.5999984741210938,3.61034519732209,3.115002059936529,-4.633885569351179,10.863889689224237,-0.7594417547073249,6.989445874580383,-2.9220765752623237,41.98318959828226,-26.14679333987072,3.8744438146438527,6,0.37999725341796875,-3.1949996948242188,-3.7400035858154297,-0.8050041198730469,2.1399993896484375,2,-0.039241021386165365,2.418927139071892,85.91000366210938,1.137934118897474,87.91000366210938,-3.4905711982495538,85.51000213623047,-0.039241021386165365
14711,2020-06-11,81.76000213623047,84.3499984741211,81.0,84.08000183105469,3910100.0,-0.042286523301020895,1.3426620249956651,5.043487635380559,59.89184751104183,70.8281351997109,3.9079767082160686,-0.20042835295132022,-0.12251760730816841,8.671619787639202,11.027808095109329,4.370002746582031,4.26849294663505,-0.6964984893798771,-8.15406068181619,6.761063703056436,-4.425279585598034,3.0322826068382795,6.3600006103515625,10.67418318897853,-61.213149233765506,3.7287810962181545,6,2.799999237060547,0.41500091552734375,-0.1300029754638672,2.3799972534179688,4.959999084472656,3,0.029231890009813855,-4.333341810459927,85.37000274658203,2.418927139071892,85.91000366210938,1.137934118897474,87.91000366210938,0.029231890009813855
14712,2020-06-12,81.80000305175781,83.02999877929688,80.62000274658203,83.0,2389400.0,0.0004892479755649326,2.825407205570693,0.5172401319359262,57.2526547151655,69.2273807180846,3.7181297434748046,0.05373338864781374,0.06721097504927798,8.439185090313117,10.768473305063821,2.4099960327148438,4.481830484839023,-0.8414978027343807,-8.022462950907709,6.339467345438948,-4.431980376821045,2.7489847713522835,6.177599639892577,15.73333740234375,-56.5363051183263,3.5904825740866606,6,2.5699996948242188,0.375,-0.6725044250488281,1.9199981689453125,5.7599945068359375,4,0.0361858065286349,1.3426620249956651,81.76000213623047,-4.333341810459927,85.37000274658203,2.418927139071892,85.91000366210938,0.0361858065286349
14713,2020-06-15,81.76000213623047,82.16999816894531,79.69999694824219,80.16000366210938,3115900.0,-0.0004890087290343459,1.041331303023711,-1.3333354526149817,54.6653259768201,66.75486410265663,3.4324484202058443,0.37523981063552014,0.26964487472559995,8.274027618279376,10.59121298955929,2.470001220703125,4.183967631869606,-1.0479988098144588,-7.9674693506372165,5.871471731008299,-4.507734080225845,2.411736460596927,5.923296557617192,26.928167020876614,-42.78665263370431,3.459735270411382,6,2.1499977111816406,0.41500091552734375,-0.6775035858154297,1.1349983215332031,7.519996643066406,0,0.04390895601872513,2.825407205570693,81.80000305175781,1.3426620249956651,81.76000213623047,-4.333341810459927,85.37000274658203,0.04390895601872513
14714,2020-06-16,81.5999984741211,84.0199966430664,81.19000244140625,83.5199966430664,3505700.0,-0.0019569919022601745,-1.0656965606344115,-1.2,50.4357192099169,63.551413293302964,3.2472981148781486,0.706954537650148,0.7318719917398653,8.210371517115604,10.863367176299606,2.8299942016601562,3.920614918389049,-1.2940025329589844,-8.102105117742056,5.514100051824087,-4.698053825350527,2.1100487594325585,5.604302114990233,26.388893304044952,-37.99535573091049,3.404051292391537,6,2.3100013732910156,0.5750045776367188,-0.5174999237060547,1.2950019836425781,7.1100006103515625,1,0.03774512118442619,1.041331303023711,81.76000213623047,2.825407205570693,81.80000305175781,1.3426620249956651,81.76000213623047,0.03774512118442619
14715,2020-06-17,82.25,82.75,80.91000366210938,82.25,1888300.0,0.007965705122960909,2.67999267578125,-0.0,40.71661642531767,60.57978988886407,2.0721254960296136,0.48423734931091644,0.20154936679477942,7.3192183710738306,10.656472729700324,1.839996337890625,3.4826911603094572,-0.8995010375976591,-7.159891746696971,5.360889671501653,-4.029696392147315,2.230694316951997,4.504042370659178,54.8387573115007,-5.554462466382759,3.1301953545496555,6,1.6599998474121094,-0.0749969482421875,-1.4249992370605469,0.6450004577636719,5.8000030517578125,2,0.03452883085581315,-1.0656965606344115,81.5999984741211,1.041331303023711,81.76000213623047,2.825407205570693,81.80000305175781,0.03452883085581315
14716,2020-06-18,81.7699966430664,82.38999938964844,80.9800033569336,81.86000061035156,1896600.0,-0.0058359070751804465,1.4521637597606363,-100.0,38.90305073595922,57.256817206348146,2.3913005813556367,1.350069356092746,0.7929632779629259,7.558898287342714,10.438397450121476,1.4099960327148438,2.9422425960093364,-1.5805042266845675,-7.349837645523749,4.188829192154614,-4.465170936104158,1.3041624827350233,4.560803002247752,47.916662987367346,-8.014136354749795,2.884666709419589,6,2.140003204345703,0.40500640869140625,-0.5124969482421875,1.1250038146972656,1.4900054931640625,3,0.07019696378635931,2.67999267578125,82.25,-1.0656965606344115,81.5999984741211,1.041331303023711,81.76000213623047,0.07019696378635931
14717,2020-06-19,79.70999908447266,82.62000274658203,79.66000366210938,82.62000274658203,5708900.0,-0.02519258460515572,1.0343610717843847,32.33194880054251,30.919878672240728,52.88029443254198,3.958304660258449,3.7886058840888666,2.796048444080128,9.357607219479036,10.28579157026941,2.9599990844726562,2.153278649751627,-3.7575016021728516,-9.094913842665406,1.5799106383197028,-6.426207722419136,-1.0887954819265673,6.222952399017188,1.1466858451755375,-47.719592993355946,2.6687061202462776,6,3.795001983642578,2.4650039672851562,1.8775005340576172,3.1850013732910156,5.029998779296875,4,0.08794382407157753,1.4521637597606363,81.7699966430664,2.67999267578125,82.25,-1.0656965606344115,81.5999984741211,0.08794382407157753
14718,2020-06-22,80.62000274658203,81.16000366210938,79.31999969482422,79.5999984741211,2741500.0,0.011416430467462435,-1.3291162467285387,-0.35051649100728854,34.77273081944871,48.62808724004351,2.129395012713232,3.186913329437701,1.7414973358889796,8.179054349828348,10.492694241294002,1.8400039672851562,1.7181014980338318,-2.939498138427737,-7.992566917857886,2.1135706410024113,-5.466032528142819,-0.41296374871265584,4.81111291119737,27.659657358799294,-15.717076187541814,2.526534389715077,6,2.4899978637695312,1.7700004577636719,0.7274990081787109,2.2749977111816406,4.180000305175781,0,0.08608279056782764,1.0343610717843847,79.70999908447266,1.4521637597606363,81.7699966430664,2.67999267578125,82.25,0.08608279056782764
14719,2020-06-23,80.94999694824219,81.97000122070312,80.05999755859375,81.5,3444900.0,0.004093205041153958,1.563753853086053,-0.5392164195850225,32.15130364754374,44.412125301494925,1.141918271512239,3.0968159008860425,1.3583984739746882,7.5591058397456266,11.146798103004157,1.910003662109375,1.1229123566502324,-2.661003875732419,-7.5770277360518605,2.2550199845870225,-5.119015805892133,-0.2029919455727054,3.870007113241698,47.52178158580176,8.637596900200634,2.4580119301597207,6,0.8850021362304688,1.5550041198730469,0.3975048065185547,1.9450035095214844,5.120002746582031,1,0.1029030530585533,-1.3291162467285387,80.62000274658203,1.0343610717843847,79.70999908447266,1.4521637597606363,81.7699966430664,0.1029030530585533
14720,2020-06-24,80.70999908447266,80.95999908447266,79.7699966430664,80.2300033569336,3337500.0,-0.002964766804413599,1.4285869988322304,-0.8727146622277708,37.33699181031774,41.90603022363669,0.7279288937152302,3.456538123069862,1.4527536952668925,7.502894044114086,11.664006851098502,1.19000244140625,0.22331062616787278,-2.8645015716552678,-7.858615205625085,2.12961206231455,-5.3615583886401765,-0.367444754670359,3.560004540345261,42.12115467311543,1.0885859381047212,2.497056816984908,6,0.9599990844726562,1.7950019836425781,0.3175029754638672,1.9500007629394531,6.1699981689453125,2,0.09912030839731578,1.563753853086053,80.94999694824219,-1.3291162467285387,80.62000274658203,1.0343610717843847,79.70999908447266,0.09912030839731578
14721,2020-06-25,79.30000305175781,80.61000061035156,78.76000213623047,80.41000366210938,3559400.0,-0.017469905200210856,1.4503380187754524,-2.3125218552309503,29.11903854254477,38.78007287112329,1.9582032093208568,4.648041286928617,2.782828064652591,8.6054741803175,11.256918051645757,1.9499969482421875,-0.6786385709835656,-3.9844978332519503,-9.270681433820286,1.3016857673163855,-6.627589633536118,-1.3414060329677824,4.475000180060732,13.98965881194929,-25.26196592480475,2.6430918002841697,6,2.089996337890625,3.204998016357422,0.8199977874755859,2.964996337890625,6.469993591308594,3,0.11034047494662791,1.4285869988322304,80.70999908447266,1.563753853086053,80.94999694824219,-1.3291162467285387,80.62000274658203,0.11034047494662791
14722,2020-06-26,78.0,80.2300033569336,77.1500015258789,79.30999755859375,4365200.0,-0.016393480475774047,-1.0465165793889377,1.1801773317753796,14.015974628531154,34.26347827686896,2.9753828924976347,5.667625543537071,3.97197072848428,9.60893656075072,10.957076076048052,3.0800018310546875,-1.5701542547498946,-4.922000885009766,-10.61904330999711,0.775041539977579,-7.770522097503445,-2.0734796725160862,5.173203100347976,17.634824231085194,-13.89426093720514,2.8485212124936745,6,2.5849990844726562,4.505001068115234,2.1200008392333984,4.2649993896484375,7.540000915527344,4,0.0674359248234675,1.4503380187754524,79.30000305175781,1.4285869988322304,80.70999908447266,1.563753853086053,80.94999694824219,0.0674359248234675
14723,2020-06-29,79.56999969482422,79.56999969482422,78.19000244140625,78.72000122070312,2377000.0,0.02012820121569514,2.2470581899453377,-0.6488550062898942,26.23687375643479,31.574717670926503,1.1868747269641915,3.7736583411430047,2.231954309077466,7.760490488313977,10.494040216767042,1.5699996948242188,-2.0017498164657894,-3.023501205444333,-8.696883964408897,2.649881553520231,-5.860192584926622,-0.18680982596204387,2.759955185098093,50.20743406983904,20.55604812887648,2.8366913794822843,6,0.3800010681152344,3.06500244140625,0.5500011444091797,2.1650009155273438,5.260002136230469,0,0.064974213758626,-1.0465165793889377,78.0,1.4503380187754524,79.30000305175781,1.4285869988322304,80.70999908447266,0.064974213758626
14724,2020-06-30,79.63999938964844,80.77999877929688,79.05000305175781,79.69999694824219,2586900.0,0.0008797247089693538,-1.7903376648946643,-0.07058548976312931,27.738919447956818,30.132751340108626,0.9047557717243961,3.3774937490517942,2.101111295292384,7.407548932588469,9.728712537086585,1.7299957275390625,-2.374835037073211,-2.6365013122558594,-8.22096342997483,2.9479608054631115,-5.428732371115345,0.15572974660362604,1.964762020707795,65.35431651795011,35.72353211333824,2.7922310588594876,6,0.24500274658203125,2.9950027465820312,0.48000144958496094,0.8149986267089844,5.730003356933594,1,0.06479160850897836,2.2470581899453377,79.56999969482422,-1.0465165793889377,78.0,1.4503380187754524,79.30000305175781,0.06479160850897836
14725,2020-07-01,82.0,82.51000213623047,79.70999908447266,79.76000213623047,2378100.0,0.02963335796632749,-1.3931609440870663,-37.334816887080365,51.03269280138563,31.480489347378235,-1.6700615015588198,0.6582352301359435,-0.2793789141810237,4.789987431910305,8.406903720120878,2.8700027465820312,-2.6344332536488793,-0.027000808715825997,-5.151738021888278,5.097736404456626,-2.589369415302045,2.535367797870393,-4.849998474121094,90.48503585530342,56.04159658788856,2.562368606586224,7,-2.1149978637695312,0.6350021362304688,-1.8599987030029297,-1.5450019836425781,4.599998474121094,2,0.049634142619807475,-1.7903376648946643,79.63999938964844,2.2470581899453377,79.56999969482422,-1.0465165793889377,78.0,0.049634142619807475
14726,2020-07-02,82.5199966430664,83.29000091552734,82.30000305175781,82.66999816894531,1645300.0,0.006341422476419556,-2.355989189328988,-0.06696503077305595,52.97518050456156,33.931078439858325,-2.3160388041577846,-0.010359369001321284,-0.895807102120699,4.003577869104859,8.027118434779702,1.2900009155273438,-2.776711480584055,0.5869960784912109,-4.422134872827172,5.596127029809594,-1.9175693971679806,3.0915615541504025,-5.262795104980469,87.45921255694088,48.55681034933568,2.5045654756591906,7,-2.2999954223632812,0.1150054931640625,-2.389995574951172,-2.0649986267089844,3.4200057983398438,3,0.05283568574548525,-1.3931609440870663,82.0,-1.7903376648946643,79.63999938964844,2.2470581899453377,79.56999969482422,0.05283568574548525
14727,2020-07-06,82.12000274658203,83.72000122070312,81.12000274658203,83.11000061035156,2250100.0,-0.004847235976202402,1.3529407703275118,6.5999186206195,51.44462623288896,35.78351126357391,-1.7190067843696113,0.1292701780396328,-0.5350497320957004,4.1273380309314405,7.486741075664425,2.5999984741210938,-2.7994557024999835,0.35650215148925213,-4.364103095048222,5.077107398026726,-2.003800471779485,2.716804774757989,-4.621489233398435,71.06692898177222,29.38375218319223,2.3603026232687334,7,-1.6850013732910156,0.5149993896484375,-0.8500003814697266,-1.6650047302246094,1.1699981689453125,0,0.04444707470052167,-2.355989189328988,82.5199966430664,-1.3931609440870663,82.0,-1.7903376648946643,79.63999938964844,0.04444707470052167
14728,2020-07-07,82.38999938964844,82.56999969482422,80.63999938964844,81.30000305175781,2944900.0,0.0032878304193388885,1.662074989213592,-1.101008777675881,53.14241007833947,38.115856422551204,-1.912662521545954,-0.6065744640731339,-0.8487246690902879,3.586739169906309,6.711406378200849,1.9300003051757812,-2.7464190144388,0.9024990081787081,-2.851488890271156,4.656486906628572,-0.9744949410462311,2.7794929574036473,-4.518196614013675,71.52029223696549,26.749868297277217,1.8769939492249357,7,-1.9549980163574219,0.24500274658203125,-1.0049991607666016,-1.9350013732910156,1.7600021362304688,1,0.03823281404556811,1.3529407703275118,82.12000274658203,-2.355989189328988,82.5199966430664,-1.3931609440870663,82.0,0.03823281404556811
14729,2020-07-08,82.41999816894531,82.9000015258789,81.70999908447266,82.18000030517578,1809400.0,0.000364107045989881,-1.0169527688875957,0.22018226614777278,50.71129049969738,39.60188961026006,-1.9134306830789427,-0.9606971391729644,-0.9355264752329191,3.2666402682629894,5.919211316551023,1.19000244140625,-2.3439368313305806,1.1069980621337834,-2.0599705818662386,4.273966706133805,-0.4764862598662347,2.6904823841338015,-4.197303486606444,67.58098854830394,23.089250042427324,1.5834843220000132,7,-1.9849967956542969,0.21500396728515625,-0.8824977874755859,-3.4199981689453125,1.2400054931640625,2,0.029240520694617356,1.662074989213592,82.38999938964844,1.3529407703275118,82.12000274658203,-2.355989189328988,82.5199966430664,0.029240520694617356
14730,2020-07-09,82.0199966430664,82.43000030517578,80.4800033569336,81.91999816894531,2034400.0,-0.00485320959433877,3.2390970834335375,0.4166640175477636,51.05307676585111,42.039004968405195,-1.461786711819272,-0.8690969431361282,-0.6307073074629841,3.356740364886633,5.247117819767788,1.9499969482421875,-2.0650960108903718,0.8744968414306697,-1.6851279666374666,3.434121649498806,-0.4053155626034055,2.154309245464745,-3.4674635684256856,47.530688317835136,3.3287475620728557,1.27981240403407,7,-1.5849952697753906,0.6150054931640625,-0.31999778747558594,-5.304996490478516,0.9300003051757812,3,0.040843772745982276,-1.0169527688875957,82.41999816894531,1.662074989213592,82.38999938964844,1.3529407703275118,82.12000274658203,0.040843772745982276
14731,2020-07-10,84.1500015258789,84.44000244140625,82.05000305175781,82.05000305175781,3023200.0,0.025969336381246544,-1.2761915488045457,21.000305180437934,68.59299500702237,48.10311834379311,-3.164221557994594,-2.9627712976380707,-2.7847492779344236,0.9169724768856327,5.349229049838829,2.4200057983398438,-1.6997354946548882,2.8850017547607365,0.0018642591438862155,5.768139250377587,1.4434330069523185,4.3265705025691545,-5.287420362474435,92.67674286429886,41.25113476551496,1.4415687478084234,7,-2.8349990844726562,-1.5149993896484375,-1.8900012969970703,-7.435001373291016,-2.9199981689453125,4,0.02911463937987846,3.2390970834335375,82.0199966430664,-1.0169527688875957,82.41999816894531,1.662074989213592,82.38999938964844,0.02911463937987846
14732,2020-07-13,84.76000213623047,85.08000183105469,83.52999877929688,83.9000015258789,3378200.0,0.007248967311830334,1.0666707356770833,0.40952439773152505,67.78352677763823,52.719413123926834,-3.033476555730317,-3.5201247185664357,-3.4115496580326834,0.010863972603843308,5.428282971989079,1.5500030517578125,-1.4257831945336932,3.3470024108886776,0.07109283269623745,6.622911989081118,1.7090476217924504,4.984957199984905,-5.451227270585861,93.04348258755977,37.01663447176328,1.6379547890962203,7,-2.6949996948242188,-2.125,-2.3850021362304688,-8.045001983642578,-3.2099990844726562,0,0.013921664410522672,-1.2761915488045457,84.1500015258789,3.2390970834335375,82.0199966430664,-1.0169527688875957,82.41999816894531,0.013921664410522672
14733,2020-07-14,85.3499984741211,86.05999755859375,84.44000244140625,84.5999984741211,3150100.0,0.006960787199395746,-2.0280507108937154,0.8720924043221376,68.48742270420675,57.247024596843495,-3.0366987219717885,-4.034213682262802,-3.9563870678922797,-0.8569323546929013,5.363056214924128,1.6199951171875,-0.8421337118664951,3.7574989318847685,0.038128110141570914,7.476869753627966,1.8978135210131768,5.61718434275636,-5.464100911935475,87.27598884849347,28.92687882818298,1.8596854108715954,7,-2.4650001525878906,-2.714996337890625,-2.4849987030029297,-7.159999847412109,-4.430000305175781,1,-0.02413588278174794,1.0666707356770833,84.76000213623047,-1.2761915488045457,84.1500015258789,3.2390970834335375,82.0199966430664,-0.02413588278174794
14734,2020-07-15,84.68000030517578,87.04000091552734,84.41999816894531,86.02999877929688,2914200.0,-0.007850007978013718,-1.8021378592847963,-1.7999979654947917,66.09896814337586,58.92105519039796,-1.7618723203688091,-3.2903356532697927,-3.3015993959899106,-0.4607525017732996,6.005591379736587,2.6200027465820312,0.11056095273249866,2.9335006713867244,-1.0339577722379403,6.900959115011389,0.9497714495743992,4.91722989319905,-4.0532107434211895,64.0243675508704,3.4728873278860917,1.98372922181233,7,-0.9199981689453125,-2.4300003051757812,-1.4949989318847656,-5.8600006103515625,-5.269996643066406,2,-0.006258842434894052,-2.0280507108937154,85.3499984741211,1.0666707356770833,84.76000213623047,-1.2761915488045457,84.1500015258789,-0.006258842434894052
14735,2020-07-16,85.08999633789062,85.55000305175781,84.55000305175781,84.79000091552734,2510300.0,0.004841710335820482,-1.5641316574558615,-0.22221908255014214,75.55163348695393,61.42954996621934,-1.8857660523839144,-3.66454000937496,-3.7307370259230908,-1.1182974920804583,6.609677852682985,1.0,0.7969555845811414,3.2014968872070284,-1.0359459741514883,7.438939748565545,1.08277545652777,5.320218317886287,-3.565357186607841,60.92173522167299,-5.291497317935168,2.1187214306792614,7,-1.3299942016601562,-2.9949951171875,-1.3174934387207031,-5.344997406005859,-6.0099945068359375,3,-0.016805649751150287,-1.8021378592847963,84.68000030517578,-2.0280507108937154,85.3499984741211,1.0666707356770833,84.76000213623047,-0.016805649751150287
14736,2020-07-17,87.51000213623047,87.75,85.19000244140625,85.79000091552734,2812100.0,0.028440544159034298,1.3272737361196845,5.733424887464714,88.19281243010212,65.51268176590969,-3.937580198177727,-5.936855863942412,-5.997410204072423,-3.7444345862971886,7.505440356202198,2.660003662109375,1.5574346671959347,5.334502410888675,0.40915452810301645,10.259850293674333,2.8718284694958527,7.797176352281497,-5.2132123379534505,94.31284847520628,21.04784492693453,2.4626739413928265,7,-3.395000457763672,-5.060001373291016,-3.5475006103515625,-7.765003204345703,-6.730003356933594,4,-0.05210838848900412,-1.5641316574558615,85.08999633789062,-1.8021378592847963,84.68000030517578,-2.0280507108937154,85.3499984741211,-0.05210838848900412
14737,2020-07-20,86.72000122070312,88.37999725341797,86.61000061035156,87.54000091552734,2159100.0,-0.009027549951347469,-2.40383670175696,-0.47674367026844805,80.63413591316474,68.56731796977917,-2.7116034734902428,-4.843062297522053,-5.053002779551505,-3.1554358131139963,8.081434340987569,1.7699966430664062,1.7985762482201864,4.1940013885498075,-0.9838317250708428,9.371834502170458,1.6050848317394752,6.78291794536014,-3.550697790150423,58.08089857334142,-17.353009856664094,2.588916556810325,7,-2.2900009155273438,-3.9550018310546875,-3.352499008178711,-6.975002288818359,-6.950004577636719,0,-0.06330717004716646,1.3272737361196845,87.51000213623047,-1.5641316574558615,85.08999633789062,-1.8021378592847963,84.68000030517578,-0.06330717004716646
14738,2020-07-21,87.55999755859375,88.5199966430664,86.72000122070312,87.27999877929688,1908700.0,0.009686304497999565,-1.571433242506812,-0.34146205305222416,81.83282286661915,72.02526601054825,-3.063245542046758,-5.414054753674549,-5.766268099335704,-4.104653355559776,8.593480391132763,1.7999954223632812,2.018350877077225,4.686997985839838,-0.8693624595268403,10.243358431206516,1.908817763156506,7.46517820852317,-3.4527692399253027,76.58537946947776,-0.11842666990575879,2.7781802226833374,7,-3.05999755859375,-4.724998474121094,-4.287494659423828,-7.814998626708984,-8.949996948242188,1,-0.06863858696220437,-2.40383670175696,86.72000122070312,1.3272737361196845,87.51000213623047,-1.5641316574558615,85.08999633789062,-0.06863858696220437
14739,2020-07-22,89.27999877929688,89.37999725341797,86.37999725341797,87.04000091552734,3059300.0,0.019643687399055976,1.4590216218751466,8.000027247956403,80.84748436619063,75.33575574391931,-4.143561990243711,-6.828074406657663,-7.314694574148859,-5.883468330554663,9.534074137002428,3.0,2.36537216770391,5.990499114990229,-0.17442159321988981,12.155419823200347,2.9080387608851623,9.072959469095295,-4.290216795748833,97.9296357315145,22.020234189483872,3.082460354105062,7,-3.5649986267089844,-6.0149993896484375,-6.237497329711914,-9.53499984741211,-10.909996032714844,2,-0.09363800094820518,-1.571433242506812,87.55999755859375,-2.40383670175696,86.72000122070312,1.3272737361196845,87.51000213623047,-0.09363800094820518
14740,2020-07-23,88.70999908447266,89.44999694824219,88.05000305175781,89.13999938964844,2707400.0,-0.006384405271255389,1.6666666666666667,-0.19196460502518725,76.11817394002841,76.17188673647553,-2.821498608456878,-5.932149118924315,-6.535586476609282,-5.46928238375898,10.431218269658658,1.399993896484375,2.691526697746241,5.0204994201660185,-1.4692928168882275,11.510291657220264,1.7756033016388955,8.265395538693141,-2.842174046950632,82.6291357281783,7.842771009953026,3.24489611852712,7,-2.220001220703125,-5.409999847412109,-5.667497634887695,-8.96500015258789,-10.360000610351562,3,-0.10483593189430107,1.4590216218751466,89.27999877929688,-1.571433242506812,87.55999755859375,-2.40383670175696,86.72000122070312,-0.10483593189430107
14741,2020-07-24,88.05000305175781,89.93000030517578,87.6500015258789,89.06999969482422,2085900.0,-0.007439928300375431,-1.5054935841811605,2.372083532939444,74.48391305635235,76.91637410077709,-1.7322768208121886,-4.830685839187623,-5.664037054827759,-4.976267979035441,11.078210273876623,2.279998779296875,3.0782767869308145,3.9230033874511747,-2.500241404314835,10.346248179217184,0.711380991568177,7.134625783334172,-1.6700057983398438,47.04237641466046,-27.04896117878223,3.211622395883003,7,-0.8750038146972656,-4.510002136230469,-5.007501602172852,-8.305004119873047,-9.220001220703125,4,-0.10187394559691665,1.6666666666666667,88.70999908447266,1.4590216218751466,89.27999877929688,-1.571433242506812,87.55999755859375,-0.10187394559691665
14742,2020-07-27,83.26000213623047,87.41999816894531,79.2300033569336,87.2300033569336,22455700.0,-0.0544009170869838,2.765522781244629,3.892170869080655,52.61576335018101,75.15285639477425,3.154279114566947,0.3937753100685484,-0.7257090801645631,-0.4525740273864045,10.727850547966728,8.819999694824219,3.412385692397123,-1.129997634887701,-6.893841903294643,4.633846633519241,-4.011919769091179,1.751924499315777,6.6699981689453125,37.6635507354881,-35.23477800467104,2.8819221342034727,7,1.3199996948242188,0.279998779296875,-0.2175006866455078,-1.8200035095214844,-5.44000244140625,0,-0.029786251420889975,-1.5054935841811605,88.05000305175781,1.6666666666666667,88.70999908447266,1.4590216218751466,89.27999877929688,-0.029786251420889975
14743,2020-07-28,84.73999786376953,85.25,83.37999725341797,83.37999725341797,5519400.0,0.01777559079469504,-1.7500028049232013,-0.3425693179284951,56.41593041719889,74.07696331408792,1.7641772514738676,-0.7157338972689757,-2.047760459256992,-2.1765280730501786,10.35855694711454,1.9899978637695312,3.3846183367886056,0.09149818420409872,-5.207114989679795,5.390111358087992,-2.557808402737848,2.7408047711460455,5.19000244140625,51.495290451845676,-21.163723894050932,2.6493065869419485,7,-0.15999603271484375,-1.1999969482421875,-1.8999958038330078,-2.4799957275390625,-4.430000305175781,1,-0.05865000408299559,2.765522781244629,83.26000213623047,-1.5054935841811605,88.05000305175781,1.6666666666666667,88.70999908447266,-0.05865000408299559
14744,2020-07-29,84.80000305175781,85.26000213623047,83.83999633789062,85.0,2950500.0,0.0007081093875498379,2.9444538634340693,-0.14705651359265784,57.83541923183944,72.10849506351964,1.925468127995913,-0.3893034617047135,-1.9926124501680391,-2.4652151094976773,10.495742552212203,1.4200057983398438,3.3381596784638248,-0.10649681091308594,-4.851894108210814,4.638900486384642,-2.47919545956195,2.266201837735778,4.915997314453122,52.05608676121415,-22.79910293284206,2.3726986486488637,7,-0.220001220703125,-1.2600021362304688,-2.0500011444091797,-2.5400009155273438,-5.2400054931640625,2,-0.07299530918210195,-1.7500028049232013,84.73999786376953,2.765522781244629,83.26000213623047,-1.5054935841811605,88.05000305175781,-0.07299530918210195
14745,2020-07-30,86.06999969482422,86.06999969482422,83.91999816894531,84.4800033569336,2684100.0,0.014976374968893147,1.7044106639028043,-7.950102998397803,55.687201863598276,68.49676055613031,0.9041892387711528,-1.4110998587078711,-3.041992379791708,-3.9150803024013783,11.220331207078347,2.1500015258789062,3.2661943076310394,0.9599998474121065,-3.6062844695450735,5.526284164369287,-1.3231423110664764,3.2431420058906895,3.4362807312011654,63.92521765171447,-8.317282633875173,2.2831421584785896,7,-1.4899978637695312,-2.529998779296875,-3.8999996185302734,-3.80999755859375,-7.019996643066406,3,-0.0894620306209345,2.9444538634340693,84.80000305175781,-1.7500028049232013,84.73999786376953,2.765522781244629,83.26000213623047,-0.0894620306209345
14746,2020-07-31,86.87999725341797,86.97000122070312,85.16000366210938,85.73999786376953,2797300.0,0.009410916248004275,1.7424053266749897,0.7169823995700658,56.20607957804234,65.78253207445005,-0.005109921363711578,-1.9791829800016671,-3.6370774953741716,-4.89823029400354,11.728013378012461,1.80999755859375,3.2998120493540313,1.551997375488284,-2.908739362180796,6.012734113157364,-0.6783709933462632,3.7823657443228313,2.420757631225584,93.40657805136384,22.81230439869414,2.230368368834541,7,-2.2999954223632812,-3.339996337890625,-4.792497634887695,-4.704994201660156,-7.899993896484375,4,-0.09818138868508419,1.7044106639028043,86.06999969482422,2.9444538634340693,84.80000305175781,-1.7500028049232013,84.73999786376953,-0.09818138868508419
14747,2020-08-03,85.7699966430664,86.62000274658203,84.94999694824219,86.62000274658203,2088500.0,-0.012776250523049981,2.929397192402973,-0.7456197882507262,51.19317723699599,62.37812700449193,1.0683045619822593,-0.6131499463809291,-2.308381395593372,-3.8897588501458102,12.266677502534682,1.9300003051757812,3.1730872197201023,0.2594970703125057,-3.9396083714313193,4.458602512056331,-1.8400556505594068,2.359049791184418,3.3293432110229446,66.5737255843706,-1.8315056718821268,2.0995527208719134,8,-1.1899948120117188,-2.2299957275390625,-3.8224964141845703,-3.5949935913085938,-5.859992980957031,0,-0.08091401519919195,1.7424053266749897,86.87999725341797,1.7044106639028043,86.06999969482422,2.9444538634340693,84.80000305175781,-0.08091401519919195
14748,2020-08-04,85.54000091552734,86.79000091552734,85.18000030517578,85.52999877929688,2162700.0,-0.002681540591591647,-3.535218834957716,-0.011767134599504542,52.50583097767467,59.22905440576793,1.0969909493816488,-0.1423630799250759,-1.9033090626876827,-3.6490163144873975,12.631700043580341,1.6100006103515625,2.616398636581323,-0.1279987335205135,-4.06223535130772,3.806237884266693,-2.095117042414117,1.8391195753730898,3.361952208618888,54.313160563160565,-14.04120022826153,1.9671183088935997,8,-0.9599990844726562,-1.4799995422363281,-3.9950008392333984,-3.3649978637695312,-7.0200042724609375,1,-0.09025018866117152,2.929397192402973,85.7699966430664,1.7424053266749897,86.87999725341797,1.7044106639028043,86.06999969482422,-0.09025018866117152
14749,2020-08-05,84.83000183105469,86.12000274658203,84.5,85.83999633789062,2233400.0,-0.008300199636118721,1.0636881390195545,-100.97787948131197,49.25545637434914,56.24430800958134,1.239748278752785,0.798378131211976,-1.0596251342789884,-2.9950408275681184,13.24497494464473,1.6200027465820312,2.222479354708838,-0.9584980010986328,-4.611437847539477,2.6944418453422116,-2.784967924319048,0.8679719221217823,3.8785122977472923,29.836155789579006,-37.82839708462582,1.826469923220421,8,-0.25,-0.3400001525878906,-3.5375003814697266,-2.654998779296875,-5.680000305175781,2,-0.05328308587641983,-3.535218834957716,85.54000091552734,2.929397192402973,85.7699966430664,1.7424053266749897,86.87999725341797,-0.05328308587641983
14750,2020-08-06,85.37000274658203,85.5999984741211,82.7699966430664,84.01000213623047,2313300.0,0.006365683176605241,2.109905680150912,-1.3465425813177019,43.1322168356104,52.76078620727668,0.19684513001743653,0.5504408836615227,-1.5059118339737836,-3.5116920779234704,13.64201775919448,2.8300018310546875,1.7054719588812475,-0.5859973907470675,-3.7911331283420537,2.619138346847919,-2.1885652595445606,1.0165704780504257,3.1489411667825777,61.90483975564166,-2.2902006551905174,1.6025678687974914,8,-2.045001983642578,-0.7900009155273438,-4.1100006103515625,-3.1949996948242188,-5.030006408691406,3,-0.06805675297018654,1.0636881390195545,84.83000183105469,-3.535218834957716,85.54000091552734,2.929397192402973,85.7699966430664,-0.06805675297018654
14751,2020-08-07,86.5999984741211,87.1500015258789,84.25,84.25,2230700.0,0.014407821107728758,-1.4680880075579754,1.7279392790225403,49.62545915721286,52.42853018583577,-1.4085926348590476,-0.5128924191297983,-2.7439591670679278,-4.86327521633703,14.490417158748972,2.9000015258789062,1.0910040275323354,0.52149848937988,-2.578560264863029,3.6215572436227887,-1.0285308877415815,2.0715278665013415,1.7331666281149012,87.44286669825256,21.546033007991596,1.5500293771214568,8,-1.6399993896484375,-2.0199966430664062,-5.339996337890625,-4.424995422363281,-6.599998474121094,4,-0.08718239671354577,2.109905680150912,85.37000274658203,1.0636881390195545,84.83000183105469,-3.535218834957716,85.54000091552734,-0.08718239671354577
14752,2020-08-10,85.94000244140625,86.94000244140625,85.5,86.94000244140625,2774100.0,-0.007621201435841551,1.8800048828125,-0.42553219119599767,44.886372941048414,51.14746824404127,-0.36706017299231064,0.25301096065601314,-2.104685695492236,-4.283314773606392,15.141395483736526,1.44000244140625,0.5271258421684308,-0.19749755859375284,-3.236207648013533,2.841212530826027,-1.71685260330365,1.3218574861161443,2.211099425923692,72.3744809230512,7.506240533959598,1.5193550447098905,8,-0.9800033569335938,-1.3600006103515625,-4.512500762939453,-3.7649993896484375,-5.480003356933594,0,-0.08098672197755608,-1.4680880075579754,86.5999984741211,2.109905680150912,85.37000274658203,1.0636881390195545,84.83000183105469,-0.08098672197755608
14753,2020-08-11,83.29000091552734,85.2699966430664,82.87000274658203,85.19999694824219,6387000.0,-0.030835483483790616,1.3414626884557699,1.9099960327148438,32.14071403387055,48.29250099982251,2.2972046900216014,2.888884261648542,0.46468103556675544,-1.610296383976248,15.78255078114742,3.0699996948242188,-0.08003119821414373,-2.7444992065429688,-6.025585938310627,0.5365875252246894,-4.385042572426798,-1.1039558406591397,4.682678981594677,11.872230428360414,-46.79751122643496,1.640543365883827,8,1.6699981689453125,1.2900009155273438,-1.7549991607666016,-1.1149978637695312,-3.25,1,-0.04058106875092915,1.8800048828125,85.94000244140625,-1.4680880075579754,86.5999984741211,2.109905680150912,85.37000274658203,-0.04058106875092915
14754,2020-08-12,84.1500015258789,85.11000061035156,83.7300033569336,83.75,5597400.0,0.010325376406512099,-5.272788749978325,-0.20942531765908917,36.635397744093915,46.17563387543314,1.4922288211528212,2.0945292143387064,-0.46246566268854394,-2.292593075447769,16.11013061973383,1.8199996948242188,-0.011227926700456692,-1.8579986572265597,-5.193261242686134,1.4772639282330147,-3.5256299499563397,-0.1903673644967796,3.647824840439341,31.506925670967924,-23.13524104300548,1.667631292729785,8,0.80999755859375,0.43000030517578125,-2.614999771118164,-1.9749984741210938,-5.370002746582031,2,-0.06690439430450978,1.3414626884557699,83.29000091552734,1.8800048828125,85.94000244140625,-1.4680880075579754,86.5999984741211,-0.06690439430450978
14755,2020-08-13,83.66000366210938,84.01000213623047,83.11000061035156,83.56999969482422,2059600.0,-0.005822909743131044,1.2784822351202836,0.2250090598714452,37.004134060648546,44.042084373500494,1.7929675190465701,2.605487339816932,-0.07925223490831002,-1.6027842042701224,16.52657506863388,1.0400009155273438,-0.1502482587677605,-2.2764968872070312,-5.75294398738157,1.199950212967508,-4.014720437294301,-0.5382733371197617,3.966466244021177,18.457970580475873,-35.61107544211137,1.738223550087273,8,1.2999954223632812,0.9199981689453125,-2.125001907348633,-1.4850006103515625,-4.3000030517578125,3,-0.053908701157194705,-5.272788749978325,84.1500015258789,1.3414626884557699,83.29000091552734,1.8800048828125,85.94000244140625,-0.053908701157194705
14756,2020-08-14,82.94999694824219,83.7699966430664,82.79000091552734,83.44000244140625,2874900.0,-0.008486811890838553,-1.4197498304573883,-5.444265491226583,48.78998660536941,43.775063192208655,2.108622405627571,3.116118797325967,0.5970141367633346,-0.7277993201964961,16.260268280278705,0.9799957275390625,-0.34654976389590786,-2.7585033416748104,-6.394887179933775,0.8778804965841545,-4.576695260804286,-0.9403114225453351,4.508543626904427,3.855324671982116,-50.12890539411133,1.8181919191294813,8,2.0100021362304688,1.6300048828125,-1.4149951934814453,-0.774993896484375,-3.0999984741210938,4,-0.0314647463095159,1.2784822351202836,83.66000366210938,-5.272788749978325,84.1500015258789,1.3414626884557699,83.29000091552734,-0.0314647463095159
14757,2020-08-17,81.2300033569336,83.31999969482422,81.20999908447266,83.2699966430664,2988700.0,-0.02073530626386655,-1.0288449547005099,4.16320493258182,36.5517326049642,42.002385595240824,3.483187331833747,4.641709926411124,2.2268011452092367,1.1290464231554154,15.959061198664326,2.1100006103515625,-0.6445311855045617,-4.203997039794928,-8.316555778700845,-0.09143830088900984,-6.260276409247879,-2.147717670341976,6.063966473848765,0.4927163667523565,-51.58366309532597,2.056279369452956,8,2.9499969482421875,3.3499984741210938,0.7449989318847656,0.9449996948242188,-2.0500030517578125,0,-0.015142229546991737,-1.4197498304573883,82.94999694824219,1.2784822351202836,83.66000366210938,-5.272788749978325,84.1500015258789,-0.015142229546991737
14758,2020-08-18,81.55000305175781,81.66999816894531,80.05999755859375,81.36000061035156,3340900.0,0.003939427324877842,6.488502484031228,-0.09313875819975616,37.79111824946721,40.72857024803172,2.8359124671257803,4.056341334053485,1.7410823677786027,0.8132685433286326,15.714213539835237,1.6100006103515625,-1.0402307162150635,-3.5834976196289006,-7.91446279234043,0.7474675530826289,-5.748980205984665,-1.4180150332731358,5.582687449547578,29.50504144042882,-21.641400185390943,2.165482586355763,8,2.0549964904785156,3.029998779296875,0.7999992370605469,0.625,-1.0600051879882812,1,-0.013366081256837692,-1.0288449547005099,81.2300033569336,-1.4197498304573883,82.94999694824219,1.2784822351202836,83.66000366210938,-0.013366081256837692
14759,2020-08-19,80.91999816894531,81.62999725341797,80.66999816894531,81.58999633789062,2021000.0,-0.007725381474390058,1.55999755859375,-3.526260841631866,29.676379750234986,39.23347723854556,3.188232924489455,4.245597024707962,2.2591065299104542,1.4183272405870468,15.18623848510437,0.9599990844726562,-1.2953031890437785,-3.7955024719238253,-8.054552479003277,0.46354753515562663,-5.925027475463551,-1.6659774683840993,6.0546385894726455,21.77214211903773,-26.611221293380048,2.1295250035397233,8,2.6850013732910156,3.660003662109375,1.8400020599365234,1.2550048828125,-0.26999664306640625,2,-0.01087490451471218,6.488502484031228,81.55000305175781,-1.0288449547005099,81.2300033569336,-1.4197498304573883,82.94999694824219,-0.01087490451471218
14760,2020-08-20,79.41000366210938,81.04000091552734,79.16999816894531,80.69000244140625,2412200.0,-0.018660337876965305,-1.1249913302815924,1.9104511603543692,22.064320934747215,36.171128547160485,4.206223054421983,5.294592047635319,3.654673754997617,2.889391981751004,14.755029859955007,1.8700027465820312,-1.6275983937881335,-4.840497207641604,-9.289753625852285,-0.391240789430924,-7.065125416746952,-2.615868998536257,7.409740428278894,5.217512451673575,-35.92284043616056,2.2246282091053424,8,3.6449966430664062,5.139995574951172,3.5949974060058594,2.7649993896484375,1.2399978637695312,3,-0.007933570756314068,1.55999755859375,80.91999816894531,6.488502484031228,81.55000305175781,-1.0288449547005099,81.2300033569336,-0.007933570756314068
14761,2020-08-21,79.08000183105469,79.69000244140625,77.98999786376953,79.19999694824219,3090600.0,-0.004155670769879993,2.0909002635594396,0.09374627470614882,23.431291453434298,33.78723060409226,3.7518852450048428,5.1839095762165925,3.9804333263694787,3.2377072764305126,14.252480179762482,1.7000045776367188,-1.8767500712154686,-4.72199897766113,-9.362898166607252,-0.081099788715008,-7.042448572134191,-2.401549383188069,7.433752422475862,20.450348833547565,-16.751067905061944,2.3204495944730583,8,2.5499954223632812,4.879997253417969,3.8474998474121094,3.095001220703125,1.8899993896484375,4,0.0035407027417002634,-1.1249913302815924,79.41000366210938,1.55999755859375,80.91999816894531,6.488502484031228,81.55000305175781,0.0035407027417002634
14762,2020-08-24,80.77999877929688,80.97000122070312,78.7300033569336,79.25,2519800.0,0.0214971789185594,1.3455430041382395,-12.750508646998982,33.07252650890919,33.89076532354099,1.3890402702867561,3.466310201559338,2.2945712189468566,1.6524774460956735,14.923388431575601,2.2399978637695312,-2.0366589743913863,-2.8980018615722685,-7.728528758007613,1.932525034863076,-5.313265309789941,-0.4827384133545962,5.222330090848018,75.81523598254361,39.09382860289331,2.415263448217674,8,0.7700004577636719,3.1800003051757812,2.50250244140625,1.3950042724609375,0.9500045776367188,0,-0.011512754632699185,2.0909002635594396,79.08000183105469,-1.1249913302815924,79.41000366210938,1.55999755859375,80.91999816894531,-0.011512754632699185
14763,2020-08-25,79.7699966430664,80.86000061035156,79.38999938964844,80.8499984741211,1685000.0,-0.012503121459433886,1.6727146622277709,-0.705884112895183,32.381588923133805,33.41811989898987,2.0643040500651466,4.305633337285386,3.3085528590873423,2.7370916358767516,15.630553398981792,1.470001220703125,-2.476828064732274,-3.659503936767578,-8.763600629885985,1.4445927563508292,-6.211552283326782,-1.1074555902083745,5.751592366695959,48.901073564981914,10.841576269947339,2.552048346559205,8,1.2300033569335938,4.19000244140625,3.827503204345703,2.535003662109375,3.2900009155273438,1,-0.007396218662645615,1.3455430041382395,80.77999877929688,2.0909002635594396,79.08000183105469,-1.1249913302815924,79.41000366210938,-0.007396218662645615
14764,2020-08-26,78.61000061035156,79.44000244140625,78.16999816894531,79.05999755859375,2532000.0,-0.014541758575035257,1.0991689680828258,0.4166631345455573,27.436557052178884,32.35505578693768,2.6326608588028506,5.247135931595309,4.464289374648786,4.034210960742854,16.501800611261814,1.5999984741210938,-2.8531021609452125,-4.509999847412104,-10.00026991879433,0.9802702239701233,-7.255134883103224,-1.764864811720983,6.459692930651229,20.32793856467469,-14.107410105452601,2.7451350356911144,8,2.2699966430664062,5.349998474121094,5.057498931884766,3.7649993896484375,6.69000244140625,2,0.02391549724998221,1.6727146622277709,79.7699966430664,1.3455430041382395,80.77999877929688,2.0909002635594396,79.08000183105469,0.02391549724998221
14765,2020-08-27,78.37000274658203,79.36000061035156,78.19999694824219,78.80000305175781,2159800.0,-0.0030530194874204275,-2.012949953927096,0.9555627140483537,20.586127689649757,29.22129368519106,2.2834925781173325,5.144450340452778,4.676196405197544,4.314088766292613,17.744920366015936,1.160003662109375,-2.7996800951565888,-4.364997863769531,-10.060333832360087,1.330338104821024,-7.212665848064802,-1.5173298794742607,6.2749090537867716,12.751827340339739,-14.35968343561869,2.847667984295276,8,2.2849960327148438,5.589996337890625,6.119997024536133,4.43499755859375,8.680000305175781,3,0.029092748492934195,1.0991689680828258,78.61000061035156,1.6727146622277709,79.7699966430664,1.3455430041382395,80.77999877929688,0.029092748492934195
14766,2020-08-28,78.3499984741211,78.44000244140625,77.31999969482422,78.37999725341797,2894300.0,-0.00025525420135075194,13.932458549486318,0.06976455350330903,21.573015599970503,27.556991795747315,1.7683252600596688,4.735430600387048,4.682772531263353,4.3717067234417755,19.494646337417272,1.1200027465820312,-2.924417402559982,-3.9585021972656307,-9.624360215287197,1.7073558207559358,-6.791431206276414,-1.1255731882548474,5.89561849005176,28.219132841289845,6.550815751511038,2.8329290090107846,8,1.1450004577636719,5.275001525878906,6.545000076293945,4.490001678466797,10.080001831054688,4,0.029355495807922738,-2.012949953927096,78.37000274658203,1.0991689680828258,78.61000061035156,1.6727146622277709,79.7699966430664,0.029355495807922738
14767,2020-08-31,78.83000183105469,80.23999786376953,77.77999877929688,78.75,4966700.0,0.00612639905911605,-1.435637506326341,-2.6668362156663274,30.053671901923394,26.69727553490911,1.0192666369356687,3.9092723873307875,4.261051888348192,3.8598395334415585,20.895678065055012,2.4599990844726562,-3.0425974600039467,-3.1314990997314425,-8.75464809674655,2.491649897283665,-5.943073598238996,-0.31992460122388877,4.861565751570282,42.655416545436914,18.932192502918717,2.811574498507557,8,0.6449966430664062,3.539997100830078,6.527498245239258,4.25,9.779998779296875,0,0.027147016870997964,13.932458549486318,78.3499984741211,-2.012949953927096,78.37000274658203,1.0991689680828258,78.61000061035156,0.027147016870997964
14768,2020-09-01,77.81999969482422,78.63999938964844,77.30000305175781,78.58999633789062,3172100.0,-0.012812407874796983,2.080441626546701,-9.624737745565517,22.065309761448475,25.85160109171061,1.6142851025170728,4.544242593989026,5.289465462579116,4.783720205584444,22.49630992141853,1.529998779296875,-3.419315447836965,-3.7555011749267635,-9.404171655794997,1.8931693059414698,-6.579836415360873,-0.931165934492654,5.361842456776685,17.68699185936977,-4.842967978890673,2.8243352404341158,9,1.3500022888183594,4.405002593994141,6.240001678466797,5.260002136230469,11.55999755859375,1,0.05024420042974409,-1.435637506326341,78.83000183105469,13.932458549486318,78.3499984741211,-2.012949953927096,78.37000274658203,0.05024420042974409
14769,2020-09-02,80.30999755859375,80.51000213623047,77.70999908447266,77.80999755859375,3201300.0,0.031996888634466814,-1.0740786789264583,-3.2467674015357937,37.43433742180301,27.559380701383475,-1.0854920694477244,1.790030667838579,2.8365543064671783,2.2660734206474302,23.577226397622255,2.8000030517578125,-3.4338978104533737,-1.0395030975341797,-6.49841607297985,4.419409877911491,-3.768959585257022,1.6899533901886628,2.2836606830228448,93.76932602242235,67.80273958939662,2.729456487722838,9,-1.1749954223632812,1.9150047302246094,3.7500038146972656,2.7700042724609375,9.510002136230469,2,0.03424231208566053,2.080441626546701,77.81999969482422,-1.435637506326341,78.83000183105469,13.932458549486318,78.3499984741211,0.03424231208566053
14770,2020-09-03,79.55999755859375,81.27999877929688,78.7300033569336,80.66000366210938,2230000.0,-0.009338812386998296,1.1794866778825464,-0.44000244140625,37.32236115295772,29.102832890219414,-0.34864126747507385,2.194979699248492,3.623427628366116,2.9398729297729034,23.963464877075687,2.5499954223632812,-3.5198561984475134,-1.4990028381347713,-6.667710258993509,3.6697045827239663,-4.08335654856414,1.0853508722945975,2.504295164036961,56.78384253526203,26.862839259696358,2.5843537104293697,9,-0.26999664306640625,2.6650047302246094,4.500003814697266,3.735004425048828,10.920005798339844,3,0.07214687869914416,-1.0740786789264583,80.30999755859375,2.080441626546701,77.81999969482422,-1.435637506326341,78.83000183105469,0.07214687869914416
14771,2020-09-04,79.05000305175781,79.88999938964844,77.91000366210938,79.55000305175781,1710200.0,-0.006410187562667313,2.3559457921688307,0.45454293244555416,41.03618003118265,29.987683281583134,0.17505981828014683,2.2243917614229076,4.210584865246375,3.4120810130048227,25.15183462502668,1.9799957275390625,-3.466729008394452,-1.631497573852542,-6.159354903903065,2.896359756197981,-3.8954262388778034,0.6324310911727196,2.5378607037856113,43.96989644715201,9.89983933399325,2.263928665025264,9,0.23999786376953125,3.174999237060547,5.009998321533203,4.359996795654297,10.180000305175781,4,0.10120176712405704,1.1794866778825464,79.55999755859375,-1.0740786789264583,80.30999755859375,2.080441626546701,77.81999969482422,0.10120176712405704
14772,2020-09-08,78.9800033569336,79.37999725341797,77.66999816894531,79.08000183105469,1821800.0,-0.0008855116017945086,3.8857862211032272,0.1999969482421875,39.21074495841627,30.746478396614513,-0.04148356104488471,1.8405991354222238,4.400434211694545,3.436478039758839,26.435591349008448,1.7099990844726562,-3.1582258113486716,-1.3534973144531222,-5.197926209194534,2.49093158028829,-3.2757117618238283,0.568717132917584,2.2999954223632812,42.21110825700735,7.251162544670336,1.9222144473707057,9,0.30999755859375,3.2449989318847656,5.079998016357422,4.429996490478516,10.359992980957031,1,0.11965050071642702,2.3559457921688307,79.05000305175781,1.1794866778825464,79.55999755859375,-1.0740786789264583,80.30999755859375,0.11965050071642702
14773,2020-09-09,79.91000366210938,81.12999725341797,79.19000244140625,79.5,2124500.0,0.011775136308526557,-2.76698468193535,-4.100099183642328,45.86406546412495,32.793979331275196,-1.0611238347717773,0.6792183660676301,3.552947756844702,2.428616641684897,26.57873094174207,2.149993896484375,-2.8380021929716577,-0.25449714660643963,-3.8401556034545763,3.331161310241697,-2.047326375030508,1.5383320818176287,-2.6100006103515625,62.05000317010799,24.371736985252042,1.7928292284240672,9,-0.6200027465820312,2.3149986267089844,4.149997711181641,3.4999961853027344,9.629997253417969,2,0.10887243836240024,3.8857862211032272,78.9800033569336,2.3559457921688307,79.05000305175781,1.1794866778825464,79.55999755859375,0.10887243836240024
14774,2020-09-10,78.5199966430664,79.58999633789062,78.13999938964844,79.4000015258789,2424100.0,-0.017394655929693803,1.3015924916742356,-2.146334201711946,46.31924430524889,35.6532145107862,0.3517653826869207,1.7136742332050687,5.008761235416316,3.787295187369267,26.874157991314075,1.7700042724609375,-2.7960674283093567,-1.363003921508792,-4.485277938913029,1.7592700958954453,-2.9241409302109105,0.19813308719332667,-1.1433937072753935,23.54566012215483,-17.48525232628183,1.561137008702118,9,0.7700042724609375,3.705005645751953,5.800004959106445,4.890003204345703,13.0,3,0.13830872484264867,-2.76698468193535,79.91000366210938,3.8857862211032272,78.9800033569336,2.3559457921688307,79.05000305175781,0.13830872484264867
14775,2020-09-11,79.1500015258789,79.19000244140625,78.12000274658203,78.4800033569336,1824100.0,0.008023496048737089,1.85333251953125,-0.7613573311138854,50.282484484135615,38.84315549791567,-0.17428950944433552,0.7678345154540978,4.377158797084448,3.1363328104285273,26.98440014167175,1.0699996948242188,-2.650163219458747,-0.5074989318847685,-3.0851500726821257,2.0701522089125888,-1.7963245022834542,0.7813266385139173,-1.6983307037353512,42.77467481350977,-0.8240337874533665,1.2888255703986804,9,0.1399993896484375,3.075000762939453,5.385000228881836,4.3899993896484375,12.129997253417969,4,0.13480730212565617,1.3015924916742356,78.5199966430664,-2.76698468193535,79.91000366210938,3.8857862211032272,78.9800033569336,0.13480730212565617
14776,2020-09-14,80.33999633789062,81.01000213623047,79.20999908447266,79.31999969482422,1979500.0,0.015034678320538397,-1.9032357302389111,1.5223872099114077,48.148138634004994,40.85365180148028,-1.175984866810083,-0.6616434750179536,3.182597724352746,1.8916906346713915,26.698055654088463,1.8600006103515625,-2.272996006161975,0.8129959106445312,-1.2818608484144534,2.907852669703516,-0.23443246888496105,1.8604242901740236,-2.8147589871215786,77.16759755594707,36.08902558785853,1.0474283795294945,9,-1.0499954223632812,1.8850059509277344,3.6125049591064453,3.2000045776367188,10.340003967285156,0,0.12621368535289124,1.85333251953125,79.1500015258789,1.3015924916742356,78.5199966430664,-2.76698468193535,79.91000366210938,0.12621368535289124
14777,2020-09-15,80.0,81.33999633789062,79.38999938964844,80.61000061035156,1667400.0,-0.004231968551015153,-1.131142073358848,-0.5980417822922666,51.025884815870235,44.071493474193815,-0.729260465882092,-0.44113803472949087,3.5268778396425944,2.2061227639392484,25.90538651805644,1.9499969482421875,-1.7713316396266379,0.5344997406005803,-1.4171733445688375,2.486172825769998,-0.4413368019841357,1.5103362831852962,-2.402667451177976,58.38512407268316,17.54025516183571,0.9758365425847091,9,-0.49500274658203125,2.1200027465820312,4.770000457763672,3.5400009155273438,10.400001525878906,1,0.11537504196166992,-1.9032357302389111,80.33999633789062,1.85333251953125,79.1500015258789,1.3015924916742356,78.5199966430664,0.11537504196166992
14778,2020-09-16,80.45999908447266,80.9800033569336,79.61000061035156,79.83999633789062,2111300.0,0.0057499885559082475,-1.5370557443291395,-1.0163969282337344,58.801132721675245,46.44558184084628,-0.8665172040501545,-1.0403223309584746,3.0678919538543994,1.7196216017512995,24.735934267203717,1.3700027465820312,-1.268715397483021,1.0489990234375028,-0.7088317443176919,2.8068297911926976,0.17008363955990546,1.9279144073151002,-2.712959984087888,72.67083835839745,28.023225028075856,0.8789153838775964,9,-0.9550018310546875,0.8250007629394531,4.310001373291016,3.0800018310546875,11.739997863769545,2,0.11036536607581993,-1.131142073358848,80.0,-1.9032357302389111,80.33999633789062,1.85333251953125,79.1500015258789,0.11036536607581993
14779,2020-09-17,80.04000091552734,80.06999969482422,79.11000061035156,80.01000213623047,1562700.0,-0.005219962387824184,20.33418107833164,0.04838491355442072,57.811028005366985,48.722100380002864,-0.5462944044638931,-0.7269001924532574,3.483076697748146,2.104179191534712,23.526699774203095,1.3499984741210938,-0.983041301716483,0.6730007171630916,-0.9658178441497682,2.3118192784759515,-0.1464085634933383,1.4924099978195215,-2.1492435256423477,59.62739100250918,10.493041356716851,0.8194092806564297,9,-0.535003662109375,1.1650009155273438,4.729999542236328,3.5,11.83999633789061,3,0.11869065331503581,-1.5370557443291395,80.45999908447266,-1.131142073358848,80.0,-1.9032357302389111,80.33999633789062,0.11869065331503581
14780,2020-09-18,78.77999877929688,79.94999694824219,78.51000213623047,79.88999938964844,3160200.0,-0.01574215544500368,1.3414631120594473,-37.00152594099695,51.80218061264101,49.91832266683157,0.6609335621344172,0.509611601433221,4.736420049252118,3.3049273653903697,21.927919368780387,1.529998779296875,-0.5137114536570095,-0.5555011749267607,-2.214928842639921,1.1039264927863996,-1.3852150087833337,0.2742126589298124,-0.7512718314916498,9.540536970288436,-40.49457895595618,0.8297138338565789,9,0.7249984741210938,1.8750038146972656,5.990001678466797,4.760002136230469,14.80999755859375,4,0.16171614700656178,20.33418107833164,80.04000091552734,-1.5370557443291395,80.45999908447266,-1.131142073358848,80.0,0.16171614700656178
14781,2020-09-21,79.36000061035156,79.54000091552734,77.79000091552734,78.33999633789062,3135200.0,0.007362298045720639,1.5362229102167182,-0.9189222626984672,52.20282141760887,51.36188671785297,0.14475140447044055,-0.050950116003235735,4.0876948863530345,2.692393419468061,20.052247852518303,1.75,-0.38740339979173655,0.010500717163083095,-1.6445697632031795,1.6655711975293457,-0.8170345230200411,0.8380359573462073,1.9799957275390625,44.22540054372938,-6.464643180582769,0.8275352401831302,9,0.20499801635742188,1.1749992370605469,5.409999847412109,4.180000305175781,13.169998168945312,0,0.15020158867527145,1.3414631120594473,78.77999877929688,20.33418107833164,80.04000091552734,-1.5370557443291395,80.45999908447266,0.15020158867527145
14782,2020-09-22,79.8499984741211,80.6500015258789,78.83999633789062,78.97000122070312,1773700.0,0.00617436819557704,-2.175428146938557,0.8627387915688064,58.81841767209893,52.80125918540564,-0.23340455353245204,-0.647385424325023,3.5135854309505987,2.172701771422979,18.594226142585114,1.8100051879882812,-0.1868792373860373,0.5469985961914006,-0.986652269116334,2.080649461499135,-0.2198268364624738,1.313824028845275,1.4189979553222685,64.57667655218597,9.310777315730391,0.7668254326538699,9,-0.2849998474121094,0.4600028991699219,4.920001983642578,3.69000244140625,10.470001220703125,1,0.13562933046973846,1.5362229102167182,79.36000061035156,1.3414631120594473,78.77999877929688,20.33418107833164,80.04000091552734,0.13562933046973846
14783,2020-09-23,79.18000030517578,80.16999816894531,78.94000244140625,79.83999633789062,3406000.0,-0.008390709852830525,-1.1579028382891294,-0.7499978325516069,44.16925769652,52.56237178443576,0.36001197987371825,-0.025143760386598046,4.070932116801998,2.8362722075565756,17.057411127721313,1.2299957275390625,-0.030688252298574525,-0.09349975585936932,-1.6119506126587027,1.424951100939964,-0.8527251842590431,0.6657256725403045,2.0194162139892597,48.6013668884348,-1.7199950675507694,0.7592254283996667,9,0.3849983215332031,0.30500030517578125,5.200000762939453,4.3600006103515625,11.360000610351562,2,0.14170246498432637,-2.175428146938557,79.8499984741211,1.5362229102167182,79.36000061035156,1.3414631120594473,78.77999877929688,0.14170246498432637
14784,2020-09-24,80.48999786376953,80.56999969482422,78.58000183105469,79.12999725341797,3551500.0,0.016544551067753988,1.618410881895297,-2.060619371842741,54.53659023124153,53.03505020078086,-0.7165013451200366,-1.2512261071574073,2.682782079757672,1.5008937070816017,15.03119513152974,1.9899978637695312,0.19845767761182742,1.1224979400634822,-0.4546385504288111,2.6996344305557756,0.3339296948173285,1.911066185309636,0.6412303433227606,94.4054675537392,43.04672855669544,0.7885682452461495,9,-0.9249992370605469,-1.0249977111816406,3.6025028228759766,3.0500030517578125,9.44000244140625,3,0.14548390353161667,-1.1579028382891294,79.18000030517578,-2.175428146938557,79.8499984741211,1.5362229102167182,79.36000061035156,0.14548390353161667
14785,2020-09-25,80.6500015258789,80.88999938964844,79.80999755859375,80.30999755859375,3252500.0,0.0019878701249338437,1.6341517877911034,0.2500028049232012,58.080799128862,54.138679144653864,-0.7167251911978951,-1.2982203588449863,2.431656441170958,1.3120304732879902,12.954314699647684,1.0800018310546875,0.27477237436782787,1.168501663208005,-0.43444612727554954,2.7714494536915595,0.3670277679662348,1.9699755584497751,0.41440213538209036,92.2581296160936,38.31384905996596,0.8014738952417764,9,-1.0850028991699219,-1.3300018310546875,3.4424991607666016,2.8899993896484375,10.580001831054688,4,0.1392435897714841,1.618410881895297,80.48999786376953,-1.1579028382891294,79.18000030517578,-2.175428146938557,79.8499984741211,0.1392435897714841
14786,2020-09-28,80.6500015258789,81.52999877929688,80.45999908447266,81.05999755859375,1707900.0,0.0,-1.7088568476150927,-1.2058566139347022,58.49439398713792,54.96851349701693,-0.7466440798907144,-1.1774431254647908,2.260639770947364,1.3545703771861213,10.631738580532984,1.0699996948242188,0.4586304238159613,1.0535015106201229,-0.5376217426063903,2.644624763846636,0.2579398840068734,1.8490631372333723,-2.8600006103515625,70.16955377047654,14.13216595276674,0.795561626613254,9,-0.9900016784667969,-1.2350006103515625,3.152498245239258,2.8899993896484375,10.239997863769531,0,0.1604463058548058,1.6341517877911034,80.6500015258789,1.618410881895297,80.48999786376953,-1.1579028382891294,79.18000030517578,0.1604463058548058
14787,2020-09-29,80.97000122070312,81.55999755859375,80.4800033569336,81.01000213623047,1688800.0,0.003967758075262173,-1.117642658927543,0.09756415266380096,55.74835910115483,54.629316428070226,-1.0220596824885035,-1.4007145148187305,1.7952838242227074,1.082916034590852,9.241183148156482,1.0799942016601562,0.5585638961336343,1.2665012359619112,-0.3939016294602169,2.9269041013840393,0.43629980325084716,2.0967026686729753,-3.105200347900393,80.20143678602334,23.89499467675696,0.830201432711065,9,-1.2950019836425781,-1.5400009155273438,1.8249969482421875,2.5699996948242188,9.180000305175781,1,0.1427688944586305,-1.7088568476150927,80.6500015258789,1.6341517877911034,80.6500015258789,1.618410881895297,80.48999786376953,0.1427688944586305
14788,2020-09-30,81.7300033569336,82.0999984741211,81.23999786376953,81.54000091552734,2594900.0,0.009386218658425038,-1.1771931857689188,-4.7499523173755485,68.68456392529407,55.8374870858399,-1.7689952805000644,-1.9528956433902351,0.8686800606178622,0.3560507960001189,7.721711326041603,1.1299972534179688,0.6274138643123592,1.831003189086914,0.18366465920634312,3.478341718967485,1.0073339241466357,2.6546724540271924,-3.7173946166992238,89.48876505560577,27.83876195508938,0.8236692649402833,9,-1.785003662109375,-2.0300025939941406,1.0249958038330078,1.80999755859375,8.979995727539062,2,0.1051021165431274,-1.117642658927543,80.97000122070312,-1.7088568476150927,80.6500015258789,1.6341517877911034,80.6500015258789,0.1051021165431274
14789,2020-10-01,83.05999755859375,83.08999633789062,81.30000305175781,81.69000244140625,2365600.0,0.016273022721555064,1.5034999359767809,7.2104079665917125,71.04414461543769,57.975483086150646,-2.93410488021388,-3.2320101355608415,-0.6713453478885469,-0.9217188726899224,7.280965972230893,1.7899932861328125,0.7203571745705517,3.0234973907470675,0.8550610998612029,5.191933681632932,1.9392792453041352,4.10771553619,-4.802145434326178,99.0854027298356,33.60000918111021,1.0842181454429292,10,-2.6199989318847656,-2.8649978637695312,-0.5799980163574219,0.48000335693359375,7.8600006103515625,3,0.09005542471460948,-1.1771931857689188,81.7300033569336,-1.117642658927543,80.97000122070312,-1.7088568476150927,80.6500015258789,0.09005542471460948
14790,2020-10-02,85.30000305175781,85.61000061035156,82.22000122070312,82.7300033569336,3883000.0,0.026968523465027427,1.125394923454806,1.8759188719593691,73.98456707228891,60.39567704778177,-4.639923683629291,-5.2912237929549235,-3.081307771673565,-3.0758255967644175,7.557890553517418,3.3899993896484375,0.7440828172049265,4.9765026092529325,1.7921634488425866,8.160841769663278,3.3843330290477667,6.568672189458098,-6.655579390400391,93.98063171368001,28.73480641043696,1.5921695802051707,10,-3.2050018310546875,-3.845001220703125,-2.8800048828125,-1.7600021362304688,4.9599990844726705,4,0.05427898109931606,1.5034999359767809,83.05999755859375,-1.1771931857689188,81.7300033569336,-1.117642658927543,80.97000122070312,0.05427898109931606
14791,2020-10-05,87.05000305175781,87.33000183105469,84.25,85.25,3397300.0,0.02051582576073474,1.6101703682151747,0.700390375680931,80.00001298620346,62.74918763823783,-5.793645585430511,-6.757620549524205,-4.963156793106961,-4.7260045101349135,7.746098537299896,3.0800018310546875,0.870358051295895,6.326502609252927,2.007898614087509,10.645106604418345,4.167200611670211,8.485804606835643,-7.709021695500979,95.91242566907577,28.567811441329866,2.1593019975827095,10,-4.095001220703125,-4.7350006103515625,-4.742504119873047,-3.5100021362304688,3.7399978637695312,0,0.04801838206358777,1.125394923454806,85.30000305175781,1.5034999359767809,83.05999755859375,-1.1771931857689188,81.7300033569336,0.04801838206358777
14792,2020-10-06,88.43000030517578,89.68000030517578,86.36000061035156,86.62000274658203,4369600.0,0.01585292596253507,-1.8497829062403814,1.0055524943839274,81.45225877079417,66.89174331315718,-6.5135471777050356,-7.792893607082334,-6.307266148926686,-6.003050423892617,8.085542451801613,3.3199996948242188,1.2370077551806133,7.234000015258786,1.7958433393951907,12.672156691122382,4.514921677326996,9.953078353190577,-8.130336491943211,85.18957774386936,17.7537068576746,2.719078337931794,10,-4.299999237060547,-4.939998626708984,-6.870000839233398,-4.8899993896484375,2.720001220703125,1,0.027818603143538345,1.6101703682151747,87.05000305175781,1.125394923454806,85.30000305175781,1.5034999359767809,83.05999755859375,0.027818603143538345
14793,2020-10-07,88.61000061035156,89.6500015258789,88.08999633789062,88.80000305175781,2257000.0,0.0020355117556778435,-1.5365711450192283,-0.10497386612712864,84.47304700087464,70.21801628756086,-5.828119737920119,-7.6815290570270065,-6.496258992017317,-6.08327670239602,9.298087152411327,1.5600051879882812,1.606077158907567,6.979000473022467,0.6543874126204514,13.303613533424482,3.816693942821459,10.141307003223474,-6.997089688246945,87.23150303673674,18.030976518086277,3.16230653020101,10,-3.865001678466797,-5.119998931884766,-7.687501907348633,-5.069999694824219,1.029998779296875,2,0.0173795384823352,-1.8497829062403814,88.43000030517578,1.6101703682151747,87.05000305175781,1.125394923454806,85.30000305175781,0.0173795384823352
14794,2020-10-08,89.37999725341797,89.81999969482422,88.37000274658203,88.93000030517578,1626200.0,0.008689726190753033,1.1804435368218167,-2.368374558303887,94.38862261253841,74.25221889685824,-5.816076734756265,-8.006714071237354,-7.268420593899663,-6.771161217169038,10.178015401736882,1.4499969482421875,1.9110943296861365,7.205997085571283,0.180103591104114,14.231890580038453,3.6930503383376987,10.718943832804868,-6.637693817683385,94.21049302964322,16.74198489487101,3.512946747233586,10,-4.239997863769531,-5.634998321533203,-8.6824951171875,-5.839996337890625,0.4900054931640625,3,0.014880307360983114,-1.5365711450192283,88.61000061035156,-1.8497829062403814,88.43000030517578,1.6101703682151747,87.05000305175781,0.014880307360983114
14795,2020-10-09,89.81999969482422,89.94999694824219,88.55999755859375,89.94999694824219,2734600.0,0.004922828987773631,20.38505780855684,-0.2888847444983215,94.32204721303928,78.23306925529171,-5.384790487932634,-8.017418035501166,-7.746461815646185,-7.081909365616312,11.110313566426143,1.3899993896484375,2.5296095829656196,7.112499618530279,-0.5391173425093996,14.764116579569958,3.2866911380104398,10.938308099050118,-5.945264857635294,97.71934521021001,15.382971780551912,3.8258084805198362,10,-4.604999542236328,-6.010002136230469,-9.139997482299805,-6.279998779296875,-0.6100006103515625,4,0.012246698706952719,1.1804435368218167,89.37999725341797,-1.5365711450192283,88.61000061035156,-1.8497829062403814,88.43000030517578,0.012246698706952719
14796,2020-10-12,90.4800033569336,91.26000213623048,88.91000366210938,89.69999694824219,2301800.0,0.007348070188731182,1.0085422990521837,-6.000176066670579,94.40268921788835,82.52799482381765,-5.033049018715644,-8.304588012530715,-8.463731872510891,-7.617248601024784,13.066461389011511,2.349998474121108,3.0016808344101094,7.2655029296875,-1.0413128671413858,15.572318726516386,3.112095031273057,11.418910828101943,-5.511721339755084,84.08166252240137,-0.4804893503460477,4.153407898414446,10,-4.230003356933594,-6.015003204345703,-9.722501754760742,-6.94000244140625,-3.75,0,-0.0024314899706096016,20.38505780855684,89.81999969482422,1.1804435368218167,89.37999725341797,-1.5365711450192283,88.61000061035156,-0.0024314899706096016
14797,2020-10-13,89.2300033569336,89.95999908447266,88.44000244140625,89.88999938964844,3103100.0,-0.013815207268161656,2.8000133515168275,-0.8461418077603998,90.03984305944118,84.90080361650067,-2.7805548611064808,-6.66959830149645,-7.250919973386587,-6.242519772802382,14.981848695698435,2.0400009155273438,3.447884949931847,5.55400276184082,-3.022081004485642,14.130086528167283,1.265960878677589,9.842044645004052,-3.0033773159446895,35.962300751626195,-50.95313272247491,4.288041883163234,10,-2.950000762939453,-4.765003204345703,-8.472501754760742,-5.69000244140625,-5.100006103515625,1,0.017482881316876364,1.0085422990521837,90.4800033569336,20.38505780855684,89.81999969482422,1.1804435368218167,89.37999725341797,0.017482881316876364
14798,2020-10-14,89.33999633789062,90.05000305175781,88.58999633789062,89.52999877929688,2283300.0,0.001232690539268999,1.3739734524252574,0.2878842174621707,88.98678266036687,86.89443006593724,-1.8970432574732143,-6.408796151137707,-7.390175081133691,-6.248391666372143,17.00979472224813,1.4600067138671875,3.9525012721666,5.219995880126959,-3.571797244451318,14.011789004705236,0.8240993178378204,9.615892442416097,-2.106695077853402,33.563799175285865,-50.239432106894625,4.395896562289137,10,-2.599994659423828,-4.814994812011719,-8.582494735717773,-5.799995422363281,-6.8899993896484375,2,0.02025974101389827,2.8000133515168275,89.2300033569336,1.0085422990521837,90.4800033569336,20.38505780855684,89.81999969482422,0.02025974101389827
14799,2020-10-15,89.54000091552734,90.62000274658205,88.55999755859375,88.55999755859375,1674800.0,0.002238690237688079,-3.204077819557681,-5.157846129135882,89.02546034255246,88.56564042929986,-1.208255404948119,-6.177306356898384,-7.5948321420932245,-6.360257621713885,19.13804839861951,2.0600051879882955,4.541765172725036,4.945000457763669,-3.9446355402081252,13.834636455735463,0.5001824587777719,9.389818456749566,-1.501359480251466,39.00704231067852,-41.92039627350574,4.444817998985898,10,-1.7849998474121094,-5.0149993896484375,-8.782499313354492,-6.0,-7.0500030517578125,3,0.001116802245908266,1.3739734524252574,89.33999633789062,2.8000133515168275,89.2300033569336,1.0085422990521837,90.4800033569336,0.001116802245908266
14800,2020-10-16,91.5199966430664,91.69000244140624,89.36000061035156,89.76000213623047,1966600.0,0.022112974171253352,1.2190429134030072,1.7959066103027614,90.65070713157486,89.74905088989668,-2.473247158979632,-7.540522338055183,-9.573977060646328,-8.263976481970289,21.203293834358618,2.3300018310546733,5.058020011275261,6.287996292114258,-2.6727095565576775,15.248702140786193,1.807643367778283,10.768349216450233,-2.9599990844726562,94.76905235877446,11.965244157149584,4.480352924335969,10,-2.4949951171875,-6.779994964599609,-10.762495040893555,-7.904994964599609,-8.109992980957031,4,-0.018028780124626276,-3.204077819557681,89.54000091552734,1.3739734524252574,89.33999633789062,2.8000133515168275,89.2300033569336,-0.018028780124626276
14801,2020-10-19,91.27999877929688,91.87000274658205,90.94000244140624,91.43000030517578,2229600.0,-0.0026223543768859603,-1.2409802461645856,-0.08522840571166,88.78857323935415,90.5641969419589,-1.7546432727416175,-6.705515647865113,-9.375552147414638,-8.006762649943738,23.068790754369775,0.9300003051758097,5.490641039188901,5.451998519897458,-3.4497017366623197,14.353698776457236,1.001148391617562,9.902848648177354,-2.720001220703125,82.79871968539283,-0.3204626081840729,4.45085012827989,10,-1.2999992370605469,-6.4499969482421875,-10.522497177124023,-7.664997100830078,-6.459999084472656,0,-0.022677472858311565,1.2190429134030072,91.5199966430664,-3.204077819557681,89.54000091552734,1.3739734524252574,89.33999633789062,-0.022677472858311565
14802,2020-10-20,90.68000030517578,91.9000015258789,90.0199966430664,91.9000015258789,3647000.0,-0.0065731647912464775,2.081972133977037,8.133258735567875,84.08226969146541,90.52077724091342,-0.8961587777389894,-5.536414676631097,-8.8036789026755,-7.395257486184505,25.350214734710093,1.8800048828125,5.725843396208688,4.31049995422363,-4.375026088569285,12.996025997016545,-0.03226306717283478,8.653262975620095,-1.4580017089843693,63.473060731278885,-18.062134187989493,4.342763021396459,10,-0.5449981689453125,-5.834999084472656,-9.92249870300293,-7.064998626708984,-5.30999755859375,1,-0.04355973682122638,-1.2409802461645856,91.27999877929688,1.2190429134030072,91.5199966430664,-3.204077819557681,89.54000091552734,-0.04355973682122638
14803,2020-10-21,90.4000015258789,91.37000274658205,90.08000183105469,90.41000366210938,2604500.0,-0.0030877677365964695,-2.969224268460201,0.008198464116867199,80.38082570551407,88.96435536235518,-0.374979251177038,-4.609051126155876,-8.470208304238653,-7.1194741309231375,27.75492970182673,1.290000915527358,5.722870586558116,3.469501113891596,-4.694525627128044,11.633527854911236,-0.6125122566182313,7.551514484401423,-0.6424023437499926,55.08987370397528,-23.22461423727568,4.08201337050982,10,-0.22999954223632812,-5.555000305175781,-9.587501525878906,-6.784999847412109,-5.480003356933594,2,-0.06935845317066747,2.081972133977037,90.68000030517578,-1.2409802461645856,91.27999877929688,1.2190429134030072,91.5199966430664,-0.06935845317066747
14804,2020-10-22,92.1999969482422,92.6999969482422,89.79000091552734,90.16999816894531,3507900.0,0.019911453451115335,-1.0860236812600939,-202.95652173913186,79.63918944782512,87.33292672177583,-1.936538292905908,-5.783294214067027,-10.22243796213543,-8.910706207120128,30.59825374094457,2.909996032714858,5.617898807083819,4.68399658203127,-3.210373786881931,12.57836695094447,0.7368113975746695,8.63118176648787,-0.29999542236329546,85.0299237059711,8.337829460613108,3.9471851844566035,10,-1.629997253417983,-6.954998016357436,-11.804998397827163,-8.584995269775405,-7.309997558593764,3,-0.1057483766021523,-2.969224268460201,90.4000015258789,2.081972133977037,90.68000030517578,-1.2409802461645856,91.27999877929688,-0.1057483766021523
14805,2020-10-23,91.87999725341795,92.30999755859376,91.5199966430664,92.1500015258789,3525700.0,-0.003470712640087026,1.6779858273417698,-0.13300711075031801,73.65329017226301,85.02743793892857,-1.445620544057462,-4.826280032214655,-9.841609588195965,-8.599841714022432,33.42666219968926,0.790000915527358,5.464330079751633,3.8024971008300668,-3.6189800578743245,11.223974259534458,0.09175852147787111,7.513235680182262,-2.089996337890611,71.82127791221643,-2.338797400522054,3.7107385793521974,10,-1.3099975585937358,-6.634998321533189,-11.524997711181626,-8.264995574951158,-6.669998168945298,4,-0.10219851622055975,-1.0860236812600939,92.1999969482422,-2.969224268460201,90.4000015258789,2.081972133977037,90.68000030517578,-0.10219851622055975
14806,2020-10-26,93.58999633789062,94.20999908447266,91.45999908447266,91.45999908447266,3753500.0,0.01861122263376047,-1.5821629540480617,-7.888753885277912,74.47819285890583,83.29836569442465,-2.981623638121249,-5.8152945350353775,-11.446766358777268,-10.267770324620926,36.25919962678735,2.75,5.174346799175112,4.865496444702146,-2.0698400794142486,11.80083296881854,1.3978281826439485,8.333164706760343,-3.7999954223632812,85.97278272787216,12.662262003721224,3.467668262058196,10,-2.204998016357422,-7.589996337890625,-13.50999641418457,-9.974994659423828,-7.719993591308594,0,-0.1087722307310296,1.6779858273417698,91.87999725341795,-1.0860236812600939,92.1999969482422,-2.969224268460201,90.4000015258789,-0.1087722307310296
14807,2020-10-27,92.52999877929688,93.8000030517578,91.95999908447266,93.08000183105469,2485800.0,-0.011325970724123224,-1.1775163422297494,-0.2582177281568004,67.16288982122329,80.87348871229757,-1.5693256787193235,-4.052626331722678,-10.236633111450914,-9.189162563312578,39.22907038207145,1.840003967285142,4.834229564080061,3.227499008178711,-2.861967916392743,9.316965932750165,0.1827655458929769,6.272232470464445,-2.563197937011722,61.990927575957386,-9.163823195331162,3.044733462285728,10,-1.1450004577636719,-6.134998321533203,-12.479999542236328,-8.914997100830078,-7.790000915527344,1,-0.08332431845009092,-1.5821629540480617,93.58999633789062,1.6779858273417698,91.87999725341795,-1.0860236812600939,92.1999969482422,-0.08332431845009092
14808,2020-10-28,90.31999969482422,93.44000244140624,90.18000030517578,92.06999969482422,2916300.0,-0.02388413610318918,-2.211826696131918,3.181800527118879,53.654757045629275,76.943410568195,0.8876521031110087,-1.2291068609314095,-7.90939937293922,-7.011536559832763,41.57778960553099,3.2600021362304545,4.370296629077544,0.5880001068115206,-4.3567650692113205,5.532765282834362,-1.884382481199907,3.0603826948229482,-0.18347092285156918,11.990927575957386,-53.9239036756301,2.472382588011424,10,1.4650001525878906,-3.924999237060547,-10.382499694824219,-6.704998016357422,-6.930000305175781,2,-0.05480510368652991,-1.1775163422297494,92.52999877929688,-1.5821629540480617,93.58999633789062,1.6779858273417698,91.87999725341795,-0.05480510368652991
14809,2020-10-29,90.54000091552734,91.4800033569336,88.83999633789062,90.05999755859375,2215600.0,0.0024357974030830842,1.237286272633522,-0.27428763253348215,52.8481096702697,72.74312196138331,0.9213031711722834,-0.906467459998197,-7.9868823338889285,-7.231025925630249,43.2357707272208,2.6400070190429688,4.030859936966124,0.4340011596679716,-3.3905888113993257,4.258591130735269,-1.478293825865677,2.34629614520162,3.6699981689453125,31.657424732580626,-28.985399614930767,1.9122949855336486,10,0.9849967956542969,-4.145000457763672,-11.01500129699707,-6.924999237060547,-6.700004577636719,3,-0.062072042078124334,-2.211826696131918,90.31999969482422,-1.1775163422297494,92.52999877929688,-1.5821629540480617,93.58999633789062,-0.062072042078124334
14810,2020-10-30,89.93000030517578,91.13999938964844,88.75,90.5999984741211,2415000.0,-0.006737360328952113,1.7314278738839286,-1.3958197568147501,47.815711364845605,68.19058175310458,1.4327087971340688,0.07187077715556711,-7.189834222617037,-6.615433112783322,43.90700971417619,2.3899993896484375,3.740043609491451,-0.4074993133544922,-3.4971117189796956,2.6821130922707113,-1.952305516167101,1.1373068894581166,4.17259872436523,21.611730824855062,-34.57637903507997,1.544806202812602,10,1.5499992370605469,-2.920001983642578,-10.415000915527344,-6.314998626708984,-6.44000244140625,4,-0.05604359944872894,1.237286272633522,90.54000091552734,-2.211826696131918,90.31999969482422,-1.1775163422297494,92.52999877929688,-0.05604359944872894
14811,2020-11-02,91.2300033569336,91.23999786376952,89.7699966430664,90.83000183105469,3171400.0,0.014455721642903097,6.000163490708684,-0.5970188344075247,57.91140233759145,65.28270760267414,0.1395424740074418,-0.947499486322414,-8.273188537147263,-7.844586317941662,44.048395098900436,1.4700012207031108,3.4622981046211123,0.6835037231445256,-2.009856807363832,3.376864253652883,-0.6631765421096532,2.0301839883987043,2.658491711425782,49.108947688068376,-9.239472054689038,1.346680265254179,11,0.24999618530273438,-3.8950042724609375,-11.787504196166992,-7.615001678466797,-7.6300048828125,0,-0.06598711006189406,1.7314278738839286,89.93000030517578,1.237286272633522,90.54000091552734,-2.211826696131918,90.31999969482422,-0.06598711006189406
14812,2020-11-03,90.88999938964844,92.08999633789062,90.4499969482422,92.08999633789062,2886700.0,-0.0037268875893263775,1.7333392673219248,-2.999980926586431,56.02177016247591,62.57614587566991,0.5726921536520422,-0.4361085918374954,-7.770824248284356,-7.435629029471272,43.65858646289662,1.6399993896484233,2.8933995053896098,0.22049980163573935,-2.283948867565371,2.72494847083685,-1.031724532964816,1.4727241362362946,2.79295587597656,45.628961101495435,-15.199611496743003,1.2522243346005573,11,0.5900001525878906,-3.5449981689453125,-11.352499008178711,-7.274997711181641,-8.409996032714844,1,-0.05523156207258306,6.000163490708684,91.2300033569336,1.7314278738839286,89.93000030517578,1.237286272633522,90.54000091552734,-0.05523156207258306
14813,2020-11-04,90.1500015258789,92.12999725341795,89.98999786376953,90.6500015258789,2401700.0,-0.00814168631025225,-4.219464086341611,0.4166677263074908,52.274426315687656,59.53561663876574,1.423158481110903,0.4481549491645467,-6.841157015474749,-6.629642167691529,43.13203402432608,2.1399993896484233,2.334372629742802,-0.5964981079101506,-2.922688214443383,1.7296919986230819,-1.7595931611767668,0.5665969453564657,3.3356355291210917,41.42019714552084,-21.252888117509194,1.163095053266618,11,1.3299980163574219,-2.4250030517578125,-10.597501754760742,-6.534999847412109,-7.3899993896484375,2,-0.06001113223005716,1.7333392673219248,90.88999938964844,6.000163490708684,91.2300033569336,1.7314278738839286,89.93000030517578,-0.06001113223005716
14814,2020-11-05,90.70999908447266,92.83000183105469,90.58000183105469,91.08000183105469,3012400.0,0.006211841920302108,-6.142888283378746,0.7400054931640625,46.622192584146134,56.5321613511972,0.703565202112685,-0.007476666470438431,-7.163671552378673,-7.117169634180726,42.632981247275566,2.6800003051757812,1.8982672841117676,-0.10300064086914062,-2.3390013115564585,2.1330000298181773,-1.2210009762127925,1.0149996944745112,2.586212488327348,48.0391716874792,-10.137188993236776,1.1180003353436563,11,0.7700004577636719,-2.954998016357422,-10.88749885559082,-7.094997406005859,-8.5,3,-0.08069672327972965,-4.219464086341611,90.1500015258789,1.7333392673219248,90.88999938964844,6.000163490708684,91.2300033569336,-0.08069672327972965
14815,2020-11-06,90.91999816894531,91.91000366210938,90.47000122070312,91.11000061035156,2145700.0,0.0023150599337686817,-1.642215191645435,0.5135162999773182,48.49497965068066,53.6451376613944,0.3833867528730224,-0.13791207502519853,-7.121113989801472,-7.263120432462387,42.04177796320784,1.44000244140625,1.5770640276942771,0.05199851989746662,-2.1347303527105908,2.238727392505524,-1.041365916406562,1.1453629562014953,2.194364940942691,37.581685494949895,-16.75802695612264,1.0933644363040256,11,0.35500335693359375,-2.704998016357422,-10.602499008178711,-7.304996490478516,-6.629997253417969,4,-0.07787067722877428,-6.142888283378746,90.70999908447266,-4.219464086341611,90.1500015258789,1.7333392673219248,90.88999938964844,-0.07787067722877428
14816,2020-11-09,90.26000213623048,94.20999908447266,90.02999877929688,92.0,3674500.0,-0.007259085415822875,-2.7999923706213434,9.157765820751612,48.25291783350393,51.544029662758916,0.5826165472382314,0.5320346296831531,-6.2103784544867295,-6.534599442450698,41.369690879747154,4.180000305175781,1.1153775058428579,-0.5969974517822152,-2.7941329001118334,1.600137996547403,-1.6955651759470243,0.5015702723825939,-1.510002136230483,6.3982036577696615,-44.85351193161937,1.098567724164806,11,1.2199974060058452,-1.0300025939941548,-8.485000610351577,-6.645000457763686,-7.4300003051757955,0,-0.07500558511225053,-1.642215191645435,90.91999816894531,-6.142888283378746,90.70999908447266,-4.219464086341611,90.1500015258789,-0.07500558511225053
14817,2020-11-10,90.79000091552734,91.73999786376952,89.38999938964844,90.04000091552734,2587100.0,0.005871911885144021,-1.2926780251434558,-0.4310350119483516,51.589240989596156,51.31452787875524,-0.24602987386870723,0.13164901427857956,-6.493783704036673,-6.959403381118165,40.84544891040387,2.3499984741210795,0.7959372507491764,-0.14499855041503906,-2.205446243922651,1.915449143092573,-1.1752223971688522,0.8852252963387741,-1.9308009338378866,29.04567664977753,-20.82328474196024,1.0302238467538092,11,0.6899986267089844,-0.5050010681152344,-8.154998779296875,-7.174999237060547,-6.930000305175781,1,-0.07919376989648852,-2.7999923706213434,90.26000213623048,-1.642215191645435,90.91999816894531,-6.142888283378746,90.70999908447266,-0.07919376989648852
14818,2020-11-11,91.1500015258789,92.79000091552734,90.7300033569336,91.27999877929688,2094200.0,0.003965201087358983,-3.2474457090271276,-0.17332967122395834,45.15237310929337,50.45944603864677,-0.5318421211516124,-0.09043448125568432,-6.56536295252323,-7.22557796986554,40.395427509512146,2.05999755859375,0.3089176538038174,0.12450180053710369,-1.7951608497735094,2.044164450847717,-0.8353295246182029,1.0843331256924102,-2.183785562133778,36.514569453611855,-8.538837333009788,0.9598313251553089,11,0.3299980163574219,-3.814697265625e-06,-7.340000152587891,-7.534999847412109,-7.8600006103515625,2,-0.09511791578504547,-1.2926780251434558,90.79000091552734,-2.7999923706213434,90.26000213623048,-1.642215191645435,90.91999816894531,-0.09511791578504547
14819,2020-11-12,89.63999938964844,90.87999725341795,88.83999633789062,90.38999938964844,1687500.0,-0.016566122994542742,1.3583883856514332,5.76935266154117,40.68220262331922,49.66683395625494,0.9354406808746347,1.5045842249040646,-4.8588115421642755,-5.634846926981794,39.314283985666954,2.3100051879882812,-0.09254088025002716,-1.390500259399417,-3.294327527312987,0.5133270085141532,-2.342413893356195,-0.43858662544263893,4.569999694824219,14.897628353486574,-25.663988995802562,0.9519136339567851,11,1.8849983215332031,1.6500015258789062,-5.522499084472656,-6.149997711181641,-7.519996643066406,3,-0.07675142012788172,-3.2474457090271276,91.1500015258789,-1.2926780251434558,90.79000091552734,-2.7999923706213434,90.26000213623048,-0.07675142012788172
14820,2020-11-13,89.87000274658203,90.47000122070312,89.19999694824219,90.0199966430664,1936200.0,0.002565856297408242,1.4190487262581197,0.19999186197916666,32.3529731110916,46.82700848664385,0.7778286542885695,1.2064866149376456,-4.861362104788611,-5.778132261573319,37.88039095265133,1.2700042724609375,-0.15544510572917147,-1.0779972076416016,-3.0347761680387606,0.8787817527555575,-2.056386687840174,-0.09960772744302915,4.23259628295898,19.180742679265816,-14.990733046495986,0.9783894801985767,11,1.6549949645996094,1.4549980163574219,-5.42750358581543,-6.310001373291016,-8.470001220703125,4,-0.08523426536114909,1.3583883856514332,89.63999938964844,-3.2474457090271276,91.1500015258789,-1.2926780251434558,90.79000091552734,-0.08523426536114909
14821,2020-11-16,89.20999908447266,89.80999755859375,88.01000213623047,89.2699966430664,4201000.0,-0.0073439817729890056,2.1578883966216487,0.4,33.62920415839331,44.33894559730134,1.2529193135184329,1.7955167769885918,-3.9604442020208523,-5.011854471376822,36.066998537331365,1.8600006103515625,-0.24176949581348595,-1.6345008850097713,-3.731308101551832,0.4623063315322895,-2.6829044932808017,-0.5860972767387409,4.787347891235342,25.104545077283554,-5.31877670196943,1.0484036082710295,11,1.9000015258789062,1.9000015258789062,-4.697500228881836,-5.584999084472656,-8.5,0,-0.055150747891910434,1.4190487262581197,89.87000274658203,1.3583883856514332,89.63999938964844,-3.2474457090271276,91.1500015258789,-0.055150747891910434
14822,2020-11-17,86.7300033569336,89.18000030517578,86.48999786376953,88.9000015258789,3052600.0,-0.02779952643190553,-1.0301835078971158,36.16810783316379,32.756988112513326,42.17034135250419,3.4428116275184664,4.178657651337275,-1.2611282264567478,-2.418169411916651,34.6095345444971,2.720001220703125,-0.270090090669143,-3.916996765136716,-6.708176513122638,-1.1258170171507942,-5.312586639129677,-2.521406891143755,7.027849825195304,3.8096091572066255,-27.74958659493439,1.3955898739929617,11,3.6199951171875,3.6199951171875,-1.3725032806396484,-2.450000762939453,-5.310005187988281,1,-0.044967155251091295,2.1578883966216487,89.20999908447266,1.4190487262581197,89.87000274658203,1.3583883856514332,89.63999938964844,-0.044967155251091295
14823,2020-11-18,84.12999725341797,87.27999877929688,84.05000305175781,87.2699966430664,2861600.0,-0.029978162145519738,1.0442987242508233,1.4470055480160042,24.941362863067013,39.76136027238429,5.69831601037599,6.624486976900556,1.5025264589478127,0.25649289279783716,33.2759263110921,3.2299957275390625,-0.6374910520322743,-6.203502655029297,-10.241491243321931,-2.1655140667366624,-8.222496949175607,-4.184508360882987,9.191784609609371,1.1712191738129492,-29.12076858287861,2.0189942941463146,11,5.000003814697266,5.000003814697266,1.2425041198730469,0.15000534057617188,-2.8499984741210938,2,-0.003209279114239294,-1.0301835078971158,86.7300033569336,2.1578883966216487,89.20999908447266,1.4190487262581197,89.87000274658203,-0.003209279114239294
14824,2020-11-19,82.44999694824219,83.69000244140625,81.9800033569336,83.33000183105469,4399200.0,-0.019969099726881656,1.1374907017108853,0.280256386581982,23.01587694773751,36.93034886094616,6.798334622544843,7.943876177131642,3.37483861154476,2.0010205083171684,31.72408977522345,2.149993896484375,-1.030637854917103,-7.396002960205081,-12.654842214963907,-2.1371637054462553,-10.025422587584487,-4.766583332825675,10.130042609883589,5.535850524936624,-24.786123858229416,2.6294196273794124,11,5.6450042724609375,5.6450042724609375,3.182504653930664,1.8300056457519531,-1.2699966430664062,3,0.010188041217423782,1.0442987242508233,84.12999725341797,-1.0301835078971158,86.7300033569336,2.1578883966216487,89.20999908447266,0.010188041217423782
14825,2020-11-20,82.48999786376953,82.79000091552734,80.80999755859375,81.79000091552734,5841200.0,0.00048515363260048794,2.0461518598072703,-0.7954466638923567,15.317455319622965,33.2708530260705,6.0757101576037655,7.551500023640017,3.5112693635621355,1.9887521197744888,30.22398040131692,1.9800033569335938,-1.3470915573095112,-6.88650207519531,-12.989618111333456,-0.783386039057163,-9.938060093264383,-3.8349440571262363,9.030038074237027,18.66667005750868,-8.895577650856346,3.051558018069074,11,4.310001373291016,5.020000457763672,3.650003433227539,1.7900047302246094,-0.9799957275390625,4,-0.004485333092122734,1.1374907017108853,82.44999694824219,1.0442987242508233,84.12999725341797,-1.0301835078971158,86.7300033569336,-0.004485333092122734
14826,2020-11-23,83.41000366210938,83.83000183105469,82.4000015258789,83.22000122070312,4275400.0,0.011152937594436807,1.776702912506296,0.271433242506812,21.623705521756435,29.941349085199413,4.561542736681545,6.144776669436538,2.7436604604520483,1.0938073196112583,27.92813065606414,1.4300003051757812,-1.6316351827579183,-5.457496643066406,-11.775258301808918,0.8602650156761058,-8.616377472437662,-2.2986158136951502,6.82482767036764,31.06338411391038,5.547421692068362,3.1588808293712574,11,3.389995574951172,4.099994659423828,3.4724979400634766,1.0849990844726562,-0.14000701904296875,0,-0.024097854549592235,2.0461518598072703,82.48999786376953,1.1374907017108853,82.44999694824219,1.0442987242508233,84.12999725341797,-0.024097854549592235
14827,2020-11-24,84.81999969482422,84.97000122070312,83.33000183105469,84.0999984741211,2864000.0,0.016904399602075015,2.21567160829955,3.7894314166398972,30.758124613021806,28.34198814116924,2.4760255683074774,4.3506087552514,1.516548469018943,-0.2762874705457534,25.31649684615299,1.6399993896484375,-1.9644891825839892,-3.6620006561279297,-9.979698364911371,2.655697052655512,-6.8208495105196505,-0.5031518017362089,4.283851584786802,61.97838299317482,36.88486981535166,3.158848854391722,11,1.0249977111816406,2.6899986267089844,2.585000991821289,-0.23499679565429688,-3.279998779296875,1,-0.04845556030581266,1.776702912506296,83.41000366210938,2.0461518598072703,82.48999786376953,1.1374907017108853,82.44999694824219,-0.04845556030581266
14828,2020-11-25,85.37000274658203,85.54000091552734,84.27999877929688,85.11000061035156,2276400.0,0.006484355738465952,3.2000178019658456,0.36111346585851734,30.70812188057799,27.233756947531326,1.1397655573515806,3.5950713308389055,1.1447618006217226,-0.787097030090365,23.889467941987537,1.2600021362304688,-2.2684823736777844,-2.864497756958002,-9.266296182320048,3.5373006684040433,-6.065396969639025,0.3364014557230206,2.7385860865069134,96.40596092397871,71.14917746982782,3.200899212681025,11,0.26999664306640625,2.139995574951172,2.1199989318847656,-0.7700004577636719,-3.94000244140625,2,-0.046269233343732896,2.21567160829955,84.81999969482422,1.776702912506296,83.41000366210938,2.0461518598072703,82.48999786376953,-0.046269233343732896
14829,2020-11-27,84.91999816894531,85.41000366210938,84.12999725341797,85.2699966430664,1154600.0,-0.005271225994598394,3.063431706165155,-1.3461369171630624,28.69320767966981,26.82711634404002,0.949698694883736,3.7971325010257004,1.784967972702674,-0.3005968098029115,23.3242396621688,1.2800064086914062,-2.7147316561725034,-3.0335021972656193,-9.502224216301045,3.435219821769806,-6.267863206783332,0.20085881225209334,2.312759711204208,86.89212882538054,60.583868657260794,3.234361009517712,11,0.3899993896484375,2.5900001525878906,2.587503433227539,-0.3199958801269531,-2.839996337890625,4,-0.042863865616280306,3.2000178019658456,85.37000274658203,2.21567160829955,84.81999969482422,1.776702912506296,83.41000366210938,-0.042863865616280306
14830,2020-11-30,84.88999938964844,85.25,84.01000213623047,84.81999969482422,3484500.0,-0.000353259302210418,2.139231460109902,-0.2,30.037193952536654,26.428004098944832,0.22238093837268025,3.615558706532255,2.049361152309203,-0.22751943446824896,22.80522495048745,1.2399978637695312,-3.150187950623078,-2.8115009307861385,-9.348346096478622,3.725344234906345,-6.07992351363238,0.45692165206010316,1.5720272519143919,79.29931043866597,48.387592551354345,3.2684225828462448,11,0.10499954223632812,2.6199989318847656,3.0174999237060547,0.1100006103515625,-5.0,0,-0.04370360597416911,3.063431706165155,84.91999816894531,3.2000178019658456,85.37000274658203,2.21567160829955,84.81999969482422,-0.04370360597416911
14831,2020-12-01,85.20999908447266,86.27999877929688,84.61000061035156,85.2300033569336,3362600.0,0.0037695805998938514,-1.7376991770267904,-0.2857765667574932,28.927518560605193,26.00250748206615,-0.8098531370779654,2.973904666814022,1.953608933712573,-0.5361525129682008,22.038503593353912,1.6699981689453125,-3.4371527982680874,-2.1905010223388643,-8.596326653488958,4.21532460881123,-5.393413837913911,1.0124117932361827,-4.400001525878906,63.72878638190461,31.23513821768445,3.2029128155750497,12,-1.1650009155273438,2.299999237060547,2.697500228881836,-0.20999908447265625,-6.029998779296875,1,-0.04342209820439269,2.139231460109902,84.88999938964844,3.063431706165155,84.91999816894531,3.2000178019658456,85.37000274658203,-0.04342209820439269
14832,2020-12-02,85.87000274658203,85.94999694824219,84.08000183105469,84.86000061035156,1858700.0,0.007745612829488158,2.1965986971236298,-50.48932112890923,30.502254442677653,26.620384324245112,-1.7932570061240227,2.022212240487022,1.5143490327567548,-1.1905762439881897,20.966153655101394,1.8699951171875,-3.6730404921027855,-1.2794975280761776,-7.50034800621998,4.941352950067625,-4.389922767148079,1.8309277109957236,-4.950605163574224,81.9384740516178,47.889920087263846,3.110425239071901,12,-2.3250045776367188,1.6399955749511719,2.8224964141845703,-0.11500167846679688,-7.090003967285156,2,-0.030278397814760938,-1.7376991770267904,85.20999908447266,2.139231460109902,84.88999938964844,3.063431706165155,84.91999816894531,-0.030278397814760938
14833,2020-12-03,84.73999786376953,85.69000244140625,84.22000122070312,85.58999633789062,2590300.0,-0.013159483482810042,1.7999738423419822,-0.8415808676340618,31.38301048575839,27.550065828469656,-0.6343305351766588,2.8734555844596343,2.8781175275283033,-0.07092626406382863,20.167291189967397,1.6500015258789062,-3.9521466994235652,-2.139002227783209,-8.280482339416764,4.0024778838503465,-5.209742283599994,0.931737828033576,-3.713388256835941,32.15844965096309,-4.134419886251308,3.070740055816779,12,-1.1949996948242188,2.770000457763672,4.150001525878906,1.0150032043457031,-6.900001525878906,3,-0.03776253279338759,2.1965986971236298,85.87000274658203,-1.7376991770267904,85.20999908447266,2.139231460109902,84.88999938964844,-0.03776253279338759
14834,2020-12-04,83.38999938964844,85.02999877929688,82.63999938964844,84.58999633789062,3094200.0,-0.015931065708679748,1.2980743131716979,1.411763649908896,27.31094704257228,28.88267601990847,0.9644521404589597,3.8440252394593983,4.40878061474055,1.271459967288635,19.275878779360017,2.3899993896484375,-4.094555596125801,-3.1230007171630803,-9.175001659088778,2.9290002247626177,-6.149001188125936,-0.09700024620022418,-2.2583219992675794,20.60439905932065,-17.115548796071536,3.026000470962852,12,0.9500007629394531,4.119998931884766,5.700000762939453,2.365001678466797,-5.239997863769531,4,-0.023504006461426585,1.7999738423419822,84.73999786376953,2.1965986971236298,85.87000274658203,-1.7376991770267904,85.20999908447266,-0.023504006461426585
14835,2020-12-07,83.83999633789062,84.12999725341797,82.80000305175781,82.8499984741211,2545700.0,0.005396293938551677,-1.440381613668657,-0.8250003178922473,30.916854870850813,29.915248169807846,0.8114205014017131,2.989699687447853,4.143244010962874,0.8098437379571237,18.41902326768386,1.3299942016601562,-3.8649635670471696,-2.3190036773681584,-8.108174949533563,3.470167594797246,-5.213589313450868,0.575581958714551,-2.60535251973144,32.96695465539863,-6.08649621294272,2.8945856360827036,12,0.6200027465820312,3.670001983642578,5.120002746582031,1.9150047302246094,-5.0099945068359375,0,-0.02099230180954248,1.2980743131716979,83.38999938964844,1.7999738423419822,84.73999786376953,2.1965986971236298,85.87000274658203,-0.02099230180954248
14836,2020-12-08,83.48999786376953,84.08999633789062,82.69000244140625,83.66999816894531,2077200.0,-0.004174600303064602,1.7450951059516953,-0.1818188824068865,36.43215791417519,30.545696314380443,1.3119220824363964,2.958167926814525,4.677438989412082,1.1074291532085851,16.6621751542904,1.399993896484375,-3.433586848251494,-2.3305019378662166,-7.897464641525701,3.236460765793268,-5.113983289695966,0.4529794139635328,-2.154446946387594,25.679731150080215,-17.095214217515178,2.7834813518297423,12,0.970001220703125,4.020000457763672,5.755001068115234,2.265003204345703,-3.0199966430664062,1,-0.043118919226650454,-1.440381613668657,83.83999633789062,1.2980743131716979,83.38999938964844,1.7999738423419822,84.73999786376953,-0.043118919226650454
14837,2020-12-09,83.5999984741211,83.8499984741211,82.83000183105469,83.48999786376953,2491800.0,0.001317530400839706,2.344247942566976,-0.6111134658585173,47.19577727686674,32.37765802507919,1.1294374441700796,2.4052080104268896,4.746394708077958,0.95773708655382,15.2797248154281,1.0199966430664062,-2.8941425777323673,-1.8610012054443388,-6.98796764929682,3.2659652384081426,-4.424484427370572,0.7024820164818948,-2.165558599500855,31.47534832528704,-15.878021677136491,2.5634832219262393,12,0.8600006103515625,3.9099998474121094,5.807500839233398,2.1550025939941406,-2.8899993896484375,2,-0.052870792459566274,1.7450951059516953,83.48999786376953,-1.440381613668657,83.83999633789062,1.2980743131716979,83.38999938964844,-0.052870792459566274
14838,2020-12-10,82.4800033569336,84.02999877929688,82.20999908447266,84.0,2449500.0,-0.013397071024280005,1.3038055366429575,-13.818074628936053,50.16876482002282,34.76383104067397,2.0074831153065134,2.9959698833550306,6.011520516101854,2.0177127285125493,13.55513775943193,1.8199996948242188,-2.5025691707646587,-2.5474964141845646,-7.080896021742063,1.985903193372934,-4.814196217963314,-0.2807966104058153,-0.94865230421982,9.57462062696315,-41.28927381828578,2.266699803778751,12,1.7649955749511719,5.029994964599609,6.932497024536133,3.2749977111816406,-1.7300033569335938,3,-0.04485941351899425,2.344247942566976,83.5999984741211,1.7450951059516953,83.48999786376953,-1.440381613668657,83.83999633789062,-0.04485941351899425
14839,2020-12-11,82.76000213623047,82.87999725341797,81.87999725341797,82.05000305175781,1884400.0,0.0033947474284787837,1.105286828304569,-0.46710569244437306,51.47866444720762,37.14621665119297,1.55208573122529,2.2916028205229964,5.840022070237524,1.6512498083685898,13.054290882562919,1.0,-2.3331322079899763,-1.9234977722167912,-6.004785151450562,2.15778960701698,-3.9641414618336768,0.11714591740009439,-1.1336781289850393,39.111328125,-15.17157190232281,2.0406436896168856,12,1.3199958801269531,4.749996185302734,6.842496871948242,2.9949989318847656,-1.7900009155273438,4,-0.05944907771076502,1.3038055366429575,82.4800033569336,2.344247942566976,83.5999984741211,1.7450951059516953,83.48999786376953,-0.05944907771076502
14840,2020-12-14,82.20999908447266,84.47000122070312,82.13999938964844,83.80000305175781,2756400.0,-0.006645759274540142,-1.6936385085224142,-2.2394450951526417,43.150660473736515,38.726565752652,1.8796134944728067,2.3592748423753562,6.422158293397473,2.1198139472286357,12.171149946380671,2.3300018310546875,-2.220958598415237,-2.090500640869138,-5.505788823902336,1.32478754216406,-3.7981447323857367,-0.3828565493525389,-0.4906015817861942,12.741363921561696,-42.64128161081479,1.7076440915166018,12,1.7049980163574219,5.299999237060547,7.407501220703125,3.545001983642578,-0.12999725341796875,0,-0.04938569035163243,1.105286828304569,82.76000213623047,1.3038055366429575,82.4800033569336,2.344247942566976,83.5999984741211,-0.04938569035163243
14841,2020-12-15,84.29000091552734,84.43000030517578,82.16000366210938,82.69999694824219,2334800.0,0.02530108082007687,1.4278003304706146,-1.0,47.18982856125759,40.580740654716436,-0.3851127990137684,-0.11406820796014472,4.3427055912115975,-0.0198202166652095,11.967882834569524,2.2699966430664062,-1.9855821586711073,0.23550109863280966,-2.2814530209800097,2.752455218245629,-1.0229759611736,1.4939781584392193,-2.4793913873086666,93.05019191285419,36.91139057309866,1.2584770598064117,12,-0.5050010681152344,3.2199974060058594,5.454999923706055,1.4650001525878906,-1.7000045776367188,1,-0.06477635573814366,-1.6936385085224142,82.20999908447266,1.105286828304569,82.76000213623047,1.3038055366429575,82.4800033569336,-0.06477635573814366
14842,2020-12-16,82.83000183105469,84.83000183105469,82.5999984741211,84.22000122070312,2290300.0,-0.017321142111931143,-1.4108064862011513,-0.874211271322665,37.717601832824826,41.28458413772382,0.66862640072749,1.0949081601487762,5.7418115669077565,1.447933969294752,12.495110866354958,2.2300033569335938,-1.820786423888464,-1.0294979095458956,-3.261895781110681,1.2028999620188898,-2.1456968453282883,0.08670102623649711,-0.9300045178144529,32.20349503314255,-18.063446876711723,1.1161989357823952,12,0.6249961853027344,3.9699974060058594,7.524997711181641,2.924999237060547,-1.0100021362304688,2,-0.02849209897598659,1.4278003304706146,84.29000091552734,-1.6936385085224142,82.20999908447266,1.105286828304569,82.76000213623047,-0.02849209897598659
14843,2020-12-17,83.86000061035156,84.73999786376953,83.22000122070312,83.2699966430664,2585200.0,0.012435093040293888,-3.4058204977940933,-0.4244634721993523,45.14653051129528,43.2663156342486,-0.5580077521534292,0.04600340235302269,4.655830035011817,0.4081271035710188,12.470291031357364,1.9099960327148438,-1.6442568144566962,0.014000701904294033,-2.2147722745471015,2.2427736783556895,-1.1003857863214108,1.1283871901299989,-1.8724032677901903,67.1186537113714,20.597046961349506,1.1143864882256989,12,-0.5050010681152344,2.9399986267089844,7.022499084472656,1.8950004577636719,-3.4199981689453125,3,-0.03756262226272955,-1.4108064862011513,82.83000183105469,1.4278003304706146,84.29000091552734,-1.6936385085224142,82.20999908447266,-0.03756262226272955
14844,2020-12-18,83.29000091552734,84.5999984741211,82.62000274658203,83.6500015258789,14359200.0,-0.006797039001617433,-1.3294109199271167,-0.6101664231311342,43.01920330740271,44.61102101608769,-0.004117565956448743,0.7190255706228754,5.137246196872184,0.9639465061586492,11.79145982949515,1.9799957275390625,-1.5569677710752785,-0.597999191284174,-2.7462086263172267,1.5502102437488787,-1.6721039088006933,0.47610552623234526,-1.2165555442312552,42.75094729199283,0.35998811363811,1.0741047175165235,12,0.06499862670898438,2.5549964904785156,8.02499771118164,2.4650001525878906,-2.7300033569335938,4,-0.03049586850291197,-3.4058204977940933,83.86000061035156,-1.4108064862011513,82.83000183105469,1.4278003304706146,84.29000091552734,-0.03049586850291197
14845,2020-12-21,82.12000274658203,83.02999877929688,80.86000061035156,82.70999908447266,3056600.0,-0.014047282459894839,2.528464563510278,1.6388759377781545,37.44924065507445,44.724030209520954,1.0015671328897895,1.9603937977325643,6.189054187365457,2.092538714188038,11.001595636906487,2.4300003051757812,-1.447143810791232,-1.74949760437012,-3.9540325243893477,0.45503731564910765,-2.851765064379734,-0.6472301443605062,4.159996032714844,31.738079314930545,-7.625225440419669,1.102267460009611,12,0.7249984741210938,3.5199966430664062,9.287496566772461,3.634998321533203,-1.2099990844726562,0,-0.014003914849196386,-1.3294109199271167,83.29000091552734,-3.4058204977940933,83.86000061035156,-1.4108064862011513,82.83000183105469,-0.014003914849196386
14846,2020-12-22,81.4000015258789,82.05000305175781,80.9000015258789,81.94000244140625,2896200.0,-0.008767671658816312,2.026311298499222,0.9152614700253453,31.932081709182413,43.0280640353338,1.5577377951176885,2.6583866372292846,6.758784781094107,2.7535934890254765,10.700875786321857,1.220001220703125,-1.1568023309324218,-2.3689987182617216,-4.830070770720653,0.09207333419720953,-3.59953474449118,-1.1384626920322631,4.771597290039068,13.60203399211309,-19.534094977465458,1.2305360262294638,12,1.4449996948242188,3.9099960327148438,10.02499771118164,4.539997100830078,-0.220001220703125,1,0.008353811946300693,2.528464563510278,82.12000274658203,-1.3294109199271167,83.29000091552734,-3.4058204977940933,83.86000061035156,0.008353811946300693
14847,2020-12-23,80.70999908447266,82.2699966430664,80.69999694824219,81.88999938964844,2435100.0,-0.008476688310464997,-1.6166561762892038,2.185182045521977,33.10980195537729,41.132623717039856,2.0055919100344113,3.188148624932694,7.327697853444178,3.397762262897146,10.876626193302641,1.5699996948242188,-0.9845722865864701,-2.853501129150388,-5.6133044144277875,-0.09369784387298807,-4.233402771789088,-1.473599486511688,5.355367767333988,0.24757757336208835,-31.64852044751697,1.3799016426387019,12,2.0550003051757812,4.229999542236328,10.400001525878906,5.229999542236328,1.4000015258789062,2,0.02329323844311193,2.026311298499222,81.4000015258789,2.528464563510278,82.12000274658203,-1.3294109199271167,83.29000091552734,0.02329323844311193
14848,2020-12-24,81.41999816894531,81.58000183105469,80.41000366210938,80.83999633789062,758000.0,0.008796916026842627,1.5999694827323128,-0.49152684834965893,41.27545441890199,39.99893371389478,1.2621467654554834,2.2841623259490405,6.498817105789712,2.649265184471261,11.379290605931928,1.1699981689453125,-0.9052296975661847,-1.9460018157958956,-4.726742539891831,0.8347389083000394,-3.33637217784387,-0.555631453747921,4.4307538867187475,24.104910677705934,-8.838662818086416,1.390370362047969,12,1.2000045776367188,2.4250030517578125,8.930000305175781,4.520000457763672,-0.1399993896484375,3,0.004912816689689681,-1.6166561762892038,80.70999908447266,2.026311298499222,81.4000015258789,2.528464563510278,82.12000274658203,0.004912816689689681
14849,2020-12-28,81.27999877929688,81.9000015258789,80.66999816894531,81.73999786376953,1617200.0,-0.0017194717857637043,2.153828848655575,-0.7930993659730078,38.34244738286652,39.464687814909226,1.3076424207362578,2.2529920020312773,6.509409212958687,2.7608983122817676,11.76198256114081,1.2300033569335938,-1.0145616692705346,-1.904001235961914,-4.732557721980555,0.9245552500567271,-3.3182794789712347,-0.48972299295259347,4.244308372753906,33.20598238829614,0.2544044375476133,1.41427824300932,12,1.3400039672851562,2.06500244140625,7.850002288818359,4.659999847412109,0.9300003051757812,0,-0.010334600769021929,1.5999694827323128,81.41999816894531,-1.6166561762892038,80.70999908447266,2.026311298499222,81.4000015258789,-0.010334600769021929
14850,2020-12-29,81.18000030517578,82.18000030517578,81.02999877929688,81.44999694824219,1720800.0,-0.0012302962059906886,-3.0350952336336015,0.5869503922511734,39.235794602112335,38.580906263893084,1.392619459615915,2.1721635580964573,6.412339369719803,2.823038783495093,12.039086130626332,1.1500015258789062,-1.0869187922452852,-1.8184997558593778,-4.662546255464349,1.0255467437455934,-3.2405230056618564,-0.3964765060568993,4.037448637478519,41.39782520416911,7.215499407420367,1.422023249802483,12,1.44000244140625,2.1650009155273438,6.915000915527344,4.819999694824219,1.0100021362304688,1,-0.007637382905288037,2.153828848655575,81.27999877929688,1.5999694827323128,81.41999816894531,-1.6166561762892038,80.70999908447266,-0.007637382905288037
14851,2020-12-30,81.51000213623047,81.69999694824219,81.02999877929688,81.05000305175781,1846300.0,0.004065063190614948,-1.679951782962296,-1.7037214953799202,40.45663506679728,38.88524328989002,0.7004658674369324,1.6345593156295877,5.892777781809357,2.437074027449114,12.84196442895842,0.6699981689453125,-1.1942784492431855,-1.3034980773925753,-4.020355844710949,1.413359689925798,-2.661926961051762,0.0549308062666114,3.4190000895911368,59.13992608483426,23.598357907350447,1.3584288836591851,12,1.0649986267089844,1.8349990844726562,5.644996643066406,4.489997863769531,-0.529998779296875,2,-0.007361041079575692,-3.0350952336336015,81.18000030517578,2.153828848655575,81.27999877929688,1.5999694827323128,81.41999816894531,-0.007361041079575692
14852,2020-12-31,83.2699966430664,83.36000061035156,81.43000030517578,81.52999877929688,1778400.0,0.021592374686659976,1.0104109131801366,3.782611580117095,53.408082552839666,39.80319351672829,-1.1069605126127442,-0.3480532826219189,3.9791091999758237,0.6413209859623095,13.05045344488982,1.9300003051757812,-1.1282421654937451,0.5864967346191463,-1.7345480063916483,2.907541475629941,-0.5740256358862439,1.7470191051245365,1.3878656689324629,96.94901490190398,55.72180948113778,1.1605223705053966,12,-0.7649955749511719,0.07500457763671875,3.8850021362304688,2.7300033569335938,-3.4300003051757812,3,-0.025099032330327953,-1.679951782962296,81.51000213623047,-3.0350952336336015,81.18000030517578,2.153828848655575,81.27999877929688,-0.025099032330327953
14853,2021-01-04,81.54000091552734,83.44000244140625,81.20999908447266,83.33000183105469,3232900.0,-0.02077573912912023,1.2189064546127422,-1.0287374213491767,45.322078800452616,40.05906857151162,0.2898116437813769,1.1909766945448013,5.541186303042963,2.367448278863179,13.295027483797211,2.2300033569335938,-1.3093917418110692,-0.9834991455078068,-3.1432183455576137,1.176220054542,-2.0633587455327103,0.09636045451709663,2.8629898774781566,31.407992949018094,-9.670179073265814,1.079859600024902,1,0.38500213623046875,1.8050003051757812,5.1374969482421875,4.459999084472656,-1.529998779296875,0,0.006990430321612617,1.0104109131801366,83.2699966430664,-1.679951782962296,81.51000213623047,-3.0350952336336015,81.18000030517578,0.006990430321612617
14854,2021-01-05,81.43000030517578,82.05000305175781,80.97000122070312,81.80000305175781,2212300.0,-0.001349038620511167,1.482754991976007,0.20670533929477153,46.90476449979595,41.10968233203623,0.12094323437881371,1.2085744780297745,5.420499843535339,2.4591697756343223,12.914853744121674,1.0800018310546875,-1.2733065903712486,-0.995499801635745,-3.1675073216660508,1.1765077183945607,-2.081503561650891,0.09050395837940073,2.733411259975952,18.623435511570726,-24.963501643335896,1.0860037600151526,1,0.49500274658203125,1.9150009155273438,5.144998550415039,4.569999694824219,-2.4800033569335938,1,-0.0018420916777200924,1.2189064546127422,81.54000091552734,1.0104109131801366,83.2699966430664,-1.679951782962296,81.51000213623047,-0.0018420916777200924
14855,2021-01-06,82.08000183105469,82.73999786376953,80.62000274658203,81.12000274658203,2713900.0,0.00798233480833721,-1.1632613341326037,-2.594572860176918,40.10742633734794,42.01805395738795,-0.5982405127718806,0.44265304473293554,4.552924179581481,1.8023071589313844,12.49403232889272,2.1199951171875,-1.4019332531923112,-0.2574985504150362,-2.3284693172515176,1.8134722164214452,-1.292983933833284,0.7779868330032116,1.8582052599144987,51.77302278267316,13.846235265157176,1.0354853834182425,1,-0.154998779296875,1.2649993896484375,4.329996109008789,3.9199981689453125,-3.470001220703125,2,0.0015837871651798174,1.482754991976007,81.43000030517578,1.2189064546127422,81.54000091552734,1.0104109131801366,83.2699966430664,0.0015837871651798174
14856,2021-01-07,79.88999938964844,82.44999694824219,79.87000274658203,82.44999694824219,2764400.0,-0.02668131569872445,1.0156223922943042,-2.6666666666666665,37.64704222968208,42.52219176564404,1.5142861598819195,2.476073709641028,6.440291740237626,3.9839808797992475,12.033491040436806,2.5799942016601562,-1.526527212170663,-2.267501068115237,-4.533328711198422,-0.001673425032052478,-3.4004148896568296,-1.1345872465736448,3.836515495589154,0.5601301057643606,-36.517131387895716,1.1329138215415937,1,1.7650032043457031,3.1850013732910156,6.362499237060547,6.1100006103515625,-1.6999969482421875,3,0.02878962409975716,-1.1632613341326037,82.08000183105469,1.482754991976007,81.43000030517578,1.2189064546127422,81.54000091552734,0.02878962409975716
14857,2021-01-08,79.18000030517578,80.0199966430664,78.61000061035156,79.66999816894531,3059800.0,-0.008887208535448443,1.3697515627504409,0.19140559807357604,29.792734678119103,41.246334016668165,2.217639803149794,2.991326129971128,6.867338134573501,4.7089014723521245,11.819571658734167,1.4099960327148438,-1.5032384494781468,-2.756500244140625,-5.2777475651287915,-0.2352529231524585,-4.017123904634701,-1.4958765836465489,4.2379936089693615,11.801231443834725,-20.588844733901475,1.2606236604940808,1,1.845001220703125,3.0999984741210938,6.597497940063477,6.819999694824219,-0.69000244140625,4,0.022733051841629548,1.0156223922943042,79.88999938964844,-1.1632613341326037,82.08000183105469,1.482754991976007,81.43000030517578,0.022733051841629548
14858,2021-01-11,78.77999877929688,79.22000122070312,77.83000183105469,79.11000061035156,2359600.0,-0.005051800004258866,4.05451518934665,0.6734760607240171,30.236618298116184,40.34568634058479,2.4627610791617087,3.2674434628576137,7.045150822232671,5.116540520330744,11.455804099104194,1.3899993896484375,-1.3553717458972159,-2.971501541137698,-5.843430094825891,-0.09957298744950549,-4.407465817981787,-1.535537264293609,4.157195804468913,19.348222318560886,-11.246666543434571,1.4359642768440948,1,1.8550033569335938,2.9800033569335938,6.747499465942383,7.220001220703125,1.7000045776367188,0,0.013455160891324036,1.3697515627504409,79.18000030517578,1.0156223922943042,79.88999938964844,-1.1632613341326037,82.08000183105469,0.013455160891324036
14859,2021-01-12,77.83999633789062,78.36000061035156,76.81999969482422,77.8499984741211,3122500.0,-0.011931993602077529,1.990274434280212,0.030309335552781244,30.858648068596295,39.414892281305235,3.1999971018046978,4.026387395879198,7.740368080405062,6.068851334789656,11.09887168196655,1.9599990844726562,-1.2055506524439608,-3.665503692626956,-6.9821392524196,-0.34886813283431195,-5.323821472523278,-2.007185912730634,4.4843351155498254,17.22967835390607,-12.67447506534328,1.6583177798963218,1,2.2900047302246094,3.085002899169922,7.687501907348633,8.555004119873047,1.2400054931640625,1,0.027877773643773196,4.05451518934665,78.77999877929688,1.3697515627504409,79.18000030517578,1.0156223922943042,79.88999938964844,0.027877773643773196
14860,2021-01-13,78.1500015258789,78.48999786376953,77.38999938964844,78.05999755859375,7424900.0,0.0039825950998584325,1.8571513500123855,-8.998474446987032,34.911798000348526,38.79879927392204,2.6987938322333633,3.5801795617909136,7.203798207891651,5.797192448793723,11.704125026318962,1.0999984741210938,-1.2337126830062033,-3.15249862670899,-6.770849853794118,0.46585260037613807,-4.961674240251554,-1.343323013166426,3.4037234813552715,23.623489873769373,-7.998140708557415,1.8091756135425674,1,1.9799995422363281,2.674999237060547,7.774997711181641,8.244998931884766,-1.3800048828125,2,0.01023666547336366,1.990274434280212,77.83999633789062,4.05451518934665,78.77999877929688,1.3697515627504409,79.18000030517578,0.01023666547336366
14861,2021-01-14,78.83000183105469,79.04000091552734,77.13999938964844,78.05999755859375,8042700.0,0.008701219346113565,2.1932733241011437,8.555225904891074,41.26395501777946,37.449451770026464,1.786529457640313,2.603646910000748,6.258554212342233,5.165151101758241,12.188855776790387,1.9000015258789062,-1.2073443629672909,-2.199498367309573,-5.690440609392496,1.2914438747733499,-3.9449694883510347,-0.45402724626811164,2.0610016324420997,62.81262665999095,26.097860550480085,1.7454711210414646,1,1.2999992370605469,1.9949989318847656,7.154996871948242,7.564998626708984,-0.7400054931640625,3,-0.002790831099745761,1.8571513500123855,78.1500015258789,1.990274434280212,77.83999633789062,4.05451518934665,78.77999877929688,-0.002790831099745761
14862,2021-01-15,80.47000122070312,80.69000244140625,76.95999908447266,76.95999908447266,4258200.0,0.020804254110804443,-1.1253567446197585,4.558419039692448,45.936711933963004,37.517744340416506,-0.3267826736097703,0.8198088597665105,4.377860339277873,3.55598997141,12.539745349296593,3.7300033569335938,-1.1537694269916585,-0.44149894714355753,-3.8343543533742093,2.951356459087094,-2.1379266502588905,1.2549287559717754,-3.6500015258789062,94.31521796987279,53.6918650662972,1.6964277031153263,1,-0.69000244140625,0.3549995422363281,5.514997482299805,6.539997100830078,-3.3700027465820312,4,-0.028333524850379654,2.1932733241011437,78.83000183105469,1.8571513500123855,78.1500015258789,1.990274434280212,77.83999633789062,-0.028333524850379654
14863,2021-01-19,80.70999908447266,81.16999816894531,79.37999725341797,80.94999694824219,2816400.0,0.0029824513499296934,4.264706212343906,-0.06837541814925348,47.582698682942706,37.593070360766134,-0.7787965595165502,0.34964743368173856,3.9188501821447232,3.364665873228688,12.80352269421409,1.7900009155273438,-1.1363593110561823,-0.04400100708008381,-3.140018633595389,3.0520166194352214,-1.5920098203377364,1.5040078061775688,-3.8125993347167935,89.42530469357008,45.88650405220893,1.548008813257651,1,-0.9300003051757812,0.11500167846679688,5.274999618530273,6.625,-4.409996032714844,1,-0.027505900704813846,-1.1253567446197585,80.47000122070312,2.1932733241011437,78.83000183105469,1.8571513500123855,78.1500015258789,-0.027505900704813846
14864,2021-01-20,80.75,81.05000305175781,79.56999969482422,80.37000274658203,2588700.0,0.0004956128854056718,2.020404667927848,-1.5833359824522364,48.16709214783981,38.488588784154125,-1.0341514388601638,0.11552211157155057,3.6377330712280695,3.3925873015153627,12.735329506037479,1.4800033569335938,-1.4466667410750063,0.12299995422362997,-2.73417679072962,2.98017669917688,-1.305588418252995,1.551588326700255,-3.7900009155273438,90.02379429263175,44.30511477319668,1.4285883724766277,1,-1.1150016784667969,0.07500076293945312,5.127498626708984,6.595001220703125,-5.900001525878906,2,-0.0033436116788408965,4.264706212343906,80.70999908447266,-1.1253567446197585,80.47000122070312,2.1932733241011437,78.83000183105469,-0.0033436116788408965
14865,2021-01-21,80.97000122070312,81.61000061035156,80.30000305175781,81.0,3227000.0,0.002724473321400911,1.09599609375,-0.07894472664484911,47.676416575348135,39.60296371145036,-1.596001161592369,-0.20559262737899076,3.167430860999275,3.2463093636254285,11.884579360301819,1.30999755859375,-1.5191317313907575,0.4005012512207031,-2.375292521926198,3.1762950243676045,-0.9873956353527404,1.7883981377941467,-3.841602172851566,86.23657678203729,40.47171201952469,1.3878968865734487,1,-1.7550010681152344,-0.14500045776367188,4.8249969482421875,6.539997100830078,-4.260002136230469,3,-0.02334197062065979,2.020404667927848,80.75,4.264706212343906,80.70999908447266,-1.1253567446197585,80.47000122070312,-0.02334197062065979
14866,2021-01-22,82.08000183105469,82.45999908447266,80.7699966430664,80.80999755859375,3789500.0,0.013708788361333824,-1.5036960010850646,-42.3351983723296,44.57614470383437,41.24556482541872,-2.6403407848713556,-1.3302393289503414,1.8361438010380198,2.217554500007239,11.168576699220612,1.69000244140625,-1.5935345072179103,1.4765018463134822,-1.358158092646221,4.311161785273185,0.05917187683363068,2.893831815793334,-4.682706689453127,93.0909590287642,51.57810000643154,1.4173299694798511,1,-2.44000244140625,-1.2550010681152344,3.632495880126953,5.429996490478516,-5.6300048828125,4,-0.06469304421944178,1.09599609375,80.97000122070312,2.020404667927848,80.75,4.264706212343906,80.70999908447266,-0.06469304421944178
14867,2021-01-25,82.58999633789062,83.0999984741211,81.3499984741211,81.58000183105469,2481900.0,0.006213383229275005,-1.3809504037866678,0.7952685898283092,55.38458769610463,44.03978364741744,-2.923160582671116,-1.7836144511953762,1.0891405192653139,1.7849318709622821,10.70329717464675,1.75,-1.6254227394761642,1.8924964904785213,-1.0784422881257,4.863435269082743,0.4070271011764106,3.377965879780632,-4.7876848808593735,86.29026965388812,41.70230541254321,1.4854693893021136,1,-2.6299972534179688,-1.7649955749511719,3.0575027465820312,4.920001983642578,-6.269996643066406,0,-0.054486017672039644,-1.5036960010850646,82.08000183105469,1.09599609375,80.97000122070312,2.020404667927848,80.75,-0.054486017672039644
14868,2021-01-26,81.81999969482422,82.55000305175781,80.7699966430664,82.19999694824219,3134700.0,-0.009323122378117166,2.2962792899073885,-0.37623695064283663,51.8731952567316,46.37473333498802,-1.8736222406336935,-1.0351888609942108,1.596688680342254,2.6447352478077875,9.91377190387909,1.8199996948242188,-1.4668522592197206,1.1024997711181612,-1.8941920486023776,4.0991915908387,-0.39584613874210106,2.6008456809784235,-3.4879195360839788,63.73939881214825,15.211642927081868,1.498345909860267,1,-1.7900009155273438,-1.0400009155273438,3.3074989318847656,5.689998626708984,-4.569999694824219,1,-0.05768762207660705,-1.3809504037866678,82.58999633789062,-1.5036960010850646,82.08000183105469,1.09599609375,80.97000122070312,-0.05768762207660705
14869,2021-01-27,80.44000244140625,82.66999816894531,80.08999633789062,81.19999694824219,2528400.0,-0.016866258354499397,-2.534232831328449,2.0,42.63914057673843,47.2333269545869,-0.09613876181285264,0.2937099991265768,2.741469973679756,4.067668187787675,9.163926689734826,2.5800018310546875,-1.1666406423470619,-0.23549766540527628,-3.222525374615941,2.7515300438053885,-1.7290115200106015,1.258016189200049,-1.6311304511279303,11.62810149875674,-34.9818208044072,1.4935138546053288,1,-0.410003662109375,0.26999664306640625,4.6374969482421875,7.069995880126953,-1.5400009155273438,2,-0.05146692272497233,2.2962792899073885,81.81999969482422,-1.3809504037866678,82.58999633789062,-1.5036960010850646,82.08000183105469,-0.05146692272497233
14870,2021-01-28,80.55999755859375,82.2699966430664,80.51000213623047,80.94999694824219,2118400.0,0.0014917343802283156,-6.183794220229198,0.5131608006906659,53.693488175689886,48.61438619435473,0.1806748687390609,0.13163314319925234,2.375388776528453,4.0037177760265195,8.59195265530527,1.8299942016601562,-0.8233791682616243,-0.08450241088867472,-3.0623394663534214,2.893334644576072,-1.5734209386210551,1.4044161168437057,-1.3220129199311543,15.614647413231541,-35.29925677882679,1.4889185277323758,1,-0.529998779296875,-0.4299964904785156,4.040000915527344,6.950000762939453,-0.06999969482421875,3,-0.0708788388470295,-2.534232831328449,80.44000244140625,2.2962792899073885,81.81999969482422,-1.3809504037866678,82.58999633789062,-0.0708788388470295
14871,2021-01-29,80.91000366210938,81.62000274658203,79.80999755859375,80.19000244140625,3261000.0,0.004344663780073477,-1.4459348000907273,-1.8461598654094449,59.9311339769121,50.169321976904634,0.1751658409309158,-0.27998295926221317,1.7995670786558549,3.7205037814114092,7.925895849817111,1.8100051879882812,-0.38582146788371574,0.2955036163330078,-2.6576066998902803,3.248613932556296,-1.1810515417786291,1.7720587744446448,-1.2858176399009267,33.43482666901655,-21.500149204187238,1.476555158111643,1,0.32999420166015625,-0.7800025939941406,3.3324966430664062,6.599994659423828,-0.31000518798828125,4,-0.0519095833338048,-6.183794220229198,80.55999755859375,-2.534232831328449,80.44000244140625,2.2962792899073885,81.81999969482422,-0.0519095833338048
14872,2021-02-01,81.18000030517578,81.75,80.01000213623047,81.0999984741211,1901700.0,0.00333699951607902,1.8524526602796607,0.11111346585851736,63.98603232980347,51.9919146043336,0.01840992087930715,-0.7532021579948633,1.3821863040265754,3.520665046772592,8.337335948504705,1.7399978637695312,0.006309492402763794,0.6700000762939453,-2.0240015137699885,3.364001666357879,-0.6770007187380287,2.0170008713259193,-1.3700027465820312,47.90218371364701,-11.057808057891691,1.3470007950319682,2,0.154998779296875,-1.0499992370605469,2.8974990844726562,6.329998016357422,0.01999664306640625,0,-0.05826562378852351,-1.4459348000907273,80.91000366210938,-6.183794220229198,80.55999755859375,-2.534232831328449,80.44000244140625,-0.05826562378852351
14873,2021-02-02,82.11000061035156,83.02999877929688,80.81999969482422,81.31999969482422,2584300.0,0.01145602736732787,-1.4692714571283656,9.874785428189968,74.91253340645214,54.96363029973497,-0.7734525596666373,-1.72684631063008,0.3963886021905836,2.6520933601881325,8.953636945471578,2.2099990844726562,0.3172352312387403,1.57150039672851,-1.1798310137220511,4.322831807179071,0.1958346915032365,2.9471661019537834,-2.3000030517578125,71.42863912503672,6.89303008473307,1.3756657052252783,2,-0.6550025939941406,-1.9799995422363281,1.7424983978271484,5.344997406005859,-2.1100006103515625,1,-0.0705151732126208,1.8524526602796607,81.18000030517578,-1.4459348000907273,80.91000366210938,-6.183794220229198,80.55999755859375,-0.0705151732126208
14874,2021-02-03,81.27999877929688,82.5,81.19999694824219,82.0999984741211,2162700.0,-0.010108413407441286,-1.6530583646682393,-1.0379730943436314,67.21672795089651,57.13477600812923,0.15604568201806046,-0.9577634412071916,1.213957638629381,3.561515473944212,9.440486652155583,1.3000030517578125,0.44799625102336904,0.7489986419677734,-1.9929019360944693,3.490899220030016,-0.621951647063355,2.119948930998902,-1.2699966430664062,45.652194516315525,-23.06468970273385,1.370950289031122,2,0.17499923706054688,-1.1499977111816406,1.9525032043457031,6.030002593994141,-0.23999786376953125,2,-0.049581678639534776,-1.4692714571283656,82.11000061035156,1.8524526602796607,81.18000030517578,-1.4459348000907273,80.91000366210938,-0.049581678639534776
14875,2021-02-04,82.20999908447266,82.26000213623047,81.0999984741211,81.33999633789062,1783200.0,0.011441933060322151,1.3917383062898672,-1.0609793541063837,68.09422558692906,59.74789610625086,-0.6476731062314229,-1.9789891274079423,0.2807853399863234,2.707090266611445,9.98362993654582,1.160003662109375,0.5705174767855397,1.672499084472662,-1.0854320798126054,4.430430248757929,0.2935335023300354,3.0514646666152885,-1.8909973144531307,74.534180622293,4.860992573306291,1.3789655821426325,2,-0.7550010681152344,-2.079998016357422,0.7725028991699219,5.100002288818359,0.06999969482421875,3,-0.040262712510100496,-1.6530583646682393,81.27999877929688,-1.4692714571283656,82.11000061035156,1.8524526602796607,81.18000030517578,-0.040262712510100496
14876,2021-02-05,82.19000244140625,82.81999969482422,82.01000213623047,82.48999786376953,1584900.0,-0.00024323857546648675,-1.454552810755199,-0.3448212359580122,61.139924536058835,60.387377977356884,-0.682169345989422,-1.8739241976932135,0.26765315287448743,2.784312157194563,10.595183840974808,0.80999755859375,0.6922121346706547,1.5375022888183594,-1.2974814959487162,4.372486073585435,0.12001039643482159,2.954994181201897,-1.5929010009765676,72.18552080780725,5.396839777682331,1.417491892383538,2,-0.7700042724609375,-2.0600013732910156,0.7924995422363281,5.119998931884766,1.30999755859375,4,-0.020683836563317515,1.3917383062898672,82.20999908447266,-1.6530583646682393,81.27999877929688,-1.4692714571283656,82.11000061035156,-0.020683836563317515
14877,2021-02-08,80.9800033569336,82.38999938964844,80.4000015258789,82.37000274658203,2047300.0,-0.014721974066557175,1.7832280507063896,4.633401998931869,51.5535366553879,60.35186035498536,0.30780419557547134,-0.5503772595073144,1.3843247265258611,4.050510137643812,10.129963194244365,1.9899978637695312,0.7839343496050617,0.2375030517578125,-2.5137027712797106,2.9887088747953356,-1.1380998597609562,1.6131059632765812,2.1199951171875,22.053324591913995,-40.14228765729061,1.3756029115187618,2,0.43999481201171875,-0.8500022888183594,1.9799976348876953,6.329998016357422,1.1399993896484375,0,-0.004692576772781343,-1.454552810755199,82.19000244140625,1.3917383062898672,82.20999908447266,-1.6530583646682393,81.27999877929688,-0.004692576772781343
14878,2021-02-09,79.83999633789062,80.47000122070312,79.0,80.23999786376953,2148200.0,-0.014077636105029434,2.418574736300489,0.2877710082880509,45.35237851797935,60.65333123734547,1.2710787061094067,0.7094897455071987,2.3981020874974774,5.23331263595955,9.509909825089698,1.9800033569335938,0.804774570123513,-0.9555038452148494,-3.5857051768753365,1.6746974864456377,-2.270604511045093,0.3595968206153941,3.2060021972656187,21.989434685786758,-35.17063475486046,1.3151006658302455,2,1.1750030517578125,0.2900047302246094,3.0850048065185547,7.470005035400391,2.7600021362304688,1,0.01703407656227718,1.7832280507063896,80.9800033569336,-1.454552810755199,82.19000244140625,1.3917383062898672,82.20999908447266,0.01703407656227718
14879,2021-02-10,80.01000213623047,80.44999694824219,79.44000244140625,79.98999786376953,2767300.0,0.00212933123919945,1.2444474585466752,-0.05001049037746286,45.07187220213043,59.69537390694997,1.1551379681513936,0.7487812872114148,2.115746743282415,5.114231533700888,8.346213590122295,1.0099945068359375,0.6400048317148332,-0.893998336791995,-3.165416322308104,1.3774196487241142,-2.0297073295500496,0.24171065596605956,2.8741564575195184,26.4398486104315,-25.925151237168766,1.1357089927580548,2,1.0049972534179688,-0.0500030517578125,2.625,7.299999237060547,3.6599960327148438,2,-0.00012501107315854298,2.418574736300489,79.83999633789062,1.7832280507063896,80.9800033569336,-1.454552810755199,82.19000244140625,-0.00012501107315854298
14880,2021-02-11,78.94999694824219,80.23999786376953,78.7699966430664,80.13999938964844,2284100.0,-0.013248408445027171,1.115110598825402,-59.48741418764302,33.84930807944016,56.79739325167532,2.1934077781524906,1.9729471365472904,3.0497357265228544,6.239633178385958,7.358754555837327,1.470001220703125,0.5316274507427323,-1.9940032958984375,-4.0819881389869295,0.09398154719005447,-3.0379957174426835,-0.9500108743541915,3.778795301757796,4.444448630665999,-41.00224836628408,1.0439924215442433,2,1.9500007629394531,1.0100021362304688,3.6850051879882812,8.360004425048828,4.680000305175781,3,0.02647250219218278,1.2444474585466752,80.01000213623047,2.418574736300489,79.83999633789062,1.7832280507063896,80.9800033569336,0.02647250219218278
14881,2021-02-12,78.61000061035156,79.33000183105469,78.18000030517578,78.91000366210938,1917700.0,-0.004306476897187439,1.0175476168168007,0.252102887623737,29.09667047601951,52.92079749014376,2.428188542584067,2.4196744200238527,3.2468507664439414,6.6344518531038545,6.869996540904063,1.1500015258789062,0.6379269094422284,-2.3229995727539006,-4.459628906503511,-0.18637023900429028,-3.3913142396286986,-1.2546849058791025,3.8812639032324086,10.213786192061441,-28.824458544881615,1.068314666874802,2,1.9949989318847656,1.3499984741210938,4.025001525878906,8.700000762939453,6.029998779296875,4,0.04668614858733422,1.115110598825402,78.94999694824219,1.2444474585466752,80.01000213623047,2.418574736300489,79.83999633789062,0.04668614858733422
14882,2021-02-16,78.19000244140625,78.79000091552734,77.91000366210938,78.56999969482422,2233100.0,-0.005342808366420537,1.1463355632263046,1.2666446264177813,30.20722487397363,47.953540986535046,2.659083505049537,2.803858003495421,3.4948641731728856,7.099562788440039,7.573955900884085,0.8799972534179688,0.5801940252246567,-2.628997802734375,-5.088538931175279,-0.1694566742934711,-3.85876836695482,-1.3992272385139302,3.95636093550506,10.937462747061488,-23.944508912786034,1.2297705642204497,2,2.174999237060547,1.7699966430664062,4.174999237060547,8.849998474121094,6.799995422363281,1,0.06791146428947781,1.0175476168168007,78.61000061035156,1.115110598825402,78.94999694824219,1.2444474585466752,80.01000213623047,0.06791146428947781
14883,2021-02-17,78.48999786376953,79.3499984741211,78.22000122070312,78.48999786376953,2152000.0,0.003836749111091109,-3.1852270479527536,-0.0,37.94806167263784,44.70146695561741,2.002135540742998,2.4548811008361326,3.059253016633619,6.857580545335409,8.45734977383192,1.1599960327148438,0.42855520623527354,-2.2180023193359375,-4.889502104526912,0.4534974658550368,-3.5537522119314247,-0.8822524267404503,3.232729541661584,22.834477745537992,-14.369773948360706,1.3357498925954847,2,1.8750038146972656,1.470001220703125,3.1625022888183594,7.920001983642578,6.230003356933594,2,0.04624799314064054,1.1463355632263046,78.19000244140625,1.0175476168168007,78.61000061035156,1.115110598825402,78.94999694824219,0.04624799314064054
14884,2021-02-18,80.4800033569336,80.69000244140625,78.51000213623047,78.51000213623047,3468100.0,0.02535361889827037,-1.2131969079670968,100.0,49.59842326073419,42.64637780826243,-0.12659610162224055,0.46758430106531534,0.99748086862337,4.916832051701817,9.038356311924215,2.2000045776367188,0.25150863221908537,-0.21449699401856037,-2.8878312572687435,2.4588372692316227,-1.551164125643652,1.1221701376065312,0.8614516741653517,92.44607278116253,50.34171100224296,1.3366671316250907,2,-0.11500167846679688,-0.5200042724609375,0.717498779296875,5.539997100830078,4.5099945068359375,3,0.026341886540252712,-3.1852270479527536,78.48999786376953,1.1463355632263046,78.19000244140625,1.0175476168168007,78.61000061035156,0.026341886540252712
14885,2021-02-19,79.08000183105469,80.4800033569336,78.72000122070312,80.12999725341797,3658400.0,-0.017395644476675964,1.0114222437297549,-0.532992269917742,41.68937235292813,40.48520534347013,0.8747088133175538,1.8116142509455244,2.293460960539221,6.355894901054853,9.30348909604206,1.7600021362304688,-0.16574156170612753,-1.519998550415039,-4.284396314902651,1.2443992140725726,-2.902197432658838,-0.13779966817124034,1.9183080631453038,42.08628355013996,-1.068668341271099,1.382198882243805,2,1.0699996948242188,0.9499969482421875,1.4474983215332031,6.43499755859375,6.7599945068359375,4,0.05804244096625877,-1.2131969079670968,80.4800033569336,-3.1852270479527536,78.48999786376953,1.1463355632263046,78.19000244140625,0.05804244096625877
14886,2021-02-22,76.7699966430664,79.05999755859375,75.41999816894531,78.87000274658203,3651600.0,-0.02921099057285481,1.9354884359098992,2.000014532243415,33.103457952448764,38.43519659869911,2.609444671934284,3.9035469757135104,4.481740779020583,8.691925403311501,9.674783647609365,3.660003662109375,-0.5366858446050173,-3.5645034790039034,-6.722374775405697,-0.40663218260210954,-5.1434391272048,-1.9855678308030065,3.9200057983398438,25.616648570394503,-16.238126945696024,1.5789356482008987,2,1.285003662109375,2.490001678466797,3.7075042724609375,8.745002746582031,7.9600067138671875,0,0.08935783392366647,1.0114222437297549,79.08000183105469,-1.2131969079670968,80.4800033569336,-3.1852270479527536,78.48999786376953,0.08935783392366647
14887,2021-02-23,78.08999633789062,78.76000213623047,76.94000244140625,77.29000091552734,3660500.0,0.017194213267474945,-1.4266786024912643,-0.38094909392120674,35.04464665845448,37.2898930587519,0.9346773475564305,2.3495980400481784,3.0492983220439527,7.400781487998245,9.701329143988598,1.9900054931640625,-0.9956015044976709,-2.0195037841796903,-5.141775288596747,1.1027677202373667,-3.580639536388219,-0.4583680319711618,2.3900070190429688,50.664060803474484,12.031745142137368,1.5611357522085314,2,-0.03499603271484375,1.1700019836425781,2.3875045776367188,7.4250030517578125,6.6100006103515625,1,0.08387762016809885,1.9354884359098992,76.7699966430664,1.0114222437297549,79.08000183105469,-1.2131969079670968,80.4800033569336,0.08387762016809885
14888,2021-02-24,77.0999984741211,78.25,76.8499984741211,78.16999816894531,3507500.0,-0.012677652838986808,1.2764190324961697,-1.3375072718082721,34.632367337024235,36.1299480737401,1.6708394380745801,3.1282410762022153,3.949137550033825,8.402036224431399,10.17044921019093,1.4000015258789062,-1.4143710145840913,-2.7735015869140653,-6.060577481642483,0.513574307814352,-4.417039534278274,-1.1299636395498567,2.7728042602539062,31.87853782120883,-5.623499800524179,1.6435379473642098,2,0.9550018310546875,2.1599998474121094,3.2025012969970703,8.415000915527344,8.44000244140625,2,0.10233462445912678,-1.4266786024912643,78.08999633789062,1.9354884359098992,76.7699966430664,1.0114222437297549,79.08000183105469,0.10233462445912678
14889,2021-02-25,76.30000305175781,78.05999755859375,75.73999786376953,78.05999755859375,4283700.0,-0.010376075722385414,1.6363715179941565,1.644855148416722,28.06238994166661,35.48695716954304,2.111248185224241,3.79684137231132,4.638792865598049,9.187514651881074,11.3112579197795,2.3199996948242188,-1.7088040716883484,-3.366497039794922,-7.0059041310416745,0.2729100514518308,-5.186200585418291,-1.5467934941715527,3.038463134765621,17.391383014813975,-14.789091480767503,1.8197035456233757,2,1.7549972534179688,2.9599952697753906,4.002496719360352,9.214996337890625,9.989997863769531,3,0.11035383790527042,1.2764190324961697,77.0999984741211,-1.4266786024912643,78.08999633789062,1.9354884359098992,76.7699966430664,0.11035383790527042
14890,2021-02-26,74.8499984741211,77.33000183105469,74.80000305175781,76.5,4432500.0,-0.01900399108310802,-1.8914397820163489,0.9375037930346879,25.369141950101778,35.07278733332996,3.2614867652679607,5.056376645934876,5.977064137569016,10.578656648474578,12.643646852494733,2.529998779296875,-1.9084554233567417,-4.531001663208002,-8.728375391348806,-0.3336279350671987,-6.629688527278404,-2.4323147991376004,4.018251550292959,1.173602977258644,-24.87467896785336,2.0986868640704026,2,2.8950042724609375,4.100002288818359,5.380001068115234,10.665000915527344,11.919998168945312,4,0.13547093649112463,1.6363715179941565,76.30000305175781,1.2764190324961697,77.0999984741211,-1.4266786024912643,78.08999633789062,0.13547093649112463
14891,2021-03-01,76.70999908447266,77.5999984741211,75.4000015258789,75.41999816894531,3091300.0,0.024849708059708764,-2.3082805105406567,-0.781818013677411,36.270098892537035,35.746440002059224,1.2333251356208166,3.0204489318758476,3.9575849575169,8.64206917507775,14.15186415681389,2.75,-2.0973128221609443,-2.461000823974615,-6.755419170422741,1.8334175224735105,-4.608209997198671,-0.31379165075055937,1.5886963637695288,48.23223419934688,20.78309570973785,2.1472091732240615,3,1.035003662109375,2.240001678466797,3.3100013732910156,8.805000305175781,9.980003356933594,0,0.1190196501418812,-1.8914397820163489,74.8499984741211,1.6363715179941565,76.30000305175781,1.2764190324961697,77.0999984741211,0.1190196501418812
14892,2021-03-02,76.44999694824219,77.1500015258789,75.88999938964844,76.86000061035156,3851900.0,-0.003389416495027664,1.5454447372882663,-0.31783207063986324,38.44582042699608,35.80174653032125,1.3639891326702127,3.0650696530787656,4.0988665091640115,8.801160402182887,15.83367384532135,1.2600021362304688,-2.0954726383257167,-2.4845027923583984,-6.8337015174845135,1.8646959327677166,-4.659102154921456,-0.3099034297953409,1.3588815644921795,47.825952348307595,18.87298151165333,2.174599362563061,3,1.2950057983398438,2.5000038146972656,3.782503128051758,9.06500244140625,9.620002746582031,1,0.10830617055873915,-2.3082805105406567,76.70999908447266,-1.8914397820163489,74.8499984741211,1.6363715179941565,76.30000305175781,0.10830617055873915
14893,2021-03-03,76.31999969482422,76.45999908447266,74.95999908447266,76.2300033569336,2936800.0,-0.001700421956929321,7.108215110524579,-0.2195013025679196,37.388922727765774,34.44513535999143,1.2893950396403113,2.887075564181032,4.072979817903814,8.825592259665882,17.012525239602812,1.5,-2.026877569671612,-2.325000000000003,-6.553334611840512,1.9033346118405063,-4.43916730592025,-0.21083269407975536,1.279998779296875,46.62574246303482,16.637966434861887,2.1141673059202524,3,1.3200035095214844,2.595001220703125,4.072500228881836,9.194999694824219,9.569999694824219,2,0.10980080302576667,1.5454447372882663,76.44999694824219,-2.3082805105406567,76.70999908447266,-1.8914397820163489,74.8499984741211,0.10980080302576667
14894,2021-03-04,77.25,78.12000274658203,76.19000244140625,76.33000183105469,4102500.0,0.012185538638554982,-2.2166753557214247,10.222617836554765,44.13794155778555,34.71719860497559,-0.16423568871938699,1.728287826925083,3.013063868785025,7.782068093295479,17.79296453047921,1.9300003051757812,-1.9294820056523747,-1.1934997558593778,-5.27465346313258,2.8876539514138244,-3.234076609495986,0.8470770977772304,-2.4499969482421875,73.79509558575141,38.90009696777049,2.0405768536366042,3,-0.31999969482421875,1.6650009155273438,3.154998779296875,7.555000305175781,8.75,3,0.10731392770909176,7.108215110524579,76.31999969482422,1.5454447372882663,76.44999694824219,-2.3082805105406567,76.70999908447266,0.10731392770909176
14895,2021-03-05,78.9000015258789,79.29000091552734,77.25,77.5,4182700.0,0.021359243053448607,-1.1473676602271952,1.521743817690279,50.91714364441725,36.69649701519431,-2.0589790401861023,-0.19226234416201748,1.2873595903637778,6.01995928352035,18.415277114702842,2.0400009155273438,-1.9204079531252631,0.6220016479492188,-3.065507752518201,4.309511048416638,-1.2217530522844982,2.4657563481829357,-4.033598480224612,90.99308949822216,50.78769613599435,1.843754700233713,3,-1.8549995422363281,0.0149993896484375,1.4699974060058594,5.904998779296875,7.819999694824219,4,0.09366285483815284,-2.2166753557214247,77.25,7.108215110524579,76.31999969482422,1.5454447372882663,76.44999694824219,0.09366285483815284
14896,2021-03-08,80.48999786376953,80.95999908447266,78.69999694824219,78.83000183105469,3215800.0,0.02015204445045682,-1.3541617824119145,1.1857101596176587,56.77265891535911,39.11072059929482,-3.4260903993074407,-2.0196999777590463,-0.3382130879268317,4.315424900953474,18.354814558621747,2.2600021362304688,-2.1507981222285366,2.2969982147216825,-1.0757678452468014,5.669764274690166,0.6106151847374406,3.9833812447059245,-5.446650903320318,92.16664632161459,46.2655247282425,1.6863830299842386,3,-2.609996795654297,-1.5749969482421875,-0.40999794006347656,3.3600006103515625,6.5800018310546875,0,0.07802210145322475,-1.1473676602271952,78.9000015258789,-2.2166753557214247,77.25,7.108215110524579,76.31999969482422,0.07802210145322475
14897,2021-03-09,80.5999984741211,81.18000030517578,80.30999755859375,80.87000274658203,2869000.0,0.001366637014175831,-1.047050587010376,-0.16265356491205493,56.28350070432135,41.51640208455005,-3.5119204050171504,-2.2763383465991467,-0.4610010847823389,4.110322017159987,19.237345267825294,0.8700027465820312,-2.1799712616575277,2.425999069213873,-0.8843642513819532,5.736362389809699,0.7708174089159598,4.081180729511786,-5.201652386230478,90.67521354940952,40.12727537691248,1.655181660297915,3,-2.609996795654297,-1.68499755859375,0.08500099182128906,3.045001983642578,7.209999084472656,1,0.07555836330742016,-1.3541617824119145,80.48999786376953,-1.1473676602271952,78.9000015258789,-2.2166753557214247,77.25,0.07555836330742016
14898,2021-03-10,81.19999694824219,81.58000183105469,80.38999938964844,81.2300033569336,3518600.0,0.007444149943920175,2.260265668927605,0.11113308844306301,52.33764129860208,44.21365223532067,-3.8768666507178295,-2.9188772324394847,-1.089967453391111,3.415988460104927,19.38374982525901,1.19000244140625,-1.851927508439985,2.9579975128173857,-0.5466320722854476,6.462627097920219,1.205682720265969,4.710312305368802,-5.339118522968761,92.94981584706106,45.73120148934988,1.7523147925514166,3,-3.0099945068359375,-2.2849960327148438,-0.4674968719482422,2.115001678466797,7.350006103515625,2,0.059975405537099125,-1.047050587010376,80.5999984741211,-1.3541617824119145,80.48999786376953,-1.1473676602271952,78.9000015258789,0.059975405537099125
14899,2021-03-11,80.0,81.80999755859375,79.9800033569336,80.83999633789062,3129900.0,-0.014778288095344094,-3.1591267708206896,27.993897787948132,53.02631037387052,47.28667094907274,-2.3432483300623375,-1.8126010376191743,0.07103356502744873,4.510521190469888,19.453500484799825,1.8299942016601562,-1.658056167129402,1.758500671386713,-1.7450693257973597,5.262070668570786,0.006715672794683769,3.5102856699787424,-3.56720923414845,60.30704983201937,11.92537837820661,1.7517849985920362,3,-1.6150016784667969,-1.1899986267089844,0.7924995422363281,3.0,8.650001525878906,3,0.07362499237060538,2.260265668927605,81.19999694824219,-1.047050587010376,80.5999984741211,-1.3541617824119145,80.48999786376953,0.07362499237060538
14900,2021-03-12,81.04000091552734,81.47000122070312,79.69000244140625,80.41999816894531,2637900.0,0.013000011444091797,1.4053982998860748,-0.7381017257039055,65.32665655985875,50.51517735655294,-2.696415435651204,-2.8332584994041667,-0.9934586474996081,3.3384180318324894,19.176394538456133,1.779998779296875,-1.3381297759834325,2.6940013885498075,-1.017077313201895,6.40508009030151,0.8384620376739491,4.549540739425666,-3.9619453345467264,75.24127035526968,22.98938851266616,1.8555393508758533,3,-2.6550025939941406,-2.229999542236328,-0.24750137329101562,1.0099983215332031,9.099998474121094,4,0.06120433154539007,-3.1591267708206896,80.0,2.260265668927605,81.19999694824219,-1.047050587010376,80.5999984741211,0.06120433154539007
14901,2021-03-15,82.27999877929688,82.33000183105469,81.05000305175781,81.05999755859375,3209500.0,0.015301059350456558,-1.0645304193738925,1.9677351873500277,65.12637260334944,53.479683153925535,-3.42320545399312,-3.9887154258760233,-2.254682455235752,1.9760194055592422,18.642120526260584,1.2900009155273438,-0.7873690361295047,3.7504993438720646,-0.35727783933208457,7.858276527076214,1.69661075226999,5.804387935474139,-4.634110161002681,98.10594457127995,43.76732686598792,2.053888591602071,3,-3.634998321533203,-3.4699974060058594,-1.4874992370605469,-0.7299995422363281,7.069999694824219,0,0.05396211117255678,1.4053982998860748,81.04000091552734,-3.1591267708206896,80.0,2.260265668927605,81.19999694824219,0.05396211117255678
14902,2021-03-16,83.5,83.55000305175781,81.80000305175781,81.80000305175781,5104300.0,0.014827433626677378,-1.0588272253188644,1.3934387272681792,72.72728750528992,57.406168129205994,-3.953777883768467,-5.049392900632,-3.538909296160057,0.6490492980877036,18.162564967462007,1.75,0.04697382902575953,4.705000686645505,0.040881826161552226,9.369119547129458,2.3729412564035357,7.037060116887474,-5.198335531919341,98.70458435618593,39.809566086423985,2.332059430241974,3,-3.6299972534179688,-4.3249969482421875,-2.7250003814697266,-1.9500007629394531,4.4499969482421875,1,0.04275448736316423,-1.0645304193738925,82.27999877929688,1.4053982998860748,81.04000091552734,-3.1591267708206896,80.0,0.04275448736316423
14903,2021-03-17,82.12000274658203,83.70999908447266,81.97000122070312,83.37000274658203,3034900.0,-0.016526913214586436,-1.245154113466101,-0.7352954376138802,69.84993611811512,60.26305641368706,-1.8601430413849869,-3.566349616273243,-2.184726079009991,1.9174378609161948,18.151448050507828,1.7399978637695312,0.5765355001538524,3.143503189086914,-1.7476337514293476,8.034640129603176,0.6979347188287761,5.589071659345052,-2.978604105113021,60.44781926290877,-3.5444051222437523,2.4455684702581317,3,-1.6400032043457031,-2.865001678466797,-1.3450031280517578,-0.5700035095214844,5.579994201660156,2,0.06928878009868966,-1.0588272253188644,83.5,-1.0645304193738925,82.27999877929688,1.4053982998860748,81.04000091552734,0.06928878009868966
14904,2021-03-18,82.5999984741211,82.69000244140625,81.23999786376953,82.27999877929688,2349800.0,0.005845052502254644,4.799929810641317,-0.255999755859375,78.3053588605274,63.3061914376993,-1.6778803684119907,-4.0890235519532325,-2.681944289036437,1.2987507264483042,18.973887592851014,1.4500045776367188,1.1308315567180927,3.5174991607666044,-1.5975930485316354,8.632591370064844,0.9599530561174845,6.075045265415724,-2.636251752911434,72.38802146101129,0.43108879425976454,2.5575461046491186,3,-1.3950004577636719,-3.3449974060058594,-2.027498245239258,-1.0499992370605469,5.0,3,0.07203395505510657,-1.245154113466101,82.12000274658203,-1.0588272253188644,83.5,-1.0645304193738925,82.27999877929688,0.07203395505510657
14905,2021-03-19,83.66999816894531,84.13999938964844,81.97000122070312,82.87000274658203,9525500.0,0.01295399170206335,1.4942538311446298,2.4999880790596762,76.97676935606067,65.55109259777726,-2.235149896417937,-5.0567848844842445,-3.7780427645951136,0.09998308088444219,20.10097936413617,2.1699981689453125,1.795870142808539,4.357999038696292,-1.1531673420876984,9.869165419480282,1.6024158483042896,7.113582229088294,-3.0319260223483155,84.7895864813882,9.425504150368369,2.755583190391998,3,-1.7549972534179688,-4.1999969482421875,-3.1824989318847656,-2.1199989318847656,3.529998779296875,4,0.059519582477796096,4.799929810641317,82.5999984741211,-1.245154113466101,82.12000274658203,-1.0588272253188644,83.5,0.059519582477796096
14906,2021-03-22,83.62999725341797,84.3499984741211,83.13999938964844,84.1500015258789,2854300.0,-0.0004780795554288897,1.6304380276317316,-0.6500090599578473,78.31233743143014,67.99874112301157,-1.9030225343102956,-4.718414492252776,-3.6945424183444686,-0.017627645065601882,19.577549935830536,1.2099990844726562,2.3247297383340424,3.9749980926513615,-1.7208339272030457,9.670830112505769,1.1270820827241579,6.822914102578565,-2.3899993896484375,76.84883989068625,-1.916069306520086,2.8479160099272005,3,-1.6099967956542969,-4.054996490478516,-3.1999988555908203,-2.079998016357422,3.100006103515625,0,0.07784290744986722,1.4942538311446298,83.66999816894531,4.799929810641317,82.5999984741211,-1.245154113466101,82.12000274658203,0.07784290744986722
14907,2021-03-23,84.63999938964844,85.16000366210938,83.5,84.0,2652000.0,0.01207703179960573,-1.0243954632998074,-1.230757944775375,80.67848773585172,71.14772406048374,-2.547590518223757,-5.494239101700117,-4.625523052289992,-1.1640432754735457,19.159140414949494,1.660003662109375,2.677495749120226,4.6575000762939425,-1.4011214942204049,10.71612164680829,1.628189291036776,7.686810861551109,-2.778001403808588,86.73460450795343,3.743023978301821,3.029310785257173,3,-2.214996337890625,-4.659996032714844,-4.357500076293945,-3.0900001525878906,3.4499969482421875,1,0.055647437599682936,1.6304380276317316,83.62999725341797,1.4942538311446298,83.66999816894531,4.799929810641317,82.5999984741211,0.055647437599682936
14908,2021-03-24,84.98999786376953,85.47000122070312,83.80000305175781,84.20999908447266,2895100.0,0.004135142682478499,-1.0875096560077058,1.2187492549412298,79.81511926376862,74.12425838158353,-2.5741384982056275,-5.5050794067599895,-4.877908541451816,-1.6145175323967749,18.726822535582592,1.6699981689453125,2.8265243045829465,4.6129985809326115,-1.6783719327259234,10.904369094591146,1.467313324103344,7.758683837761879,-2.468398742675774,88.65241191483221,4.311749238895686,3.1456852568292657,3,-2.4099960327148438,-4.8549957275390625,-4.827497482299805,-3.4399986267089844,3.720001220703125,2,0.03482761688283875,-1.0243954632998074,84.63999938964844,1.6304380276317316,83.62999725341797,1.4942538311446298,83.66999816894531,0.03482761688283875
14909,2021-03-25,84.72000122070312,85.83999633789062,84.33999633789062,85.52999877929688,3383500.0,-0.0031768049164936363,1.097912843057749,-1.0384600336476388,75.0862418797803,75.20865675046369,-1.748022714322346,-4.819007281105627,-4.481120005175214,-1.451099531642086,17.844947364621426,1.5,2.9961478225120857,3.922002029418948,-2.347495189933113,10.19149924877101,0.7872534197429246,7.056750639094972,-1.6087216796874912,71.0595211809608,-11.925784957213196,3.1347486096760298,3,-1.2750015258789062,-4.400001525878906,-4.557500839233398,-3.335002899169922,3.9599990844726562,3,0.03517464216951449,-1.0875096560077058,84.98999786376953,-1.0243954632998074,84.63999938964844,1.6304380276317316,83.62999725341797,0.03517464216951449
14910,2021-03-26,84.98999786376953,85.04000091552734,83.68000030517578,84.44999694824219,3074500.0,0.0031869291687454115,3.2499552970066876,-0.6666698063446613,71.88719461963548,75.9598591967177,-1.563172861275774,-4.522248317031028,-4.628567119067753,-1.817446836672815,16.36723600600857,1.3600006103515625,3.2377883327141603,3.6849987030029325,-2.1866009002450113,9.556598306250876,0.7491989013789606,6.6207985046269044,-1.332974963378902,68.51853944966571,-12.755757012679126,2.935799801623972,3,-1.4500007629394531,-4.6699981689453125,-4.827497482299805,-3.734996795654297,3.3899993896484375,4,0.030709503188070864,1.097912843057749,84.72000122070312,-1.0875096560077058,84.98999786376953,-1.0243954632998074,84.63999938964844,0.030709503188070864
14911,2021-03-29,85.83999633789062,86.12999725341797,84.26000213623047,84.58000183105469,2639800.0,0.010001158906764118,1.032607433698771,2.333319204848896,73.77498509773187,76.07627004032237,-2.073086950562555,-4.904643273316395,-5.36553409785148,-2.780588786114805,15.209758962101994,1.8699951171875,3.6111305236556177,4.078497314453131,-1.7079445562086306,9.864939185114892,1.1852763791222571,6.971718249784004,-2.1599960327148438,88.973337704043,8.521031901337906,2.89322093533088,3,-2.154998779296875,-5.374996185302734,-5.749996185302734,-4.914997100830078,1.6300048828125,0,0.015843437422786044,3.2499552970066876,84.98999786376953,1.097912843057749,84.72000122070312,-1.0875096560077058,84.98999786376953,0.015843437422786044
14912,2021-03-30,84.7300033569336,85.5199966430664,83.69999694824219,85.5199966430664,2428300.0,-0.012930953265512524,3.6076333223881174,-0.62698153194066,65.30795225431544,75.57160516656685,-0.8607908759738052,-3.312353460343644,-4.205947543323759,-1.7859135965090616,13.84311867565382,2.1399993896484375,3.705597454382584,2.5545040130615178,-2.800589157465751,7.909597183588787,-0.12304257220212378,5.232050598325159,1.399993896484375,42.857320802426464,-34.52642730297598,2.6775465852636366,3,-1.0450057983398438,-4.265003204345703,-6.072504043579102,-4.605003356933594,3.3899993896484375,1,0.023604389481430843,1.032607433698771,85.83999633789062,3.2499552970066876,84.98999786376953,1.097912843057749,84.72000122070312,0.023604389481430843
14913,2021-03-31,84.69999694824219,85.08999633789062,84.12999725341797,84.5199966430664,3250700.0,-0.0003541414788454933,1.0,-0.22785042396615995,72.68341502786647,74.94694474071562,-0.47642680666379533,-2.7640639793675064,-4.133410758294531,-1.8607545380204016,12.021126588853942,0.9599990844726562,3.729964182443126,2.1054977416992244,-2.5914408564446916,6.8024363398431404,-0.24297155737274068,4.4539670407711895,1.4300003051757812,41.63256790169591,-36.34519232576976,2.348469299071961,3,-0.6499977111816406,-4.234996795654297,-6.042497634887695,-4.5749969482421875,2.4900054931640625,2,0.040023606986904214,3.6076333223881174,84.7300033569336,1.032607433698771,85.83999633789062,3.2499552970066876,84.98999786376953,0.040023606986904214
14914,2021-04-01,85.54000091552734,85.58000183105469,84.30000305175781,84.9000015258789,2180000.0,0.009917402568484945,2.5555461365659307,3.5555461365659307,72.14569456855574,74.41015865321506,-0.9560757631269325,-3.1106421142155227,-4.921536091882402,-2.81072726872695,11.510219759918478,1.279998779296875,3.5531759795817095,2.531001663208002,-1.6103674395457261,6.67237076596173,0.4603171118311309,4.601686214584873,0.5413963317871122,75.91848682448634,-2.306055508885521,2.0706845513768672,4,-0.9050025939941406,-5.075000762939453,-6.882501602172852,-5.415000915527344,2.0199966430664062,3,0.03705866419239068,1.0,84.69999694824219,3.6076333223881174,84.7300033569336,1.032607433698771,85.83999633789062,0.03705866419239068
14915,2021-04-05,86.29000091552734,86.72000122070312,85.1500015258789,85.22000122070312,1702300.0,0.008767827822922847,-1.5950427813893076,1.6718761175881554,70.7342609066128,73.56815015045761,-1.4475724003312394,-3.4557954645202074,-5.616965149609314,-3.670804329955601,11.956915528957989,1.5699996948242188,3.5432705571505494,2.911501693725583,-0.9984710014014553,6.8214743888526215,0.9565153461620639,4.866488041289102,-2.5900039672851562,85.76159944219604,9.636686302822653,1.9549863475635216,4,-1.1800003051757812,-5.529998779296875,-7.632501602172852,-6.165000915527344,0.12000274658203125,0,0.027697292435865162,2.5555461365659307,85.54000091552734,1.0,84.69999694824219,3.6076333223881174,84.7300033569336,0.027697292435865162
14916,2021-04-06,86.7699966430664,86.81999969482422,85.66000366210938,86.38999938964844,1733300.0,0.005562588045501915,3.833283000874195,0.3551377213059816,68.30908241212299,72.19377178115441,-1.6039958286299196,-3.6271523546400317,-6.071471320066564,-4.248665236239816,13.43403496418843,1.1599960327148438,3.405925612032078,3.0774974822998047,-0.8642989607803457,7.019293925379955,1.1065992607597224,5.048395703839887,-3.0095996093750017,98.39733949553118,24.09056624233554,1.970898221540077,4,-1.5199966430664062,-5.879997253417969,-8.422494888305664,-6.954994201660156,-1.7899932861328125,1,0.01855480779807328,-1.5950427813893076,86.29000091552734,2.5555461365659307,85.54000091552734,1.0,84.69999694824219,0.01855480779807328
14917,2021-04-07,86.69000244140625,87.16000366210938,86.29000091552734,86.91999816894531,1883100.0,-0.0009219108534626042,1.450688788119748,-0.6052562892766077,79.94764403140958,72.20849675533674,-1.34395965771391,-3.233289516041907,-5.982832724159493,-4.276457491660395,15.057967713155263,0.8700027465820312,3.2453600612655435,2.6930030822753963,-1.1832787552371684,6.569284919787961,0.754862163519121,4.631144001031672,-2.8072213012695357,84.48844136583499,8.080426717799497,1.93814091875628,4,-1.2700004577636719,-5.630001068115234,-8.342500686645508,-6.875,-0.17000579833984375,2,0.008997563240629392,3.833283000874195,86.7699966430664,-1.5950427813893076,86.29000091552734,2.5555461365659307,85.54000091552734,0.008997563240629392
14918,2021-04-08,86.06999969482422,86.98999786376953,86.0,86.81999969482422,2814800.0,-0.007151952118136018,-1.2247158262897115,3.2609301399854043,72.32951175733582,71.90219340839846,-0.6198295072291273,-2.350228922173926,-5.336388749705947,-3.7746889405706128,16.457039413206836,0.9899978637695312,3.065329035355063,1.8295001983642578,-1.9166466154579211,5.575647012186437,-0.043573208546831665,3.7025736052753473,-1.9905852033691502,61.88798130531977,-14.407722147843018,1.873073406911089,4,-0.6499977111816406,-5.009998321533203,-7.722497940063477,-6.254997253417969,0.69000244140625,3,0.0238178582435975,1.450688788119748,86.69000244140625,3.833283000874195,86.7699966430664,-1.5950427813893076,86.29000091552734,0.0238178582435975
14919,2021-04-09,85.88999938964844,86.69999694824219,85.81999969482422,86.06999969482422,2952800.0,-0.0020913245708609196,-4.499988079059676,0.24000040690104166,66.13375413351905,71.26292224327442,-0.28654486384930067,-1.7985523701509436,-5.087005432518822,-3.6910594321048507,18.117204853135192,0.8799972534179688,2.734135276749271,1.3549999237060604,-1.8785116119572223,4.588511459369343,-0.26175584412558806,2.971755691537709,-1.6257495479541149,36.815774990036246,-36.81901740823598,1.6167557678316422,4,-0.45999908447265625,-4.214996337890625,-7.612497329711914,-6.0749969482421875,-0.44000244140625,4,0.015135674246080866,-1.2247158262897115,86.06999969482422,1.450688788119748,86.69000244140625,3.833283000874195,86.7699966430664,0.015135674246080866
14920,2021-04-12,86.0,86.72000122070312,85.7300033569336,86.04000091552734,3324800.0,0.0012807149974765064,-2.413819865563463,0.22222693171703473,67.05040567583916,70.515746751953,-0.2662042701879699,-1.599939400650868,-5.128782679870923,-3.901442064152377,19.733650282521953,0.9899978637695312,2.407564867603597,1.2170005798339787,-1.6249860194532033,4.058987179121161,-0.20399271980961942,2.637993879477577,-1.5620049290807714,22.666422526041664,-48.47315807961311,1.4209932996435928,4,-0.5699996948242188,-3.7949981689453125,-8.077499389648438,-6.229999542236328,-0.25,0,0.01813950649527607,-4.499988079059676,85.88999938964844,-1.2247158262897115,86.06999969482422,1.450688788119748,86.69000244140625,0.01813950649527607
14921,2021-04-13,86.72000122070312,86.93000030517578,85.0,85.70999908447266,2460600.0,0.008372107217478275,1.6993005500632226,-25.249475491131033,65.61565655292816,70.54993611846552,-0.9479348769851583,-2.0767264443521327,-5.78207091167863,-4.708119256057898,20.97163625705523,1.9300003051757812,2.234063649106318,1.7150016784667912,-0.9943000330104894,4.424303389944072,0.3603508227281509,3.0696525342054315,-2.1186856343124845,79.62955113804942,10.03043546537711,1.354650855738643,4,-1.0750007629394531,-3.7900009155273438,-8.739999771118164,-7.020000457763672,-0.8000030517578125,1,-0.0035746950441664094,-2.413819865563463,86.0,-4.499988079059676,85.88999938964844,-1.2247158262897115,86.06999969482422,-0.0035746950441664094
14922,2021-04-14,87.06999969482422,87.08999633789062,85.9800033569336,86.4000015258789,2563300.0,0.004035960207499745,2.1267784225231035,0.6633631206423786,65.61565655292816,69.76462962125015,-1.0405199569475485,-2.2615047458487822,-6.068618037219466,-5.1040399682948845,21.65412850307842,1.1099929809570312,2.133608000161132,1.8865001678466768,-0.8752100953633857,4.648210431056739,0.5056450362416456,3.267355299451708,-2.3151628238904607,99.04322114331605,30.538354363089283,1.3808551316050346,4,-1.339996337890625,-3.6449966430664062,-8.67249870300293,-7.9499969482421875,-0.80999755859375,2,-0.02400363322862009,1.6993005500632226,86.72000122070312,-2.413819865563463,86.0,-4.499988079059676,85.88999938964844,-0.02400363322862009
14923,2021-04-15,87.80999755859375,87.91999816894531,86.83000183105469,87.19000244140625,3004300.0,0.008498884419009922,1.5952406902815621,0.9253683755038831,71.66901006054303,69.71166467591542,-1.444919809830722,-2.691352815443139,-6.765238759684124,-5.844608546199993,22.46000443082666,1.089996337890625,1.9424224431195682,2.341998291015628,-0.258533409017744,4.942529991049,1.041732440998942,3.6422641410323138,-2.910850680189455,96.23285344760014,26.892369888037464,1.3002658500166893,4,-1.3499984741210938,-4.004997253417969,-9.35749626159668,-8.689994812011719,-1.1599960327148438,3,-0.01469082053745141,2.1267784225231035,87.06999969482422,1.6993005500632226,86.72000122070312,-2.413819865563463,86.0,-0.01469082053745141
14924,2021-04-16,88.55000305175781,88.9000015258789,87.7699966430664,88.19000244140625,2378400.0,0.008427348977777527,1.132089595209305,0.5806507186454026,73.42109146541625,70.01020140467135,-1.9143716733802307,-3.122853748734016,-7.425616306830406,-6.554062636933622,23.971972392709134,1.1300048828125,1.9647999943175165,2.784503555297846,0.20415982526148468,5.364847285334207,1.4943316902796653,4.0746754203160265,-3.4091880701102326,91.02568366195143,20.689731362967336,1.2901718650181775,4,-1.6000022888183594,-4.255001068115234,-9.997501373291016,-9.430000305175781,-1.9800033569335938,4,-0.020214577683086987,1.5952406902815621,87.80999755859375,2.1267784225231035,87.06999969482422,1.6993005500632226,86.72000122070312,-0.020214577683086987
14925,2021-04-19,88.6500015258789,89.0,88.06999969482422,88.55000305175781,2753000.0,0.0011292882063780318,1.3250140667766577,0.2777730682829653,70.51099134258439,70.25485795250039,-1.8376471783961108,-2.9836043532030487,-7.4731643646367445,-6.623256759071268,24.837516202624975,0.9300003051757812,1.935625541624674,2.6355018615722656,-0.052308041509959935,5.323311764654491,1.29159691003116,3.9794068131133713,-3.133267889808195,91.25003814697266,22.310264390102418,1.3439049515411126,4,-1.6500015258789062,-4.305000305175781,-10.052501678466797,-9.529998779296875,-2.720001220703125,0,-0.0360970617321712,1.132089595209305,88.55000305175781,1.5952406902815621,87.80999755859375,2.1267784225231035,87.06999969482422,-0.0360970617321712
14926,2021-04-20,90.13999938964844,90.62000274658205,88.69999694824219,89.0,3333200.0,0.01680764622812303,-1.2068962493313502,11.400167849240864,87.41350982587471,71.08439859632986,-3.128314056828657,-4.174933634804631,-8.89167184257063,-8.088163143509973,25.904452447543708,1.9700012207031392,1.9074643457273623,3.799999618530279,0.7727403160090063,6.827258921051552,2.28636996726965,5.313629269790908,-4.205273789906215,89.65509870530445,16.696630175306566,1.5136296512606358,4,-2.329998016357422,-4.304996490478516,-11.542499542236328,-11.019996643066406,-4.3899993896484375,1,-0.04870201264004648,1.3250140667766577,88.6500015258789,1.132089595209305,88.55000305175781,1.5952406902815621,87.80999755859375,-0.04870201264004648
14927,2021-04-21,89.3499984741211,90.4499969482422,89.04000091552734,89.81999969482422,2662700.0,-0.008764154879926322,-1.587157376039447,-0.41228199328077525,79.09889092063614,71.83655183669656,-2.1471032794659948,-3.17685827650169,-7.998878588964175,-7.299923448134535,26.647099453514723,1.409996032714858,1.846103108018795,2.774498748779294,-0.4238990747576423,5.97289657231623,1.1752998370108259,4.373697660547762,-2.759334073821293,66.49066053631184,-9.999457829192849,1.5991989117684697,4,-1.5399971008300781,-3.4199981689453125,-10.62249755859375,-10.229995727539062,-3.7999954223632812,2,-0.038388364451614754,-1.2068962493313502,90.13999938964844,1.3250140667766577,88.6500015258789,1.132089595209305,88.55000305175781,-0.038388364451614754
14928,2021-04-22,87.94999694824219,89.16000366210938,87.43000030517578,87.63999938964844,2755900.0,-0.015668735867795158,-3.7397629648209696,-0.6595675605480164,64.09355159659665,71.60986266592741,-0.5055426489194019,-1.627156074506047,-6.473482053386306,-5.918623943762668,26.772427771633616,1.9199981689453125,1.7656250867490826,1.2264972686767521,-1.9367340160211626,4.389728553374667,-0.35511837367221233,2.8081129110257166,-0.7952251794628751,16.300822730316582,-57.772258514416905,1.5816156423489607,4,-0.13999557495117188,-2.0199966430664062,-8.427494049072266,-8.774993896484375,-1.9499969482421875,3,-0.01921540501026131,-1.587157376039447,89.3499984741211,-1.2068962493313502,90.13999938964844,1.3250140667766577,88.6500015258789,-0.01921540501026131
14929,2021-04-23,87.69999694824219,88.4000015258789,87.36000061035156,88.4000015258789,3093200.0,-0.0028425242600874645,1.9714117557301827,-2.258097066351644,58.757744313728466,70.6884558479151,0.03152073690701229,-1.204195056546439,-6.103887325582349,-5.681784279672911,26.71418270060767,1.0400009155273438,1.6047638881866817,0.8274974822998047,-2.2168821494875175,3.871877114087127,-0.6946923335938635,2.349687298193473,2.920005798339858,10.42932868393026,-59.59725194276292,1.5221898158936622,4,0.11000442504882812,-1.7699966430664062,-7.832496643066406,-8.444995880126953,-2.5999984741210938,4,-0.011972582199551884,-3.7397629648209696,87.94999694824219,-1.587157376039447,89.3499984741211,-1.2068962493313502,90.13999938964844,-0.011972582199551884
14930,2021-04-26,87.5999984741211,88.05000305175781,87.04000091552734,88.05000305175781,1743600.0,-0.001140233496018328,3.4888527202753337,0.6428594783708079,55.41070423207688,69.5545722567094,0.42727988502080905,-0.947199626343803,-5.848817966835611,-5.595182239069615,27.06134163959431,1.0100021362304688,1.5593511079479327,0.59699897766113,-2.329073016345177,3.523070971667437,-0.8660370193420164,2.0600349746642763,2.9548042297363395,15.64238190427879,-48.697179295660476,1.4630359970031508,4,0.7000045776367188,-1.3049964904785156,-7.369998931884766,-8.34499740600586,-1.9499969482421875,0,-0.01175797713742155,1.9714117557301827,87.69999694824219,-3.7397629648209696,87.94999694824219,-1.587157376039447,89.3499984741211,-0.01175797713742155
14931,2021-04-27,87.19999694824219,87.91000366210938,87.08000183105469,87.33999633789062,2173400.0,-0.004566227543908896,-3.3685499738987272,0.3111065900344167,53.19145279231828,68.1741051721972,1.0085934812343709,-0.46386896157287083,-5.284235608179102,-5.216148622025102,26.91448836564858,0.8300018310546875,1.6056220731222055,0.12899742126464275,-2.7460408414801663,3.0040356840094518,-1.3085217101077546,1.5665165526370401,3.21421368408204,4.691971227528479,-54.74019580510208,1.4375191313724014,4,1.5250053405761719,-0.3199958801269531,-6.507495880126953,-7.7299957275390625,-1.2399978637695312,1,-0.014564182196247333,3.4888527202753337,87.5999984741211,1.9714117557301827,87.69999694824219,-3.7397629648209696,87.94999694824219,-0.014564182196247333
14932,2021-04-28,86.7300033569336,87.5999984741211,86.36000061035156,87.41999816894531,4908700.0,-0.005389834951342487,1.3619109900090827,4.928555858310626,54.209208994904664,66.23412727601516,1.59278509313053,0.17248554397929183,-4.638189382609312,-4.780607176338151,26.962692690366097,1.2399978637695312,1.6352444319313406,-0.4409961700439453,-3.1045426435300243,2.2225503034421337,-1.772769406786992,0.8907770666991013,3.5492388867187543,13.214369403981449,-44.010776476852406,1.331773236743042,4,1.7599983215332031,0.3299980163574219,-5.932502746582031,-7.155002593994141,-0.7000045776367188,2,-0.011299473296460416,-3.3685499738987272,87.19999694824219,3.4888527202753337,87.5999984741211,1.9714117557301827,87.69999694824219,-0.011299473296460416
14933,2021-04-29,88.08999633789062,88.12999725341797,86.55999755859375,86.5999984741211,2592900.0,0.01568076707388144,1.0,-2.1594334302679155,62.195119888214855,64.98679710077056,0.3092027726202531,-0.9702611309937481,-5.812367896860309,-6.1494508190445885,27.13153805826463,1.5699996948242188,1.6727085063872664,0.7494968414306697,-1.6724586855310264,3.171452368392366,-0.4614809220501854,1.960474604911525,1.95409140776367,84.80367407540382,23.96428470851231,1.2109777634808485,4,0.4000053405761719,-0.9399948120117188,-6.887493133544922,-8.109992980957031,-2.4199981689453125,3,-0.028834071877924194,1.3619109900090827,86.7300033569336,-3.3685499738987272,87.19999694824219,3.4888527202753337,87.5999984741211,-0.028834071877924194
14934,2021-04-30,88.70999908447266,88.80000305175781,87.54000091552734,88.25,2817900.0,0.007038287800624543,2.9374634925554615,0.3087246603890485,64.21826653270516,64.28760545522842,-0.3192950998866877,-1.413046423920818,-6.2996742389480715,-6.753233168905808,27.205650828125975,1.2600021362304688,1.7095765045593225,1.2109996795654325,-1.1283283972133944,3.5503277563442595,0.04133564117601907,2.380663717954846,1.1130434330634813,96.31131650699152,29.37746030223289,1.1696640383894126,4,-0.21999740600585938,-1.55999755859375,-7.352497100830078,-8.574996948242188,-5.739997863769531,4,-0.030548969816718174,1.0,88.08999633789062,1.3619109900090827,86.7300033569336,-3.3685499738987272,87.19999694824219,-0.030548969816718174
14935,2021-05-03,88.68000030517578,89.5,88.45999908447266,89.06999969482422,2071000.0,-0.0003381668313209296,-1.5060207739681957,-0.8478264475146369,61.08598183269683,61.36232456709755,-0.3180386512671163,-1.2593835402589377,-6.089458592459067,-6.714208929852333,26.89219601451802,1.0400009155273438,1.6338512527341464,1.0615009307861385,-1.2619106360047283,3.3849124975770053,-0.1002048526092949,2.223206714181572,0.9352596979292827,73.88535496129418,8.203920639247343,1.1617057833954298,5,-0.27500152587890625,-1.529998779296875,-6.7975006103515625,-8.360000610351562,-4.230003356933594,0,-0.040369889701564854,2.9374634925554615,88.70999908447266,1.0,88.08999633789062,1.3619109900090827,86.7300033569336,-0.040369889701564854
14936,2021-05-04,88.37999725341797,89.05999755859375,87.7300033569336,88.41999816894531,2747100.0,-0.003382984333845318,1.0151431956766754,0.10256661058726867,57.45164140603166,58.95707462103038,-0.32849091933692876,-0.8775724565777239,-5.534539288789716,-6.401244815509571,26.29224721074614,1.3299942016601562,1.4631343918450739,0.6809978485107422,-1.6301633202412376,2.992159017262722,-0.4745827358652548,1.8365784328867392,1.1200027465820312,64.33111578701836,2.7511778243251186,1.1555805843759908,5,-0.4499969482421875,-1.2199974060058594,-6.44999885559082,-8.05999755859375,-3.649993896484375,1,-0.03088929409797514,-1.5060207739681957,88.68000030517578,2.9374634925554615,88.70999908447266,1.0,88.08999633789062,-0.03088929409797514
14937,2021-05-05,87.47000122070312,88.30000305175781,86.69999694824219,88.29000091552734,1906200.0,-0.0102964025910246,2.8095203494972796,20.499523173755485,48.102697197897825,57.18031302117496,0.32048524576603654,0.09892735848467282,-4.417499462684603,-5.485204115584423,25.219059479736462,1.6800003051757812,1.3000351252576792,-0.267998123168951,-2.5333392102543826,1.9973429639164806,-1.4006686667116668,0.8646724203737648,2.029998779296875,30.95247981066661,-25.159980805745953,1.1326705435427167,5,0.45999908447265625,-0.3100013732910156,-5.395002365112305,-7.005001068115234,-2.7099990844726562,2,-0.01726308580264513,1.0151431956766754,88.37999725341797,-1.5060207739681957,88.68000030517578,2.9374634925554615,88.70999908447266,-0.01726308580264513
14938,2021-05-06,88.12000274658203,88.44000244140625,87.1500015258789,87.70999908447266,1644200.0,0.00743113658177319,1.4571374594916657,-0.5000046520715675,47.576094071341394,55.9379074386875,-0.33845731227323483,-0.41067396688558233,-4.816719853125093,-6.107436751829908,24.378585991095118,1.2900009155273438,0.8589631626078358,0.279503250122076,-1.8494691626840307,2.4084756629281827,-0.7849829562809845,1.3439894565251365,1.1915972900390557,50.71443752350123,-0.9411807153114324,1.0644862064030562,5,-0.19000244140625,-0.7450027465820312,-6.045003890991211,-7.655002593994141,-2.9900054931640625,3,-0.023717702021590403,2.8095203494972796,87.47000122070312,1.0151431956766754,88.37999725341797,-1.5060207739681957,88.68000030517578,-0.023717702021590403
14939,2021-05-07,87.19000244140625,88.05000305175781,86.88999938964844,87.06999969482422,2617000.0,-0.010553793420210233,-3.833314789795756,0.29268701153703014,42.47422323632979,54.50052066138227,0.5717143417020623,0.6553110878310804,-3.6157843442515514,-5.159264330325101,23.583654731591285,1.2300033569335938,0.4723426231706185,-0.7154972076416044,-2.6655947568376916,1.2346003415544828,-1.690545982239641,0.2595515669564321,1.9445016296386655,17.500177110751437,-27.94298024442036,0.9750487745980435,5,0.7399978637695312,0.2700004577636719,-4.932502746582031,-6.725002288818359,-1.9500045776367188,4,-0.017433240393385896,1.4571374594916657,88.12000274658203,2.8095203494972796,87.47000122070312,1.0151431956766754,88.37999725341797,-0.017433240393385896
14940,2021-05-10,87.55999755859375,88.30999755859375,87.30999755859375,87.55000305175781,4291800.0,0.0042435497973078995,-3.0815868962725377,0.08328565070888168,34.965000764719065,52.47535932498236,0.2184172963822988,0.4302379442361399,-3.658213652004889,-5.49996936018772,22.892612514154276,1.1199951171875,0.32061422503004167,-0.42350196838378906,-2.1664846090500305,1.3194806722824524,-1.2949932887169098,0.44798935194933165,1.4080363048095705,36.440694404034524,-3.269088208115427,0.8714913203331237,5,0.37000274658203125,0.2500038146972656,-5.009998321533203,-7.094997406005859,-3.1599960327148438,0,-0.05242115653120105,-3.833314789795756,87.19000244140625,1.4571374594916657,88.12000274658203,2.8095203494972796,87.47000122070312,-0.05242115653120105
14941,2021-05-11,86.41000366210938,88.0999984741211,85.83000183105469,87.58000183105469,6084100.0,-0.01313378173308899,1.0543035475095626,-117.06412213740458,33.55703838857261,50.18067370205657,1.3908262208474866,1.639895096244885,-2.247225831163675,-4.360286874612882,22.70366887208054,2.2699966430664062,0.21430033821249594,-1.5579959869384794,-3.3530243051074535,0.23703233123049472,-2.4555101460229736,-0.6604818278539852,2.4015482061108457,22.222287180866303,-13.517442389121143,0.8975141590844903,5,1.2549972534179688,1.3999977111816406,-3.4750022888183594,-5.650001525878906,-2.0200042724609375,1,-0.02268263662540093,-3.0815868962725377,87.55999755859375,-3.833314789795756,87.19000244140625,1.4571374594916657,88.12000274658203,-0.02268263662540093
14942,2021-05-12,84.9800033569336,86.62999725341797,84.8499984741211,86.29000091552734,3702200.0,-0.01654901336154946,-1.2675037903821482,1.119657785255031,33.444811786549934,46.98619502409381,2.8457439195103973,3.0622953889840403,-0.5590852724247952,-2.92570602332367,22.625685270049022,1.779998779296875,0.10824413233345354,-2.8834964752197294,-5.09392226600346,-0.6730706844359986,-3.9887093706115877,-1.778283579827871,3.593024508313391,3.6213019260480843,-33.14896525959015,1.1052128953918632,5,2.194995880126953,2.7549972534179688,-1.910003662109375,-4.170001983642578,-2.6300048828125,2,-0.002941868558770766,1.0543035475095626,86.41000366210938,-3.0815868962725377,87.55999755859375,-3.833314789795756,87.19000244140625,-0.002941868558770766
14943,2021-05-13,86.5199966430664,87.11000061035156,84.69999694824219,85.0,3025800.0,0.018121831316769033,-1.2735854149197654,-1.1603049433909518,44.2494952762317,44.76744266226342,1.1841520765390925,1.497479818177709,-1.813530314436008,-4.4685634185955365,21.933526543015496,2.410003662109375,0.0835538643380147,-1.2790031433105469,-3.5698245793611108,1.011818292740017,-2.4244138613358217,-0.13359242528527204,1.6807282830679924,50.415495487879625,9.887245911561834,1.1454107180252786,5,0.5800018310546875,1.1400032043457031,-3.2799949645996094,-5.5399932861328125,-3.3299942016601562,3,-0.020342054728650805,-1.2675037903821482,84.9800033569336,1.0543035475095626,86.41000366210938,-3.0815868962725377,87.55999755859375,-0.020342054728650805
14944,2021-05-14,86.76000213623047,87.45999908447266,86.62000274658203,86.91999816894531,2193500.0,0.0027739887017586007,-2.8182101922976885,-0.10526078030808768,45.96154777257902,43.08694998891699,0.713480716551004,1.1768329352424018,-1.7892925689200467,-4.700965207767041,20.602428236958215,0.94000244140625,0.09245905296309331,-0.9494976043701229,-3.256587527783296,1.35759231904305,-2.1030425660767094,0.20404735733646362,1.0206354325568583,57.06384597501955,12.8346693661084,1.1535449617065854,5,0.1199951171875,0.8999977111816406,-3.520000457763672,-5.779998779296875,-3.5,4,-0.01878751547577262,-1.2735854149197654,86.5199966430664,-1.2675037903821482,84.9800033569336,1.0543035475095626,86.41000366210938,-0.01878751547577262
14945,2021-05-17,85.44999694824219,86.9000015258789,85.1500015258789,86.47000122070312,4317800.0,-0.015099183445515751,-1.1605003390852233,6.375184778980497,42.263471535095945,41.39937555881303,1.695417925964108,2.3555816748947933,-0.2780110128353783,-3.372215202973692,19.464738779108934,1.75,-0.13387508539655357,-2.0995025634765625,-4.570021852192724,0.37101672523959905,-3.3347622078346433,-0.8642429191184817,2.0100021362304688,22.05881362968282,-26.049124707073457,1.23525964435808,5,1.1200027465820312,2.210002899169922,-1.8974952697753906,-4.469993591308594,-2.7999954223632812,0,-0.0024575669043014337,-2.8182101922976885,86.76000213623047,-1.2735854149197654,86.5199966430664,-1.2675037903821482,84.9800033569336,-0.0024575669043014337
14946,2021-05-18,85.75,86.06999969482422,85.1500015258789,85.87999725341797,3130700.0,0.0035108608832312704,2.6078208446153157,0.12744775382590093,45.60141794525324,41.12145564185251,1.0986519896125486,1.802228996890065,-0.4203599286219344,-3.640042267162144,17.532832993684828,0.9199981689453125,-0.4527079556936826,-1.5799995422363224,-3.853664125825887,0.6936650413532419,-2.7168318340310975,-0.44316725044154737,1.7099990844726562,38.04355938622122,-13.880102035203201,1.1368322917947797,5,0.8199996948242188,1.9099998474121094,-1.9324989318847656,-4.769996643066406,-2.9000015258789062,1,-0.015743422438729948,-1.1605003390852233,85.44999694824219,-2.8182101922976885,86.76000213623047,-1.2735854149197654,86.5199966430664,-0.015743422438729948
14947,2021-05-19,85.91999816894531,86.08000183105469,84.77999877929688,85.58999633789062,2498900.0,0.0019824859352222113,2.9999530505410923,-2.538529256411761,39.0954832436975,40.17916554989208,0.7662424210467549,1.435697251982944,-0.4310242722552857,-3.765531888897385,15.572017723503143,1.3000030517578125,-0.744428770898665,-1.2385013580322237,-3.384480639674095,0.9074779236096475,-2.3114909988531593,-0.1655117172112881,1.208800659179687,44.20290856620015,-3.4145241996000593,1.0729896408209363,5,0.5849990844726562,1.7400016784667969,-1.632497787475586,-4.939994812011719,-1.1500015258789062,2,-0.017807248741886883,2.6078208446153157,85.75,-1.1605003390852233,85.44999694824219,-2.8182101922976885,86.76000213623047,-0.017807248741886883
14948,2021-05-20,86.26000213623047,86.97000122070312,85.69999694824219,85.86000061035156,2196700.0,0.003957215718471074,-2.5277462833649453,1.2121191103712952,37.33196787921728,39.60780384354625,0.15047501637820915,1.0146110497453265,-0.6238011235732301,-4.0699350039020175,14.734494206533103,1.2700042724609375,-0.9888564228025274,-0.8139976501464901,-2.961841312346536,1.3338460120535558,-1.887919481246513,0.25992418095353287,-1.5600051879882812,55.22399956728812,13.197355704037648,1.0739218311000207,5,0.2449951171875,1.3999977111816406,-1.6824989318847656,-5.279998779296875,-1.3600006103515625,3,-0.04532811923577629,2.9999530505410923,85.91999816894531,2.6078208446153157,85.75,-1.1605003390852233,85.44999694824219,-0.04532811923577629
14949,2021-05-21,86.6500015258789,86.87000274658203,86.19999694824219,86.61000061035156,2015900.0,0.004521207743914957,1.7916713025510609,0.10000190734135689,39.880363776877836,40.153955289341674,-0.36227612751204674,0.57120111624603,-0.8203206591387442,-4.419468895885615,13.910447657945507,0.6700057983398438,-1.0689044926232185,-0.3714984893798885,-2.5062057389179415,1.7632087601581645,-1.438852114148915,0.695855135389138,-1.9046044921875023,85.38815807809146,45.43373594594513,1.0673536247690276,5,-0.2500038146972656,1.0099983215332031,-1.5175018310546875,-5.290000915527344,-2.720001220703125,4,-0.039930744645622296,-2.5277462833649453,86.26000213623047,2.9999530505410923,85.91999816894531,2.6078208446153157,85.75,-0.039930744645622296
14950,2021-05-24,86.56999969482422,87.12000274658203,86.44000244140625,87.05999755859375,1551200.0,-0.0009232755873731513,1.2294790819836159,-12.24966622162884,40.77472982137414,40.9559210040974,-0.48888520769025945,0.600889450293181,-0.5773069342638166,-4.297459269678043,13.245495026869683,0.6800003051757812,-1.2066762182762574,-0.4000003814697237,-2.5256224523504613,1.725621689411014,-1.4628114169100996,0.6628106539706522,-1.780110577392577,76.49563592851857,37.987846051300956,1.0628110354403717,5,-0.4900016784667969,1.0900001525878906,-0.9474983215332031,-4.719997406005859,-1.9800033569335938,0,-0.03823492630544212,1.7916713025510609,86.6500015258789,-2.5277462833649453,86.26000213623047,2.9999530505410923,85.91999816894531,-0.03823492630544212
14951,2021-05-25,85.93000030517578,86.7699966430664,85.5999984741211,86.6500015258789,1845700.0,-0.007392854244017033,1.4375178815525955,1.4693966523939277,41.92871715022148,41.89857715561646,0.08478091395926413,1.20251928685326,0.18165349920855078,-3.624016366987604,12.739183189488152,1.1699981689453125,-1.2388010413832973,-0.9764999389648494,-3.1485634755548233,1.1955635976251244,-2.0625317072598364,0.1095318293301375,-1.0469066425781222,49.14528103185756,9.281850269165574,1.086031768294986,5,0.14999771118164062,1.7299995422363281,-0.25749969482421875,-4.029998779296875,-0.6699981689453125,1,-0.03817058963863773,1.2294790819836159,86.56999969482422,1.7916713025510609,86.6500015258789,-2.5277462833649453,86.26000213623047,-0.03817058963863773
14952,2021-05-26,85.75,86.19999694824219,85.56999969482422,86.0999984741211,1985700.0,-0.0020947318112012336,1.2909181705946815,0.48610816767685333,36.93493480526538,41.08584821439798,0.43079421901573767,1.375877723509376,0.4416456448637689,-3.4393818106548224,12.834237745345256,0.6299972534179688,-1.2431999104966849,-1.1075000762939453,-3.339711930401947,1.1247117778140563,-2.223606003347939,0.008605850760048384,-0.7774299740429598,11.612900050206239,-25.767650890154595,1.1161059270539986,5,0.3699989318847656,1.8249969482421875,1.0725021362304688,-3.039997100830078,-0.5500030517578125,2,-0.0338192597770135,1.4375178815525955,85.93000030517578,1.2294790819836159,86.56999969482422,1.7916713025510609,86.6500015258789,-0.0338192597770135
14953,2021-05-27,85.55000305175781,85.95999908447266,85.4800033569336,85.91999816894531,2452700.0,-0.0023323259270225938,1.1333288121799872,1.057133514986376,40.167865049307494,40.442105689590036,0.5349874190924737,1.4501794413477853,0.7654479526125897,-3.2082434368492017,12.617367082419396,0.4799957275390625,-1.149399222442483,-1.180497360229495,-3.406472226845878,1.045477506386888,-2.2934847935376865,-0.06750992692130353,-0.49153571697577547,4.268275663152802,-34.15529387707138,1.1129874333081948,5,0.3999977111816406,1.5499954223632812,1.319997787475586,-2.8400001525878906,-0.31000518798828125,3,-0.00911754974712864,1.2909181705946815,85.75,1.4375178815525955,85.93000030517578,1.2294790819836159,86.56999969482422,-0.00911754974712864
14954,2021-05-28,86.0,86.41999816894531,85.80999755859375,86.0,2297800.0,0.0052600459636447106,-2.2104882749759076,-0.0,40.73635452589917,40.272426021901495,-0.0381667423134644,0.8292631164788418,0.4315639016563608,-3.6224096992186503,11.839372616050802,0.8699951171875,-0.9276290462480574,-0.5950004577636747,-2.635851189198334,1.4458502736709846,-1.6154258234810044,0.42542490795365495,-0.8590712487459626,31.70712418239842,-6.679455166629804,1.0204253657173286,5,-0.049999237060546875,1.0999984741210938,0.8700008392333984,-3.289997100830078,-0.37999725341796875,4,-0.012790679931640625,1.1333288121799872,85.55000305175781,1.2909181705946815,85.75,1.4375178815525955,85.93000030517578,-0.012790679931640625
14955,2021-06-01,85.0999984741211,86.26000213623047,84.9800033569336,86.16999816894531,2137200.0,-0.010465134021847788,1.0479855469632144,-100.0,41.98283807672159,39.87036159206465,0.901800369472312,1.525522522756276,1.4051196591305484,-2.7018258632678993,10.825884120496701,1.279998779296875,-0.9486374335544525,-1.3160018920898438,-3.2095408525304805,0.577537068350793,-2.2627713723101692,-0.3692324118695183,2.0200042724609375,6.703662975560272,-32.33433864357114,0.9467694802203218,6,0.8500022888183594,2.0,1.7700023651123047,-2.389995574951172,0.20999908447265625,1,-0.01374850986984577,-2.2104882749759076,86.0,1.1333288121799872,85.55000305175781,1.2909181705946815,85.75,-0.01374850986984577
14956,2021-06-02,85.6500015258789,85.94999694824219,84.91999816894531,85.25,1817700.0,0.006463020700582911,1.0600132752477665,-0.3738333083773628,54.595318131773816,41.59256546851757,0.37562142031589474,0.8016072533702641,0.9378679977585591,-3.1928713136779976,10.416728220025867,1.029998779296875,-1.002714716359165,-0.6294990539550724,-2.3083397029035666,1.0493415949934217,-1.4689193784293195,0.20992127051917464,1.42720123291015,48.66689046223958,4.936218175660045,0.8394203244742466,6,0.3699989318847656,1.4499969482421875,1.647500991821289,-2.9399986267089844,-0.26000213623046875,2,-0.01237600897961455,1.0479855469632144,85.0999984741211,-2.2104882749759076,86.0,1.1333288121799872,85.55000305175781,-0.01237600897961455
14957,2021-06-03,85.95999908447266,86.41000366210938,84.97000122070312,85.12000274658203,5428000.0,0.0036193526336374404,-1.526321425225201,2.099982833927788,45.37956786999339,42.486743245270475,0.08034370038349437,0.3928241178234373,0.6833698134959434,-3.430173440055853,10.65725103139143,1.44000244140625,-0.8951905259049795,-0.2440013885498047,-1.8307018543444116,1.3426990772448022,-1.037351621447101,0.5493488443474916,1.0309154907226485,69.33339436848959,25.35575496790026,0.7933502328973,6,0.060001373291015625,1.1399993896484375,1.8425025939941406,-3.2499961853027344,-0.5499954223632812,3,-0.008143287060232596,1.0600132752477665,85.6500015258789,1.0479855469632144,85.0999984741211,-2.2104882749759076,86.0,-0.008143287060232596
14958,2021-06-04,86.02999877929688,86.29000091552734,85.62000274658203,85.97000122070312,1984800.0,0.0008143287060231597,1.310331219910026,0.07142597638510445,43.80303491512471,42.92259559396457,-0.028734797771875265,0.16676864804688307,0.6595439492510877,-3.419945755615032,10.820025243726967,0.6699981689453125,-0.8504339288348177,-0.06950149536132244,-1.375317900341372,1.2363149096187271,-0.7224096978513472,0.5834067071287024,0.8780791396484346,74.00004069010416,30.369144539884303,0.6529082024900248,6,-0.009998321533203125,1.0699996948242188,1.7450027465820312,-3.319995880126953,-0.7900009155273438,4,-0.009647818700823096,-1.526321425225201,85.95999908447266,1.0600132752477665,85.6500015258789,1.0479855469632144,85.0999984741211,-0.009647818700823096
14959,2021-06-07,85.66999816894531,86.30000305175781,85.5,86.30000305175781,2206300.0,-0.004184593926068958,1.5396725440806045,-10.500508646998982,52.2267319025909,44.195040269655316,0.1985085070342052,0.42905342095515664,1.07119128647453,-2.9659875090042647,11.229867677083666,0.8000030517578125,-0.7497729489246012,-0.35350189208983807,-1.565655237470736,0.8586514532910599,-0.959578564780287,0.2525747806006109,1.1585565599999939,50.3353848989749,3.8115306235851207,0.6060766726904493,6,0.17499923706054688,1.4300003051757812,2.150003433227539,-2.9599952697753906,0.5100021362304688,0,-0.005019263620477776,1.310331219910026,86.02999877929688,-1.526321425225201,85.95999908447266,1.0600132752477665,85.6500015258789,-0.005019263620477776
14960,2021-06-08,82.97000122070312,85.80999755859375,81.94000244140625,85.80999755859375,6890000.0,-0.03151624846445855,1.7253521883495773,4.5078957566363105,31.062669166836443,42.987701604834754,2.608449300694417,2.9171097501720737,3.7838214743047587,-0.19172929750062906,12.198261611738289,3.8699951171875,-0.7245226997234226,-2.8239990234374943,-4.471253646597134,-1.1767444002778547,-3.647626335017307,-2.0003717118576816,3.782211245842177,23.04247199142504,-23.539778731822558,0.8236273115798178,6,1.2099990844726562,2.75,4.850000381469727,-0.2599983215332031,4.209999084472656,1,0.03193927307328592,1.5396725440806045,85.66999816894531,1.310331219910026,86.02999877929688,-1.526321425225201,85.95999908447266,0.03193927307328592
14961,2021-06-09,84.44999694824219,84.73999786376953,83.08000183105469,83.4000015258789,3277100.0,0.017837720932439405,1.0368083801785188,-0.36971717475634264,41.502877121678786,43.495250751102915,1.0017857414355547,1.3520675598013554,2.306514952303985,-1.5989614098152316,13.576733472838349,1.7699966430664062,-0.7277245400226064,-1.2460029602050753,-2.970359764883284,0.47835384447313345,-2.1081813625441868,-0.3838245578659638,2.0134829167947714,56.15198705563482,8.885882407544273,0.8621784023391051,6,-0.26999664306640625,1.0500030517578125,3.327503204345703,-1.7399940490722656,3.0400009155273438,2,0.010183548151915689,1.7253521883495773,82.97000122070312,1.5396725440806045,85.66999816894531,1.310331219910026,86.02999877929688,0.010183548151915689
14962,2021-06-10,84.7300033569336,85.05000305175781,84.23999786376953,84.83999633789062,2386600.0,0.003315647351213258,2.056586391052124,-0.10475567665758402,41.094299001339365,43.59818785688424,0.6279083654729618,1.1092429263950407,2.0682907598170175,-1.8300233832416097,14.298407878123653,0.8100051879882812,-0.7413311105629674,-0.9534965515136662,-2.7031463587305637,0.7961532557032314,-1.8283214551221079,-0.07867164790522452,1.4620678626855295,63.99083772840059,16.99888935434953,0.8748249036084474,6,-0.5500030517578125,0.45999908447265625,2.8149967193603516,-2.020000457763672,1.0399932861328125,3,0.0077894017062001275,1.0368083801785188,84.44999694824219,1.7253521883495773,82.97000122070312,1.5396725440806045,85.66999816894531,0.0077894017062001275
14963,2021-06-11,84.76000213623047,85.12999725341797,84.4000015258789,84.63999938964844,3335100.0,0.00035405143524536165,-1.4333252800630698,-1.0910036762155788,38.517616216226244,43.35166137803169,0.5297746462764792,0.9914619580369504,2.0822515881833965,-1.8142384738455348,15.394223169497101,0.7299957275390625,-0.7300746275833205,-0.8354980468750028,-2.585042104324998,0.9140460105749924,-1.7102700756000075,0.03927398185000186,1.176944956695877,64.6788830287992,21.612535954743493,0.8747720287249982,6,-0.5849990844726562,0.43000030517578125,2.7849979400634766,-2.049999237060547,0.9799957275390625,4,0.007668729465511337,2.056586391052124,84.7300033569336,1.0368083801785188,84.44999694824219,1.7253521883495773,82.97000122070312,0.007668729465511337
14964,2021-06-14,85.12999725341797,85.19000244140625,84.66000366210938,84.7300033569336,1933700.0,0.0043652089176782205,1.0384400950732122,3.333206179668129,41.549270550140946,43.303487208411624,0.02614038580358624,0.5197368815236132,1.7343418245084194,-2.1364722943005745,16.78748078919477,0.529998779296875,-0.6474641869288718,-0.384002685546875,-2.055250459256797,1.287245088163047,-1.219626572401836,0.45162120130808603,0.5671331604171712,82.42891051320065,41.790438474750225,0.8356238868549644,6,-0.9549942016601562,-0.00499725341796875,2.522502899169922,-2.419994354248047,-0.40999603271484375,0,0.0012921486420833794,-1.4333252800630698,84.76000213623047,2.056586391052124,84.7300033569336,1.0368083801785188,84.44999694824219,0.0012921486420833794
14965,2021-06-15,85.23999786376953,85.56999969482422,84.87999725341797,85.4000015258789,2239200.0,0.0012921486420833794,1.760009765625,-0.4000152590218967,45.68208207290617,42.313127646315216,-0.06918882593448927,0.41444586158115726,1.6239816956946527,-2.201099869829264,17.213434543261616,0.69000244140625,-0.5923207864065603,-0.2635021209716797,-1.9390761215354644,1.412071879592105,-1.101289121253572,0.5742848793102127,-3.2999954223632812,86.746903045326,45.235342723817254,0.837787000281892,6,-1.0649948120117188,-0.11499786376953125,2.4550037384033203,-2.5299949645996094,-0.3600006103515625,1,0.011027715450070197,1.0384400950732122,85.12999725341797,-1.4333252800630698,84.76000213623047,2.056586391052124,84.7300033569336,0.011027715450070197
14966,2021-06-16,84.4000015258789,85.97000122070312,84.25,85.66999816894531,2668100.0,-0.009854485675059532,-1.1910847834855163,7.93729734884608,42.19652822307151,41.95945657443501,0.6424038694165262,1.210163737503109,2.438376207402854,-1.3378779436585404,17.787614783740256,1.720001220703125,-0.5998946822423363,-1.0359985351562528,-2.777242851044818,0.7052457807323123,-1.9066206931005354,-0.1653763772119703,-2.3873991394042946,9.248748649423387,-34.555817975928434,0.8706221579442845,6,-0.279998779296875,0.6199989318847656,3.469999313354492,-1.6899986267089844,1.5800018310546875,2,0.03293837356678808,1.760009765625,85.23999786376953,1.0384400950732122,85.12999725341797,-1.4333252800630698,84.76000213623047,0.03293837356678808
14967,2021-06-17,84.38999938964844,85.19000244140625,83.9800033569336,84.33000183105469,2559900.0,-0.00011850872096730303,-2.184231132170177,-0.0472422969944912,43.144179469513055,41.886250413811496,0.45402699659015866,1.1590923573485554,2.4247112843201393,-1.3126157484610559,18.228245020030943,1.2099990844726562,-0.5596928860335026,-0.9695007324218778,-2.7550859567886903,0.8160844919449346,-1.862293344605277,-0.07670812023847873,-2.219101049804692,20.60283783110266,-27.037774974395504,0.8927926121834029,6,-0.26999664306640625,0.3100013732910156,3.347501754760742,-1.6799964904785156,3.2900009155273438,3,0.036734192398884424,-1.1910847834855163,84.4000015258789,1.760009765625,85.23999786376953,1.0384400950732122,85.12999725341797,0.036734192398884424
14968,2021-06-18,82.3499984741211,84.27999877929688,82.18000030517578,84.18000030517578,4480800.0,-0.024173491293774996,1.0689652580465732,-30.50127161749746,31.840780157188362,39.621144664322316,2.142422366247416,3.047387428138748,4.436839787794426,0.7432322942773908,19.700162203047526,2.2099990844726562,-0.7414498496566182,-2.8140014648437557,-4.996529413836228,-0.6314735158512832,-3.905265439339985,-1.7227374903475265,3.6200027465820312,4.485438730340223,-43.30470013658851,1.0912639744962347,6,1.6050033569335938,2.3500022888183594,5.105001449584961,0.44000244140625,7.040000915527344,4,0.041530033179297154,-2.184231132170177,84.38999938964844,-1.1910847834855163,84.4000015258789,1.760009765625,85.23999786376953,0.041530033179297154
14969,2021-06-21,83.19000244140625,83.45999908447266,82.12000274658203,82.52999877929688,2431400.0,0.010200412663627922,1.2333329094770036,-0.3606573779923456,40.44045825253989,40.66312122940048,1.021005509344036,2.039441500216114,3.5839524948251835,-0.053844459158568725,21.260423065615953,1.339996337890625,-0.8677701981834076,-1.800997543334958,-4.035472397427284,0.4334773107573682,-2.9182349703811212,-0.683760116288795,2.70419876098633,27.792210880511742,-24.15430764938579,1.117237427046163,6,0.8549995422363281,1.5099983215332031,4.189996719360352,-0.40000152587890625,5.799995422363281,0,0.03065266675715428,1.0689652580465732,82.3499984741211,-2.184231132170177,84.38999938964844,-1.1910847834855163,84.4000015258789,0.03065266675715428
14970,2021-06-22,83.26000213623047,83.91000366210938,83.18000030517578,83.51000213623047,2659400.0,0.0008414435962245115,-2.560960178637886,-0.3787857770379618,37.43427565636095,40.21105439992072,1.1135725604596018,1.801093553572855,3.4980710596223616,-0.08199006965178057,22.933594838522453,0.7300033569335938,-1.0052655909119323,-1.565497970581049,-3.7978665109281167,0.6668705697660187,-2.681682240754583,-0.44931370040751517,2.4832311279296846,29.61038549265101,-21.811164252932404,1.1161842701735334,6,0.7849998474121094,1.2700004577636719,4.00999641418457,-0.470001220703125,5.879997253417969,1,0.017535419733520907,1.2333329094770036,83.19000244140625,1.0689652580465732,82.3499984741211,-2.184231132170177,84.38999938964844,0.017535419733520907
14971,2021-06-23,82.6500015258789,83.4800033569336,82.37000274658203,83.12999725341797,2674000.0,-0.007326454416293093,-1.134630338776648,1.91998291015625,33.12946797986649,39.32607317531262,1.6107836448377242,2.269103701992094,4.061562879581089,0.5611538126619564,24.26855852947431,1.1100006103515625,-1.2097655859719225,-2.0114986419677763,-4.3799950765291555,0.356997792593603,-3.195746859248459,-0.8272504246870938,2.948302517578128,17.263805602013964,-30.574589968561764,1.1842482172806896,6,1.3950004577636719,1.8800010681152344,4.464998245239258,0.7550010681152344,5.470001220703125,2,0.02698119402745336,-2.560960178637886,83.26000213623047,1.2333329094770036,83.19000244140625,1.0689652580465732,82.3499984741211,0.02698119402745336
14972,2021-06-24,82.8499984741211,83.19999694824219,82.13999938964844,82.5,2694400.0,0.0024198057416799923,1.0190517711171663,-0.7291699780652955,34.00401426098837,38.82456184695286,1.2472218917701525,1.9401803262256294,3.805138989257415,0.39148850936788904,25.69125934193896,1.05999755859375,-1.0262927950450234,-1.666501617431635,-4.108357642403547,0.7753544075402772,-2.887429629917591,-0.4455736049456789,2.6091735174609454,33.796160570792786,-10.289595216064917,1.220928012485954,6,1.1950035095214844,1.6800041198730469,4.26500129699707,1.0850028991699219,5.489997863769531,3,0.03777917852092871,-1.134630338776648,82.6500015258789,-2.560960178637886,83.26000213623047,1.2333329094770036,83.19000244140625,0.03777917852092871
14973,2021-06-25,84.7699966430664,84.95999908447266,82.5999984741211,82.8499984741211,3458600.0,0.023174389913175997,1.0521717208574102,5.485732970027248,46.08694729146364,39.32874815154427,-0.7500893753027924,-0.04347937921986045,1.8260050306469537,-1.5015548392767641,26.523834968468655,2.3600006103515625,-0.981666593856346,0.29249687194824503,-2.104358552837013,2.689352296733503,-0.905930840444384,1.490924584340874,0.5556085787156348,93.30976456302855,47.94849557184409,1.1984277123926257,6,-0.7249946594238281,-0.23999404907226562,2.312501907348633,-0.10999679565429688,4.319999694824219,4,0.03432822669985791,1.0190517711171663,82.8499984741211,-1.134630338776648,82.6500015258789,-2.560960178637886,83.26000213623047,0.03432822669985791
14974,2021-06-28,84.9000015258789,85.54000091552734,84.58999633789062,84.83999633789062,2674100.0,0.001533619062884961,-2.392842059372488,0.03125273188215753,60.8062723360556,41.009213736338644,-1.0238152003675793,-0.2741759028551485,1.6132995356857123,-1.590322516401443,27.646056034320686,0.9500045776367188,-0.9510738248651762,0.47750167846679403,-1.8207059347308956,2.7757092916644837,-0.6716021281320508,1.6266054850656388,-2.779998779296875,81.17649698751248,31.629182713690092,1.1491038065988424,6,-0.8549995422363281,-0.3699989318847656,2.182497024536133,0.2550010681152344,3.9300003051757812,0,0.052885721826529064,1.0521717208574102,84.7699966430664,1.0190517711171663,82.8499984741211,-1.134630338776648,82.6500015258789,0.052885721826529064
14975,2021-06-29,83.93000030517578,85.45999908447266,83.6500015258789,84.79000091552734,2753700.0,-0.011425220297639815,-1.5492956233008457,-14.332104259376987,46.91213607496011,41.53317016432627,-0.28963737898159536,0.6363012246455497,2.4843997949179766,-0.5991554047161003,28.436918176238997,1.80999755859375,-0.9264076624217807,-0.4339996337890568,-2.719121223671735,1.8511219560936212,-1.576560428730403,0.7085611611522893,-1.7415975952148415,52.647062123439056,3.7726357103448294,1.142560794941339,6,-0.09999847412109375,0.6000022888183594,3.0999984741210938,1.2250022888183594,5.730003356933594,1,0.060288306209879794,-2.392842059372488,84.9000015258789,1.0521717208574102,84.7699966430664,1.0190517711171663,82.8499984741211,0.060288306209879794
14976,2021-06-30,84.58999633789062,84.7300033569336,83.81999969482422,84.01000213623047,2687500.0,0.007863648639521603,1.1162673101319163,-0.6744113837582726,49.20450515981423,42.20653968547085,-1.0279481447961842,-0.11297159939138623,1.683098455146407,-1.2336135320363582,29.23044154621409,0.910003662109375,-0.9472054315468341,0.27899665832519815,-1.9283857864654124,2.4863791031158087,-0.8246945640701142,1.3826878807205105,-2.334561663818363,72.05870143275477,24.059693015924722,1.1036912223953086,6,-0.7599945068359375,-0.23499679565429688,2.2800025939941406,0.5650062561035156,4.75,2,0.053788902337612576,-1.5492956233008457,83.93000030517578,-2.392842059372488,84.9000015258789,1.0521717208574102,84.7699966430664,0.053788902337612576
14977,2021-07-01,85.26000213623047,85.62000274658203,84.45999908447266,84.7300033569336,2217300.0,0.007920626874879266,-1.168216302549769,0.9138001341734521,52.64830439983189,44.518486823542354,-1.7450796245520053,-0.8834006919591246,0.9021274535212882,-1.8546058727547177,30.237975149997936,1.160003662109375,-1.0148257504732925,0.9840023040771513,-1.133665669125108,3.1016702772794105,-0.07483168252397832,2.042836290678281,-2.9388761373291032,88.07946685260131,40.44751054077412,1.0588339866011263,7,-1.3899993896484375,-1.0800018310546875,1.6099967956542969,-0.10499954223632812,3.5,3,0.033544458581900916,1.1162673101319163,84.58999633789062,-1.5492956233008457,83.93000030517578,-2.392842059372488,84.9000015258789,0.033544458581900916
14978,2021-07-02,85.19999694824219,85.58000183105469,84.83999633789062,85.58000183105469,2487100.0,-0.0007037905991651439,2.8947157083199486,-0.71699199631485,50.38334939152946,45.6232525056523,-1.383809932794506,-0.9367953937863973,0.8933154493159634,-1.7272358984659206,31.299957121683263,0.7400054931640625,-0.9846372997773045,0.9654972076416044,-1.0368315431374668,2.9678259584206756,-0.03566716774793122,1.96666158303114,-2.746915879433601,78.67992192462007,33.98516210531537,1.001164375389534,7,-1.3199958801269531,-1.0199966430664062,1.647500991821289,0.6350059509277344,3.5500030517578125,4,0.03685445425022671,-1.168216302549769,85.26000213623047,1.1162673101319163,84.58999633789062,-1.5492956233008457,83.93000030517578,0.03685445425022671
14979,2021-07-06,85.23999786376953,85.37999725341797,84.0199966430664,85.16999816894531,1863400.0,0.00046949433051790557,6.771465940054496,-0.18420735624799228,50.0,47.01944409938998,-1.231995888660819,-1.0652800562653795,0.7916027745766172,-1.7016700315706288,32.499448613942185,1.3600006103515625,-0.9645425951702293,1.0269981384277287,-0.9188691556478403,2.9728654325032977,0.054064491389937075,1.9999317854655203,-2.66023992785,80.71042399268818,39.62747219245395,0.9729336470377872,7,-1.3599967956542969,-1.05999755859375,1.2850017547607422,0.69000244140625,3.9300003051757812,1,0.04516657168708704,2.8947157083199486,85.19999694824219,-1.168216302549769,85.26000213623047,1.1162673101319163,84.58999633789062,0.04516657168708704
14980,2021-07-07,85.62000274658203,85.68000030517578,84.83999633789062,85.3499984741211,2147100.0,0.00445805833336399,3.307719394342502,3.8572207084468664,57.09301273396013,49.68206018317816,-1.3879917280070373,-1.3034001469881247,0.35625320261924287,-1.9963075146969942,31.617168302040778,0.8400039672851562,-0.614156395816309,1.274502944946292,-0.6758754023771729,3.2248812922697567,0.2993137712845595,2.2496921186080243,-2.918635018236003,96.77432586527969,49.53035172323368,0.9751891736617293,7,-1.7100028991699219,-1.4449996948242188,0.9049968719482422,0.30999755859375,3.3299942016601562,2,0.0374912284688147,6.771465940054496,85.23999786376953,2.8947157083199486,85.19999694824219,-1.168216302549769,85.26000213623047,0.0374912284688147
14981,2021-07-08,85.30999755859375,86.11000061035156,85.0999984741211,85.70999908447266,2495300.0,-0.003620709858020321,-1.4634207612649912,-1.4814636903079965,55.168514860991095,52.033671360956234,-0.7386642696901191,-0.9756863356941494,0.6190655441254904,-1.5964421532729887,30.558107821327262,1.0100021362304688,-0.4189814656110684,0.9214977264404354,-1.075934350325909,2.9189298032067796,-0.07721831194272966,1.9202137648236004,-2.4299118756379414,61.7224146805334,10.64963463150874,0.9987160383831714,7,-0.9549980163574219,-1.1349945068359375,1.2150020599365234,0.6200027465820312,4.3800048828125,3,0.05099057822065811,3.307719394342502,85.62000274658203,6.771465940054496,85.23999786376953,2.8947157083199486,85.19999694824219,0.05099057822065811
14982,2021-07-09,85.38999938964844,85.51000213623047,84.44999694824219,85.08999633789062,2122900.0,0.0009377779081489734,2.925883017801639,-0.7500047683533922,71.9019439494395,54.90200432295355,-0.46989074792251984,-1.0579493189715095,0.5069790969069743,-1.5785001526918165,29.891814580412223,1.0600051879882812,-0.1792669074621216,0.9684997558593693,-1.0739877754672449,3.0109872871859835,-0.05274400980394489,1.9897435215226835,-2.2515205125009743,65.55024622090157,8.229864766237341,1.0212437656633089,7,-0.5099983215332031,-1.214996337890625,1.1700000762939453,0.9050025939941406,4.910003662109361,4,0.04625830865998393,-1.4634207612649912,85.30999755859375,3.307719394342502,85.62000274658203,6.771465940054496,85.23999786376953,0.04625830865998393
14983,2021-07-12,85.41000366210938,85.47000122070312,84.77999877929688,85.33999633789062,1651700.0,0.00023426949998750501,6.263090266623836,0.2333553735822186,68.13718890401464,55.716550608282326,-0.43534382684575235,-1.0822476885152241,0.41061779797925624,-1.504239996050032,29.26976481846797,0.69000244140625,0.1881544092811822,0.9560039520263643,-1.1293973810448108,3.0414052850975395,-0.08669671450923033,1.998704618561959,-2.0338030463055787,66.50738662704742,5.226678223772815,1.0427006665355891,7,-0.5300025939941406,-1.2900009155273438,1.1499958038330078,1.4699974060058594,5.129997253417969,0,0.03922255392206786,2.925883017801639,85.38999938964844,-1.4634207612649912,85.30999755859375,3.307719394342502,85.62000274658203,0.03922255392206786
14984,2021-07-13,85.23999786376953,85.72000122070312,84.80999755859375,85.30999755859375,2067000.0,-0.0019904670536299296,1.044935922163645,-0.9998910200523103,65.91628315457909,57.82812250601777,-0.23695615128626457,-0.9524088785561275,0.4807291715210482,-1.271776066596857,28.59570163504038,0.910003662109375,0.5581544402781731,0.7804981231689396,-1.3129746567967118,2.873970903134591,-0.26623826681388607,1.8272345131517653,-1.6450932484019205,47.590311609522935,-16.96545632646177,1.0467363899828266,7,-0.2749977111816406,-1.1199951171875,1.3200016021728516,1.8200035095214844,4.510002136230469,1,0.041177876867619645,6.263090266623836,85.41000366210938,2.925883017801639,85.38999938964844,-1.4634207612649912,85.30999755859375,0.041177876867619645
14985,2021-07-14,86.18000030517578,86.55000305175781,84.81999969482422,85.5999984741211,2156800.0,0.011027715450070197,1.6212026633374947,-8.285776566757493,76.94641746435168,60.910557206521936,-0.921094868110444,-1.9166453086428277,-0.5493372925479036,-2.120866188691977,28.029726691105,1.7300033569335938,0.6854160784047707,1.6735004425048885,-0.5329136034368247,3.8799144884466017,0.570293419534039,2.776707465475738,-2.3838880102094606,82.38087280019764,11.35376799868581,1.1032070229708557,7,-0.8950004577636719,-1.93499755859375,0.2924976348876953,0.970001220703125,4.220001220703125,2,0.03469479987446644,1.044935922163645,85.23999786376953,6.263090266623836,85.41000366210938,2.925883017801639,85.38999938964844,0.03469479987446644
14986,2021-07-15,87.18000030517578,87.26000213623047,85.5199966430664,85.94000244140625,2662400.0,0.011603620288452632,1.4857194238723495,2.13792060193102,79.45564800744043,63.88915094070066,-1.693115853803036,-2.8434829416753473,-1.6199666781737108,-2.9863317619574445,26.91815488559306,1.7400054931640625,0.6594024415607151,2.5345005035400447,0.026656303107628787,5.042344703972461,1.2805784033238439,3.7884226037562456,-3.108498934530317,97.15296500530799,20.531706918052294,1.2539221002162066,7,-1.5400009155273438,-2.4899978637695312,-2.229999542236328,-0.8999977111816406,3.9000015258789062,3,0.020302783171260552,1.6212026633374947,86.18000030517578,1.044935922163645,85.23999786376953,6.263090266623836,85.41000366210938,0.020302783171260552
14987,2021-07-16,87.48999786376953,88.12999725341797,86.8499984741211,87.01000213623047,2199200.0,0.003555833419460752,-2.199984741269145,0.38709399553310486,73.69324178117333,66.47913898399442,-1.847843192934235,-3.0665522376179695,-1.969111268304374,-3.179703084505519,25.81929007787841,1.279998779296875,0.8795802453328747,2.689498138427737,-0.11724116744159119,5.496237444297066,1.286128485493066,4.0928677913624085,-3.035876401253873,80.89553190568698,6.121489243712787,1.4033696529346653,7,-1.4150009155273438,-2.3649978637695312,-2.6499977111816406,-1.2099952697753906,2.630004882812514,4,0.025145783876487693,1.4857194238723495,87.18000030517578,1.6212026633374947,86.18000030517578,1.044935922163645,85.23999786376953,0.025145783876487693
14988,2021-07-19,85.7699966430664,88.05999755859375,85.0,87.58999633789062,3906300.0,-0.019659404077039033,1.217387818962348,-3.7916997806529547,55.93445619206422,67.1385230053349,-0.043007265290867736,-1.1354092759789154,-0.3300054684905547,-1.3360858952379147,23.78225949159568,3.05999755859375,1.0032447962287705,0.7984970092773409,-1.7876861075447863,3.384680126099468,-0.4945945491337227,2.0915885676884045,-0.8012525698244275,28.91563773241505,-43.187628900172115,1.2930915584110623,7,0.5200004577636719,-0.6449966430664062,-1.0849952697753906,0.5100059509277344,3.4600067138671875,0,0.052815746601263314,-2.199984741269145,87.48999786376953,1.4857194238723495,87.18000030517578,1.6212026633374947,86.18000030517578,0.052815746601263314
14989,2021-07-20,85.73999786376953,86.81999969482422,85.66000366210938,86.27999877929688,3070100.0,-0.0003497584291826117,-2.3143249517705917,0.29670384949130374,64.16266891448193,67.9240403587262,0.07305805825582468,-0.9534604706652487,-0.3529373103964417,-1.1686169692007695,21.609933234399055,1.1599960327148438,1.0447566341597252,0.640998458862299,-1.8239714135085734,3.1059683312331714,-0.5914864773231443,1.8734833950477423,-0.7399978637695312,27.79452711548745,-44.8378055770651,1.2324849361854395,7,0.5499992370605469,-0.6149978637695312,-1.0574951171875,0.5400047302246094,3.5900039672851562,1,0.05598324202648608,1.217387818962348,85.7699966430664,-2.199984741269145,87.48999786376953,1.4857194238723495,87.18000030517578,0.05598324202648608
14990,2021-07-21,84.72000122070312,86.05000305175781,84.61000061035156,85.61000061035156,2973500.0,-0.011896392214600482,-1.594597566843082,1.6481442235691377,50.962994778126905,67.45676034951907,1.063837683648714,0.19133364393138663,0.5892570732164302,0.007466652706412447,20.038138408318133,1.44000244140625,1.0967055287805891,-0.45199813842774006,-2.7697335142521524,1.8657372373966723,-1.6108658263399462,0.7068695494844661,3.4099960327148438,3.125020319784643,-66.70560009413391,1.1588676879122097,7,1.5699958801269531,0.404998779296875,-0.06999969482421875,1.5600013732910156,4.529998779296875,2,0.05937203383877776,-2.3143249517705917,85.73999786376953,1.217387818962348,85.7699966430664,-2.199984741269145,87.48999786376953,0.05937203383877776
14991,2021-07-22,84.87999725341797,87.16999816894531,84.61000061035156,84.61000061035156,2972400.0,0.001888527271122653,-17.96318064935432,-0.3033672227270389,46.955099206252164,64.68488871138715,0.9347282776855934,0.21815415376943292,0.38878724737693915,-0.023626312574563713,17.72261271878311,2.55999755859375,1.1573483490100926,-0.40350189208984943,-2.4031155471544423,1.5961117629747434,-1.4033087196221459,0.596304935442447,3.179600067138665,7.670366493054427,-57.37947742676492,0.9998068275322993,7,1.4900016784667969,0.24500274658203125,-0.2299957275390625,1.4000053405761719,4.410003662109375,3,0.065033040187082,-1.594597566843082,84.72000122070312,-2.3143249517705917,85.73999786376953,1.217387818962348,85.7699966430664,0.065033040187082
14992,2021-07-23,85.9800033569336,86.0999984741211,84.68000030517578,84.7699966430664,3368500.0,0.012959544522974431,-1.0431637301717986,4.481562067309051,55.357170928320585,63.26488671408781,-0.08133798547098081,-0.6696710765258587,-0.6936447271610575,-0.9828727246500932,15.181716843950966,1.4199981689453125,1.142852525438883,0.5400039672851591,-1.1185309744026029,2.198538908972921,-0.289263503558729,1.3692714381290472,2.0106020294189335,39.710259665014,-22.63994030551038,0.8292674708438834,7,0.3899955749511719,-0.8550033569335938,-1.4100017547607422,0.2999992370605469,3.6399993896484375,4,0.05931609996511855,-17.96318064935432,84.87999725341797,-1.594597566843082,84.72000122070312,-2.3143249517705917,85.73999786376953,0.05931609996511855
14993,2021-07-26,87.68000030517578,87.81999969482422,85.4000015258789,85.70999908447266,4389600.0,0.01977200374353205,1.1511094835069444,1.6280911486903997,63.64651907430196,63.012690705168126,-1.5929937304242259,-2.2561539748072335,-2.4055972749420107,-2.5287198764637537,14.322639644163443,2.4199981689453125,1.2169794208104747,2.094500732421878,0.1909693559225616,3.998032108921194,1.1427350441722126,3.046266420671543,0.242992985656727,95.63864705365059,34.13984272934927,0.9517656882496605,7,-1.3100013732910156,-2.5550003051757812,-3.269998550415039,-1.3999977111816406,1.8899993896484375,0,0.027828494900931533,-1.0431637301717986,85.9800033569336,-17.96318064935432,84.87999725341797,-1.594597566843082,84.72000122070312,0.027828494900931533
14994,2021-07-27,89.38999938964844,89.7699966430664,87.31999969482422,87.54000091552734,3547100.0,0.019502726716707386,-1.1397344705235628,0.939084937957957,68.35439276552974,62.05802129418791,-2.9641162851456357,-3.8077518797149423,-4.115665396906081,-4.087910097258202,14.261268944289245,2.4499969482421875,1.2065840410292878,3.5799999237060547,1.0581957314280999,6.1018041159840095,2.3190978275670773,4.840902019845032,-4.779998779296875,92.63570648099821,34.1284596611111,1.2609020961389796,7,-2.200000762939453,-3.4449996948242188,-5.062498092651367,-3.109996795654297,1.1100006103515625,1,-0.0017898650163026275,1.1511094835069444,87.68000030517578,-1.0431637301717986,85.9800033569336,-17.96318064935432,84.87999725341797,-0.0017898650163026275
14995,2021-07-28,88.98999786376953,89.80999755859375,88.26000213623047,89.55999755859375,2936800.0,-0.004474790565053177,1.8971885316619963,-0.3081081972756853,67.76060510771356,60.75857208310715,-2.3731620391526462,-3.1718538930183797,-3.6781505407109023,-3.5642404754464394,13.682808178758886,1.5499954223632812,1.2487691528800013,2.9269985198974666,0.19298577492440927,5.661011264870524,1.559992147410938,4.294004892383995,-4.276797332763678,84.23076584494127,25.050803861429763,1.3670063724865313,7,-1.779998779296875,-3.0149993896484375,-4.617496490478516,-2.7099952697753906,1.94000244140625,2,0.0038206986790318975,-1.1397344705235628,89.38999938964844,1.1511094835069444,87.68000030517578,-1.0431637301717986,85.9800033569336,0.0038206986790318975
14996,2021-07-29,89.13999938964844,89.51000213623047,88.83000183105469,88.94000244140625,1950400.0,0.0016855998368325853,-2.23811080835604,-0.350872026876899,67.97697577760515,60.12343141604402,-2.4763100233837463,-3.123654265617148,-3.7977937365422463,-3.6138338588971806,13.07308667466866,0.6800003051757812,1.3385644619602317,2.8494998931884794,-0.11586107937043266,5.8148608657473915,1.3668194069090163,4.3321803794679425,-4.222926977539075,86.93959985068389,27.385427285997366,1.4826804862794567,7,-1.9300003051757812,-3.1650009155273438,-4.852497100830078,-2.859996795654297,1.2700042724609375,3,0.001234020766263777,1.8971885316619963,88.98999786376953,-1.1397344705235628,89.38999938964844,1.1511094835069444,87.68000030517578,0.001234020766263777
14997,2021-07-30,88.12000274658203,89.93000030517578,87.88999938964844,89.16999816894531,3601700.0,-0.01144263686392688,-1.701984145029027,-5.250057221332113,61.854763832532456,60.781243376096036,-1.5170870524897282,-1.9799190415443775,-2.7641456780931293,-2.500097336934232,12.941856816120023,2.0400009155273438,1.2486742791830352,1.6865032196044893,-1.344725963822782,4.717732403031761,0.1708886278908608,3.202117811318118,-3.0072133286132896,60.04419323762623,1.312980564170644,1.5156145917136337,7,-0.8500022888183594,-2.085002899169922,-3.832500457763672,-1.8400001525878906,0.7900009155273438,4,0.013277327876509704,-2.23811080835604,89.13999938964844,1.8971885316619963,88.98999786376953,-1.1397344705235628,89.38999938964844,0.013277327876509704
14998,2021-08-02,88.33999633789062,88.87999725341797,87.66000366210938,88.25,2309300.0,0.002496522746841645,1.0854623941990427,-0.08571117166212534,63.50174951236289,60.70780788697171,-1.4909810092858038,-2.0581317031157482,-2.978611067725538,-2.63370039644974,12.746455969310205,1.2199935913085938,1.0378731206969576,1.7494968414306697,-1.337483829288331,4.836477512149671,0.20600650607116222,3.2929871767901773,-2.938174266689458,39.08032201299043,-20.190167070269425,1.543490335359502,8,-1.0699958801269531,-2.0749969482421875,-4.052494049072266,-2.0599937438964844,2.3400039672851562,0,0.01448954563905036,-1.701984145029027,88.12000274658203,-2.23811080835604,89.13999938964844,1.8971885316619963,88.98999786376953,0.01448954563905036
14999,2021-08-03,89.08999633789062,89.62999725341797,88.2300033569336,88.72000122070312,2143500.0,0.0084899256406048,-1.074079097577792,4.111224143777552,62.88750987463855,62.032754008806336,-1.917450838840793,-2.640279137973039,-3.726826590531658,-3.2729110677642694,12.19164243492698,1.399993896484375,0.9158915299460375,2.3069969177246037,-0.9030987122495446,5.517092547698752,0.7019491027375295,3.912044732711678,-3.416483572650975,62.99536521999241,6.373554616712326,1.6050478149870755,8,-1.8199958801269531,-2.2999954223632812,-4.802494049072266,-2.8099937438964844,1.3100051879882812,1,0.0053878479814175595,1.0854623941990427,88.33999633789062,-1.701984145029027,88.12000274658203,-2.23811080835604,89.13999938964844,0.0053878479814175595
15000,2021-08-04,88.83000183105469,89.0199966430664,87.95999908447266,89.0,3502600.0,-0.0029183355878684702,9.095625635808748,-0.45946057406796437,57.81992714818482,63.23995711346552,-1.1322056707478936,-2.242440206042602,-3.465452880615402,-2.9191201817597516,11.798095125911571,1.1299972534179688,1.0378666117941435,1.886502456665042,-1.3988668386325998,5.171871751962684,0.24381780901622108,3.5291871043138627,-2.901099813418867,51.54184577845147,0.04501401324184684,1.642684647648822,8,-1.5250015258789062,-2.0400009155273438,-4.542499542236328,-2.549999237060547,0.0,2,0.018799933969622984,-1.074079097577792,89.08999633789062,1.0854623941990427,88.33999633789062,-1.701984145029027,88.12000274658203,0.018799933969622984
15001,2021-08-05,89.66000366210938,89.77999877929688,88.38999938964844,89.0,2972700.0,0.00934371061517325,2.088908480553389,-3.8824163001525895,59.80130464897499,63.73374974909378,-1.3553922105949425,-2.877365014568298,-4.263770128789631,-3.6693462044287344,11.90145557746478,1.3899993896484375,1.1430913711233899,2.4990039825439396,-0.9048571033952015,5.902865068483081,0.7970734395743762,4.200934525513503,-3.4910357472211615,88.10585716542366,38.661864949061126,1.7019305429695692,8,-1.9950027465820312,-2.785003662109375,-5.480001449584961,-3.3800010681152344,-1.3400039672851562,3,0.014164583885725612,9.095625635808748,88.83000183105469,-1.074079097577792,89.08999633789062,1.0854623941990427,88.33999633789062,0.014164583885725612
15002,2021-08-06,89.33999633789062,89.98999786376953,89.08999633789062,89.43000030517578,2106900.0,-0.003569120133261716,-2.050832115655671,-0.1363688907384288,68.45916849774945,64.26848857392129,-0.5684232388504427,-2.3676516160359,-3.909340631658921,-3.29009393997282,11.637062692941477,0.9000015258789062,1.4496572437366808,1.981496810913086,-1.4479805009358415,5.410974122762013,0.2667581549886222,3.6962354668375497,-2.945366479585161,72.10286937985639,19.233430488249,1.7147386559244633,8,-0.68499755859375,-2.3349990844726562,-5.247495651245117,-3.0599937438964844,-1.5099945068359375,4,0.011976800627704343,2.088908480553389,89.66000366210938,9.095625635808748,88.83000183105469,-1.074079097577792,89.08999633789062,0.011976800627704343
15003,2021-08-09,88.76000213623047,88.9800033569336,88.13999938964844,88.77999877929688,1823400.0,-0.006491988196043463,2.999963670051407,0.22217512927015343,64.77499227354775,63.87077740814551,0.20213691749174245,-1.6061646335470954,-3.294506643908477,-2.6315913483472855,11.101900087603864,1.1999969482421875,1.7993670709806082,1.2340026855468693,-2.121203589194863,4.589208960288602,-0.4436004518239969,2.9116058229177355,-2.0777428374878752,39.409041025872305,-15.945146311121796,1.6776031373708626,8,0.06499862670898438,-1.7550048828125,-4.7350006103515625,-2.479999542236328,-1.4300003051757812,0,0.0016899675785122525,-2.050832115655671,89.33999633789062,2.088908480553389,89.66000366210938,9.095625635808748,88.83000183105469,0.0016899675785122525
15004,2021-08-10,88.75,89.22000122070312,88.26000213623047,88.68000030517578,2468800.0,-0.00011268742665326847,-1.109897296164326,-3.5005723006486074,71.87840672248859,64.32831092089829,0.1249475742430377,-1.3910383946788158,-3.263569592480053,-2.5500061145725397,10.819828484801386,0.9599990844726562,2.0276472076333647,1.0485004425048885,-2.1675468791995343,4.264547764209311,-0.5595232183473229,2.6565241033571,-1.8031216160552503,38.91632465911995,-22.092556476298725,1.6080236608522138,8,0.07500076293945312,-1.7450027465820312,-4.719999313354492,-2.5550003051757812,-2.7699966430664062,1,0.021746482311839843,2.999963670051407,88.76000213623047,-2.050832115655671,89.33999633789062,2.088908480553389,89.66000366210938,0.021746482311839843
15005,2021-08-11,89.16999816894531,89.66999816894531,88.75,89.19999694824219,3565800.0,0.004732373734595008,-1.1149501894205136,-0.4285558583106267,72.65049534703294,64.84759087305693,-0.2981903081720674,-1.6606926594355258,-3.628306620028397,-2.9123370356261944,11.346586710205683,0.9199981689453125,2.054854702217227,1.3189987182617244,-1.877169567246014,4.515167003769463,-0.2790854244921377,2.9170828610155866,-1.9796702266145871,55.67565561297081,-11.581168759296737,1.598084142753867,8,-0.3449974060058594,-1.9500007629394531,-5.139997482299805,-3.4499969482421875,-5.069999694824219,2,0.013793914794112405,-1.109897296164326,88.75,2.999963670051407,88.76000213623047,-2.050832115655671,89.33999633789062,0.013793914794112405
15006,2021-08-12,88.94999694824219,89.4800033569336,88.81999969482422,89.36000061035156,1789100.0,-0.002467211228223909,1.0307518955844035,13.66734486266531,67.28752907655783,65.45123145572643,-0.12066443390104098,-1.37161198344522,-3.3721922812959235,-2.634723713539728,12.349550434465641,0.660003662109375,1.866027856334469,1.0104976654052678,-2.2054002401374078,4.226395570947943,-0.59745128736607,2.6184466181766055,-1.535695412196361,43.7836879286383,-25.844001315046853,1.6079489527713358,8,-0.12499618530273438,-1.7299995422363281,-4.907495498657227,-3.2299957275390625,-5.649993896484375,3,-0.0013490176650294838,-1.1149501894205136,89.16999816894531,-1.109897296164326,88.75,2.999963670051407,88.76000213623047,-0.0013490176650294838
15007,2021-08-13,89.69000244140625,89.9000015258789,89.0,89.6500015258789,4169800.0,0.008319342535724417,2.9130579005854744,-0.09756233717901004,63.171709434954636,65.41456033601439,-0.6867659001058541,-2.0430986041049977,-4.076734830518291,-3.328355974365337,12.863192014033833,0.9500045776367188,1.7229894096654164,1.6405029296875,-1.6600458487650371,4.941051708140037,-0.009771459538768568,3.2907773189137686,-2.0696451991425278,88.06824831915105,20.833094598813233,1.65027438922627,8,-0.7150039672851562,-2.4700050354003906,-5.42500114440918,-3.970001220703125,-6.700004577636719,4,-0.01527486575192194,1.0307518955844035,88.94999694824219,-1.1149501894205136,89.16999816894531,-1.109897296164326,88.75,-0.01527486575192194
15008,2021-08-16,90.3000030517578,91.26000213623048,89.68000030517578,89.86000061035156,1930200.0,0.006801210767610977,-2.9499895096225726,10.999809269501839,56.967870078280065,64.75682258086344,-1.1057865924502153,-2.420417665538139,-4.645709712097542,-3.8935539160627712,13.733222128951159,1.5800018310547017,1.5747793201174716,2.024003219604481,-1.2394238001299698,5.287430239338931,0.3922897097372555,3.655716729471706,-2.4900745597736176,68.00003051757733,3.81355394272623,1.6317135098672266,8,-0.6900024414062358,-2.3650016784667827,-5.772500991821275,-4.580001831054673,-7.580001831054673,0,-0.027353279482032367,2.9130579005854744,89.69000244140625,1.0307518955844035,88.94999694824219,-1.1149501894205136,89.16999816894531,-0.027353279482032367
15009,2021-08-17,90.54000091552734,90.5999984741211,89.9000015258789,90.02999877929688,2079600.0,0.0026577835621111046,1.2222222222222223,1.1590893327785088,62.16643830366211,65.23976826480536,-1.2499126509954124,-2.4057156010390486,-4.829441518022804,-4.082587613213093,14.650269752370903,0.6999969482421875,1.5760701354610518,2.02400093078613,-1.15916809739646,5.20716995896872,0.432416416694835,3.615585444877425,-2.3850650591185314,71.31471681596113,9.264510217601526,1.5915845140912928,8,-0.8400001525878906,-2.604999542236328,-6.039999008178711,-4.819999694824219,-8.230003356933594,1,-0.03545393253825502,-2.9499895096225726,90.3000030517578,2.9130579005854744,89.69000244140625,1.0307518955844035,88.94999694824219,-0.03545393253825502
15010,2021-08-18,89.75,90.58999633789062,89.51000213623047,90.30999755859376,3398300.0,-0.008725435250043878,-1.0769253341549658,-1.0980298293117396,54.35093500969728,64.63417163821896,-0.3527851225936729,-1.285464738046997,-3.904152051500944,-3.2500100261199236,14.842534975198948,1.0799942016601562,1.5254214652248805,0.9825000762939453,-1.692050120202552,3.6570502727904426,-0.3547750219542962,2.319775174542187,-1.2845575156090234,38.11472846886938,-19.92844207577763,1.3372750982482484,8,-0.049999237060546875,-1.8149986267089844,-5.207498550415039,-4.029998779296875,-7.6999969482421875,2,-0.04200553362748083,1.2222222222222223,90.54000091552734,-2.9499895096225726,90.3000030517578,2.9130579005854744,89.69000244140625,-0.04200553362748083
15011,2021-08-19,90.4000015258789,91.16999816894531,90.0199966430664,90.43000030517578,2702800.0,0.007242356834305408,-1.9113647776876423,0.05356948228882698,67.1686670849046,64.4907825923473,-0.9909925474691335,-1.5818182998121841,-4.456234580505907,-3.8667949585409644,15.987300090740963,1.4199981689453125,1.4492517565540055,1.3565013885498018,-0.6957964861418162,3.40879926324142,0.3303524512039928,2.382650325895611,-1.6551030763039734,61.94691161726094,3.985141511409701,1.0261489373458086,8,-0.7000007629394531,-2.4650001525878906,-5.635000228881836,-4.680000305175781,-9.040000915527344,3,-0.06969029806879268,-1.0769253341549658,89.75,1.2222222222222223,90.54000091552734,-2.9499895096225726,90.3000030517578,-0.06969029806879268
15012,2021-08-20,91.08000183105469,91.48999786376952,89.69999694824219,89.94999694824219,2681000.0,0.007522127142676194,-1.196313562495302,-37.66836215666328,69.29579674450791,64.99309420023177,-1.562533807066174,-1.9606738939018555,-5.037422172764622,-4.491563857232492,17.08870980545527,1.7900009155273295,1.4924326073234653,1.7815017700195312,0.09761662617077604,3.4653869138682865,0.9395591980951536,2.623444341943909,-2.0835930128142053,79.29308497930869,18.160425418384804,0.8419425719243762,8,-1.2050018310546875,-3.0300025939941406,-5.915000915527344,-5.3600006103515625,-9.800003051757812,4,-0.08541939638657536,-1.9113647776876423,90.4000015258789,-1.0769253341549658,89.75,1.2222222222222223,90.54000091552734,-0.08541939638657536
15013,2021-08-23,90.12000274658205,91.36000061035156,89.80999755859375,91.33000183105469,3053700.0,-0.010540174189426987,1.4409561398766078,-1.0707910230096018,57.0451824739052,63.344958172611385,-0.4350847479555,-0.8521958002842922,-3.9886954428054935,-3.4808758771816883,18.016098851216654,1.5500030517578125,1.4219515646196754,0.699502563476571,-0.8378309585943668,2.236836085547509,-0.0691641975588908,1.4681693245120329,-0.8243632428780785,30.808178112068507,-28.845921870471653,0.7686667610354669,8,-3.814697279835855e-06,-2.0700035095214986,-4.520004272460952,-4.6200027465820455,-7.950004577636733,0,-0.07911678501455588,-1.196313562495302,91.08000183105469,-1.9113647776876423,90.4000015258789,-1.0769253341549658,89.75,-0.07911678501455588
15014,2021-08-24,89.2300033569336,90.02999877929688,88.69999694824219,90.02999877929688,1690300.0,-0.009875714186906248,2.3250236035743916,0.661153741874066,52.51889810158996,61.108114034228834,0.5924678526780554,0.026564477120487595,-3.030408779889825,-2.5582607595817706,17.626174990532956,1.420005798339858,1.2635024998635345,-0.1824970245361328,-1.7221621970740983,1.3571681480018327,-0.9523296108051085,0.5873355617328428,2.2599945068359233,18.996639239139153,-39.96169956160571,0.7698325862689817,8,0.8649940490722656,-1.1800041198730469,-3.5225048065185547,-4.040000915527344,-8.050003051757812,1,-0.07295754669188426,1.4409561398766078,90.12000274658205,-1.196313562495302,91.08000183105469,-1.9113647776876423,90.4000015258789,-0.07295754669188426
15015,2021-08-25,89.33000183105469,89.5999984741211,88.52999877929688,89.2300033569336,2754900.0,0.0011206821736975403,2.343792096322346,-0.12499880790028324,47.71150122218342,58.93299982818724,0.5783750554870011,-0.049177043723773295,-3.0630962450888717,-2.6367062597325344,17.145639222799502,1.0699996948242188,1.1832202223119594,-0.09949874877929688,-1.6269816803899744,1.4279841828313806,-0.8632402145846356,0.6642427170260419,2.1041960144042804,27.0271384864412,-27.077495045427117,0.7637414658053392,8,0.6799964904785156,-1.2800025939941406,-3.6225032806396484,-4.1399993896484375,-7.950004577636719,2,-0.07858506804620369,2.3250236035743916,89.2300033569336,1.4409561398766078,90.12000274658205,-1.196313562495302,91.08000183105469,-0.07858506804620369
15016,2021-08-26,89.25,89.41000366210938,88.72000122070312,89.27999877929688,1626900.0,-0.0008955762836094783,3.7584973166368516,-0.29999237048905164,49.35440228028004,57.39774347766784,0.7883064334141636,0.04162229404953166,-2.8882454905241275,-2.5430620145714045,16.639134705067928,0.69000244140625,1.0403296317801107,-0.18500061035156534,-1.7088823585989559,1.3388811378958252,-0.9469414844752606,0.5769402637721299,2.068029882812482,24.32437308781808,-26.367459116890828,0.7619408741236965,8,0.7599983215332031,-1.2000007629394531,-3.542501449584961,-4.125,-6.209999084472656,3,-0.08067223471419815,2.343792096322346,89.33000183105469,2.3250236035743916,89.2300033569336,1.4409561398766078,90.12000274658205,-0.08067223471419815
15017,2021-08-27,89.29000091552734,89.80000305175781,89.0999984741211,89.31999969482422,1840100.0,0.00044818952971814596,-2.4146259769259397,1.0,54.121291798470324,57.081457002133426,0.7661691866360059,0.09883635783799605,-2.8306546409951494,-2.5677721328226113,16.90023667571853,0.7000045776367188,0.8486447282677716,-0.20349960327148153,-1.5992740354745507,1.1922748289315876,-0.9013868193730161,0.49438761283005306,1.9165077231445196,26.85518178436056,-24.220224138073156,0.6978872161015368,8,0.7199974060058594,-1.2050018310546875,-3.542501449584961,-4.165000915527344,-6.2700042724609375,4,-0.08881173954380339,3.7584973166368516,89.25,2.343792096322346,89.33000183105469,2.3250236035743916,89.2300033569336,-0.08881173954380339
15018,2021-08-30,89.62000274658203,89.95999908447266,89.01000213623047,89.20999908447266,2222000.0,0.003695843069448257,-1.3456785472081982,-13.66734486266531,56.44445750545077,56.44568135788772,0.3682956899639436,-0.1373982543652943,-2.9914525375425853,-2.870509310795512,17.380037188842394,0.9499969482421875,0.7621290901459616,0.06250190734863281,-1.2236506463849253,1.348654461082191,-0.5805743695181462,0.7055781842154119,1.4794454977148348,72.66693115234375,19.22509451836791,0.6430762768667782,8,0.3899955749511719,-1.1750030517578125,-3.8725032806396484,-4.585002899169922,-5.060005187988281,0,-0.09305962632994036,-2.4146259769259397,89.29000091552734,3.7584973166368516,89.25,2.343792096322346,89.33000183105469,-0.09305962632994036
15019,2021-08-31,89.56999969482422,90.0999984741211,89.2300033569336,89.54000091552734,1933400.0,-0.0005579452156367903,-1.6769331893516128,0.07316710085597321,53.13480204869171,56.31055547333155,0.2975217449945262,-0.052270685683083684,-2.79641795413977,-2.7903814834766365,17.49916391644488,0.8699951171875,0.6784662872327232,-0.011501312255859375,-1.2786963465521666,1.2556937220404478,-0.6450988294040201,0.6220962048923013,1.4266705708726448,66.24210940651074,12.542397396311316,0.6335975171481554,8,0.4399986267089844,-0.16500091552734375,-3.822500228881836,-4.534999847412109,-5.430000305175781,1,-0.08261696495580662,-1.3456785472081982,89.62000274658203,-2.4146259769259397,89.29000091552734,3.7584973166368516,89.25,-0.08261696495580662
15020,2021-09-01,90.5,90.81999969482422,89.5199966430664,90.0,2532400.0,0.010382944159254226,1.2807083294294013,16.66734486266531,60.9308922180303,55.61746937701218,-0.5754139174586186,-0.8967192948504419,-3.5698464515047448,-3.6862996701197517,18.00755609268638,1.3000030517578125,0.6370619640599671,0.8349990844726562,-0.44372685671821444,2.113725025663527,0.1956361138772138,1.4743620550680987,0.3980034062408606,84.76190822195015,28.576552837478573,0.6393629705954362,9,-0.4900016784667969,-0.9249992370605469,-3.9325008392333984,-4.645000457763672,-6.9199981689453125,2,-0.10298342204225652,-1.6769331893516128,89.56999969482422,-1.3456785472081982,89.62000274658203,-2.4146259769259397,89.29000091552734,-0.10298342204225652
15021,2021-09-02,90.93000030517578,91.0,90.3000030517578,90.45999908447266,1512000.0,0.004751384587577734,1.2950696650574547,0.94000244140625,59.14451837523307,54.48954955820386,-1.0307187728597427,-1.29298844786544,-3.8153849847076913,-4.0908677841379415,18.16181966770685,0.6999969482422017,0.5443545699014578,1.2014995574951115,-0.19673007990564884,2.599729194895872,0.5023847387947313,1.9006143761954917,-2.4000015258789062,96.4824236197107,42.49881155090803,0.6991148187003836,9,-0.9850006103515625,-1.3549995422363281,-4.337501525878906,-5.055000305175781,-8.419998168945312,3,-0.10502587726500012,1.2807083294294013,90.5,-1.6769331893516128,89.56999969482422,-1.3456785472081982,89.62000274658203,-0.10502587726500012
15022,2021-09-03,90.41000366210938,91.08999633789062,90.2699966430664,90.48999786376952,1407500.0,-0.005718647765547313,-3.5554495941678854,-0.17019998701380004,50.82212683265071,53.7980989313978,-0.6881190858978243,-0.7259386209952936,-3.1196132597859645,-3.5537929900870324,18.23217027868596,0.8199996948242188,0.555190906249365,0.6280025482177791,-0.7893882218840815,2.0453933183196398,-0.0806928368331512,1.3366979332687094,-1.8306048583984307,67.30795329917213,14.473669021100108,0.7086953850509322,9,-0.600006103515625,-0.8350028991699219,-3.8175048828125,-4.535003662109375,-7.8600006103515625,4,-0.08151755832381169,1.2950696650574547,90.93000030517578,1.2807083294294013,90.5,-1.6769331893516128,89.56999969482422,-0.08151755832381169
15023,2021-09-07,88.91000366210938,90.2699966430664,88.66999816894531,90.2699966430664,1967800.0,-0.016591084384931287,1.3529510762550698,17.001144492134635,39.748450849933256,52.37916034788039,0.6953119630774012,0.8283449893123986,-1.5195409570535787,-2.057079541109573,18.475244271075784,1.7400054931640625,0.37287913507178416,-0.8794975280761719,-2.275545065326156,0.5165500091738124,-1.577521296701164,-0.18147375945117972,2.17999267578125,9.917589866138703,-38.902765535358014,0.6980237686249915,9,0.899993896484375,0.6649971008300781,-2.2575035095214844,-2.9750022888183594,-5.450004577636719,1,-0.06624684260982772,-3.5554495941678854,90.41000366210938,1.2950696650574547,90.93000030517578,1.2807083294294013,90.5,-0.06624684260982772
15024,2021-09-08,90.68000030517578,91.05999755859376,88.79000091552734,89.0,3047800.0,0.019907733327658494,-1.1619031356834444,-1.2353007175033799,55.207168384063536,53.21201225475596,-0.9469548181239418,-0.8323207698425819,-3.1710255948079578,-3.8319194345466627,18.796542212870666,2.2699966430664205,0.13923286245086786,0.793999099731451,-0.5658528535298188,2.153851052992721,0.11407312310080897,1.473925076362093,-2.0100021362304688,83.05800235817827,31.525075454479577,0.6799259766306374,9,-0.8000030517578125,-0.9550018310546875,-3.9125003814697266,-4.744998931884766,-6.629997253417969,2,-0.06749010505056996,1.3529510762550698,88.91000366210938,-3.5554495941678854,90.41000366210938,1.2950696650574547,90.93000030517578,-0.06749010505056996
15025,2021-09-09,90.4000015258789,90.83000183105469,90.27999877929688,90.48999786376952,1474000.0,-0.0030877677365964695,-2.3333333333333335,-0.053569239013438345,50.0,53.283745334724856,-0.557882225529255,-0.4800614705898738,-2.7420541368382203,-3.5600379450052344,18.867709287785676,0.5500030517578125,0.06644828048720797,0.4525001525878878,-0.8820273931019074,1.787027698277683,-0.21476362025700269,1.1197639254327783,-1.7300033569335938,71.48779611215849,20.393436909359167,0.6672637728448976,9,-0.5200042724609375,-0.6750030517578125,-3.3700008392333984,-4.465000152587891,-6.910003662109375,3,-0.06924781007264047,-1.1619031356834444,90.68000030517578,1.3529510762550698,88.91000366210938,-3.5554495941678854,90.41000366210938,-0.06924781007264047
15026,2021-09-10,88.83000183105469,90.44000244140624,88.75,90.36000061035156,2067900.0,-0.017367252968184643,1.0000000000000169,17.000678196001328,38.09523425074478,51.503072273866465,1.057480849423385,1.1388784496682547,-1.0595307030737189,-2.031158437386452,18.70503482572799,1.6900024414062358,0.06004021797335213,-1.1114997863769531,-2.4658415854164986,0.2428420126625923,-1.7886706858967187,-0.4343288868571875,-0.11220367431640454,6.611726577425802,-39.22549878393026,0.6771708995197714,9,1.0499954223632812,0.9849967956542969,-1.782501220703125,-2.895000457763672,-5.840003967285156,4,-0.05910165362807207,-2.3333333333333335,90.4000015258789,-1.1619031356834444,90.68000030517578,1.3529510762550698,88.91000366210938,-0.05910165362807207
15027,2021-09-13,88.31999969482422,89.7699966430664,87.7699966430664,89.56999969482422,2408200.0,-0.005741327543822838,1.424251391791666,0.8169941158871048,39.99998304578987,49.675908445015246,1.5817570510863703,1.624257410463855,-0.4622106956070411,-1.5530455240565573,18.51670612178581,2.0,0.07972981163629811,-1.553001785278326,-3.0875045773162526,-0.018498993240399386,-2.3202531812972893,-0.7857503892593627,2.7399978637695455,16.7174133345082,-29.739444649224517,0.7672513960189654,9,1.1099967956542969,1.30999755859375,-1.0499992370605469,-2.384998321533203,-4.519996643066406,0,-0.06578348707732429,1.0000000000000169,88.83000183105469,-2.3333333333333335,90.4000015258789,-1.1619031356834444,90.68000030517578,-0.06578348707732429
15028,2021-09-14,87.83000183105469,88.93000030517578,87.52999877929688,88.93000030517578,1884000.0,-0.005547983078154961,1.5454608507480285,0.879998779296875,41.860454800708645,48.42320319523936,2.0016343266331234,2.0234651894944307,0.11314596927769571,-1.0757559099752143,17.624034131040016,1.4000015258789062,0.07833076616387302,-1.9194995880126982,-3.6889057513441514,-0.15009342468124487,-2.804202669678432,-1.0347965063469644,3.1641957092285224,8.498672960378972,-39.72021648015209,0.88470308166573,9,1.4799957275390625,1.6799964904785156,-3.814697265625e-06,-1.8650016784667969,-2.9300003051757812,1,-0.060116118287839804,1.424251391791666,88.31999969482422,1.0000000000000169,88.83000183105469,-2.3333333333333335,90.4000015258789,-0.060116118287839804
15029,2021-09-15,87.33000183105469,88.11000061035156,87.23999786376953,87.5,2565800.0,-0.005692815547946539,-3.9713575725869736,0.15454400432795345,38.888888888888886,45.97409171422364,2.4031975407243493,2.3933584196885533,0.6931650939184664,-0.587508864751527,16.75007464985303,0.8700027465820312,0.02040924128949939,-2.2589996337890597,-4.289564782387771,-0.22843448519034837,-3.274282208088408,-1.2437170594897111,3.5256277587890708,2.507071527088571,-46.393390442746266,1.015282574299354,9,1.8349952697753906,2.0349960327148438,0.5849971771240234,-1.3650016784667969,-2.1300048828125,2,-0.04431469902026097,1.5454608507480285,87.83000183105469,1.424251391791666,88.31999969482422,1.0000000000000169,88.83000183105469,-0.04431469902026097
15030,2021-09-16,85.9800033569336,87.61000061035156,85.80000305175781,87.04000091552734,3650400.0,-0.015458587493594078,-1.5492956233008457,6.235346916793825,34.0798553460381,43.189129155424204,3.4024072871564215,3.6326864093458227,2.0968948460405272,0.7443638515148905,16.488411604525915,1.80999755859375,-0.12561142766176658,-3.4204982757568416,-6.010904807070034,-0.8300917444436493,-4.715701541413438,-2.1252950101002455,4.658688329345708,3.879317432182249,-46.14165985489535,1.2952032656565968,9,2.464996337890625,2.664997100830078,1.9349956512451172,-0.015003204345703125,-0.40000152587890625,3,-0.02244708338942092,-3.9713575725869736,87.33000183105469,1.5454608507480285,87.83000183105469,1.424251391791666,88.31999969482422,-0.02244708338942092
15031,2021-09-17,84.0999984741211,86.12999725341797,83.55000305175781,85.9800033569336,6934700.0,-0.02186560606433019,1.3669751098916483,1.77359359705188,28.571419571317506,40.71682834860939,4.706644354776174,5.287609441596942,4.019886931207864,2.601513707372746,16.24871545664738,2.5799942016601562,-0.3017993047514267,-4.9855030059814425,-8.449158217426046,-1.5218477945368392,-6.717330611703744,-3.253675400259141,6.151598121396489,8.842379245081673,-42.286821579045224,1.7318276057223005,9,3.2050018310546875,3.420001983642578,3.9225006103515625,1.8650016784667969,0.5699996948242188,4,-0.007253277305816708,-1.5492956233008457,85.9800033569336,-3.9713575725869736,87.33000183105469,1.5454608507480285,87.83000183105469,-0.007253277305816708
15032,2021-09-20,83.30000305175781,84.29000091552734,82.26000213623047,84.0999984741211,4842800.0,-0.009512430878455436,2.4406750072737853,0.42552837478085836,24.880752751101497,39.06486189318364,4.908169833313934,5.770730262464866,4.851880749496559,3.38127459725078,16.460814732511185,2.029998779296875,-0.667748562652065,-5.39649848937988,-9.588040138363567,-1.2049568403961928,-7.492269313871731,-3.3007276648880293,6.281434189383788,15.592221904489561,-31.457146187395274,2.095770824491844,9,3.359996795654297,3.5749969482421875,4.722496032714844,2.664997100830078,1.1199951171875,0,-0.003721550739868018,1.3669751098916483,84.0999984741211,-1.5492956233008457,85.9800033569336,-3.9713575725869736,87.33000183105469,-0.003721550739868018
15033,2021-09-21,82.98999786376953,84.0199966430664,82.97000122070312,83.44999694824219,3267900.0,-0.003721550739868018,-3.2000457770656903,0.5750021457794902,24.37693260224222,35.639280139647944,4.794280847913939,5.817448838416567,5.190296887490518,3.647321952550385,16.684376116795498,1.0499954223632812,-1.0970383209076147,-5.350003433227542,-10.193856438157482,-0.5061504282976017,-7.771929935692512,-2.928076930762572,5.712867164782736,12.478562699945616,-30.815256343939556,2.4219265024649723,9,3.555004119873047,3.8850021362304688,5.107500076293945,2.9750022888183594,1.3100051879882812,1,0.009760274838396032,2.4406750072737853,83.30000305175781,1.3669751098916483,84.0999984741211,-1.5492956233008457,85.9800033569336,0.009760274838396032
15034,2021-09-22,82.72000122070312,83.44999694824219,82.44999694824219,83.27999877929688,2326300.0,-0.003253363658468955,1.2222372927333762,1.2173884198829052,18.062383178740916,32.09065604839694,4.264909818562245,5.8759909946775934,5.4916335017373825,3.8614448009578695,17.99792256360917,1.0,-1.4698703312126469,-5.294499969482416,-10.72583444703838,0.13683450807354802,-8.010167208260398,-2.578832730704434,5.209720260770524,8.59811618073827,-28.233708259630465,2.715667238777985,9,3.6300010681152344,4.154998779296875,6.052499771118164,3.8800010681152344,1.9899978637695312,2,0.02635396848410787,-3.2000457770656903,82.98999786376953,2.4406750072737853,83.30000305175781,1.3669751098916483,84.0999984741211,0.02635396848410787
15035,2021-09-23,82.30999755859375,83.31999969482422,82.13999938964844,82.5999984741211,2565300.0,-0.004956523888526743,-2.746049046321526,0.5178610354223433,14.55589819523351,29.47517426445124,3.8070124816911886,6.042932204222694,5.898555294427766,4.213102270286527,19.56488733890168,1.1800003051757812,-1.6701772082109017,-5.353503417968753,-11.308932948301688,0.6019261123641826,-8.33121818313522,-2.375788652802285,4.939357601450723,4.260608019090705,-23.99202612192262,2.977714765166471,9,3.645000457763672,4.505001068115234,6.507503509521484,4.290004730224609,2.4000015258789062,3,0.035111158733678094,1.2222372927333762,82.72000122070312,-3.2000457770656903,82.98999786376953,2.4406750072737853,83.30000305175781,0.035111158733678094
15036,2021-09-24,82.05000305175781,82.77999877929688,81.83000183105469,82.26000213623047,2527100.0,-0.0031587232966548973,-1.9230606711503926,0.7241324879640104,14.873928999151147,26.68339048149138,3.3571659518474917,6.045837201918829,6.120145310389475,4.417436580239837,21.25398783496387,0.9499969482421875,-2.2130883470271954,-5.253498077392578,-11.658616116960658,1.151619962175502,-8.456057097176611,-2.050939057608545,4.484042300431213,8.943142381302394,-13.775677383011505,3.2025590197840375,9,3.329998016357422,4.609996795654297,6.767498016357422,4.549999237060547,3.0799942016601562,4,0.04302253074957374,-2.746049046321526,82.30999755859375,1.2222372927333762,82.72000122070312,-3.2000457770656903,82.98999786376953,0.04302253074957374
15037,2021-09-27,81.36000061035156,82.83999633789062,81.2699966430664,81.9800033569336,2713700.0,-0.008409535840857796,-2.9249468333667115,2.952406902815622,15.960299617223043,23.80559546110409,3.303461585681049,6.441544083253859,6.752939878025273,5.061731462906991,22.81279854812054,1.5699996948242188,-2.7557871519532995,-5.547000503540033,-12.400444862362122,1.3064438552820548,-8.973722682951077,-2.1202783241289893,4.421397778455969,3.2728715376420454,-20.195035300799216,3.426722179411045,9,3.329998016357422,5.019996643066406,7.457500457763672,5.240001678466797,3.94000244140625,0,0.0406833521848895,-1.9230606711503926,82.05000305175781,-2.746049046321526,82.30999755859375,1.2222372927333762,82.72000122070312,0.0406833521848895
15038,2021-09-28,81.27999877929688,81.7699966430664,80.91000366210938,81.62999725341797,3483700.0,-0.000983306667336814,1.7301483499848622,0.564511167169138,0.0,19.484607806783103,2.6335860606881596,6.181633214845107,6.829073968256807,5.084717825280478,24.379824654178282,0.8599929809570312,-3.0992712724018645,-5.210002136230472,-12.376166302987315,1.9561620305263716,-8.793084219608886,-1.626920052852057,3.6893472952772584,14.566775400844643,-1.3070650885686241,3.5830820833784203,9,2.9800033569335938,4.855003356933594,7.682500839233398,5.525001525878906,3.6500015258789062,1,0.03863188283472563,-2.9249468333667115,81.36000061035156,-1.9230606711503926,82.05000305175781,-2.746049046321526,82.30999755859375,0.03863188283472563
15039,2021-09-29,82.16999816894531,82.72000122070312,81.06999969482422,81.33000183105469,2177100.0,0.010949795804809037,-1.426471743203671,-2.4,8.891100896244069,16.685857312361545,1.0445073246172711,4.963289418704036,5.946436062294254,4.157148890869422,25.58933120030168,1.6500015258789062,-3.4579952206661915,-3.950002670288086,-11.21011862164832,3.310113281072148,-7.580060645968203,-0.3199446946079689,1.9874794231358663,52.28201580965104,41.64838253919887,3.6300579756801135,9,1.3500022888183594,3.8300018310546875,6.915000915527344,4.635002136230469,1.720001220703125,2,0.025921929296299995,1.7301483499848622,81.27999877929688,-2.9249468333667115,81.36000061035156,-1.9230606711503926,82.05000305175781,0.025921929296299995
15040,2021-09-30,81.18000030517578,82.41000366210938,81.12000274658203,82.13999938964844,2935600.0,-0.012048167041869062,-1.3889034099338076,-1.1428610354223434,9.43795716697855,14.559917045212773,1.4326830305054585,5.501310868605756,6.965325897224517,5.097531240093346,26.345779382290992,1.2900009155273438,-3.876777278302143,-4.474000549316401,-11.746807726766775,2.798806628133974,-8.110404138041588,-0.8375969605912132,2.327982500911034,13.989516460579996,2.729526665435106,3.636403588725185,9,1.4200019836425781,4.819999694824219,7.892498016357422,5.625,3.8600006103515625,3,0.0434836014538893,-1.426471743203671,82.16999816894531,1.7301483499848622,81.27999877929688,-2.9249468333667115,81.36000061035156,0.0434836014538893
15041,2021-10-01,81.37999725341797,82.06999969482422,80.87999725341797,81.79000091552734,3181500.0,0.002463623398501369,1.453610193487494,0.42708755533303133,11.95172063016156,13.123357920663889,0.9010316144581907,4.795010335055977,6.791982652533875,4.866940166874869,27.054622330143037,1.19000244140625,-4.265408474440235,-3.796503448486334,-10.86185252997629,3.2688456330036217,-7.329177989231312,-0.26382890774135603,1.6083897238733584,25.510215997602188,14.323374720072499,3.5326745407449813,10,1.0699996948242188,4.604999542236328,7.650001525878906,5.4250030517578125,2.5200042724609375,4,0.04091916863409373,-1.3889034099338076,81.18000030517578,-1.426471743203671,82.16999816894531,1.7301483499848622,81.27999877929688,0.04091916863409373
15042,2021-10-04,83.04000091552734,83.33999633789062,81.30000305175781,81.33999633789062,3370400.0,0.020398177907773984,-1.2921386842229337,-4.146315593598809,26.724973326779022,13.384251334501311,-0.8937156606326653,2.6926058029771696,5.1430097132173955,3.208517650049032,27.308579385221776,2.0399932861328125,-4.473496156068435,-1.7679996490478516,-8.44199048361105,4.905991185515347,-5.104995066329451,1.5689957682337479,-2.160003662109375,87.80505959303679,73.12721004101464,3.3369954172816003,10,-0.8750038146972656,2.944995880126953,5.989997863769531,3.7649993896484375,0.0,0,0.025168549070907265,1.453610193487494,81.37999725341797,-1.3889034099338076,81.18000030517578,-1.426471743203671,82.16999816894531,0.025168549070907265
15043,2021-10-05,83.0199966430664,83.36000061035156,82.66999816894531,82.97000122070312,2587000.0,-0.00024089923218195697,-1.1230794511543833,0.029408992787997648,28.032604950782257,14.492053753617018,-0.9711336333499503,2.3702441632098328,5.119235319199873,3.2054134941930954,29.191419820648434,0.69000244140625,-4.441994755762664,-1.4935035705566406,-7.920603257959925,4.933596116846644,-4.707053414258283,1.7200462731450017,-2.1399993896484375,86.2901811671112,67.1781745467957,3.2135498437016388,10,-0.8999977111816406,2.9650001525878906,6.027502059936523,3.785003662109375,1.160003662109375,1,0.027463340169646022,-1.2921386842229337,83.04000091552734,1.453610193487494,81.37999725341797,-1.3889034099338076,81.18000030517578,0.027463340169646022
15044,2021-10-06,84.55999755859375,84.66999816894531,82.51000213623047,82.83000183105469,2697800.0,0.018549758826760465,1.2153840134590554,34.6030825576072,42.89997642518888,17.64139577916761,-2.4838907190867587,0.36705880560803905,3.497321245550012,1.6471923758131481,30.18631639396504,2.1599960327148438,-4.244932172492156,0.35249748229981037,-5.384086248994265,6.089081213593886,-2.5157943833472274,3.220789347946848,-3.580800170898442,97.09760992666523,72.91686121398439,2.8682918656470395,10,-1.7849998474121094,1.4249992370605469,4.667501449584961,2.2450027465820312,-1.9499969482421875,2,0.004375623903319692,-1.1230794511543833,83.0199966430664,-1.2921386842229337,83.04000091552734,1.453610193487494,81.37999725341797,0.004375623903319692
15045,2021-10-07,84.13999938964844,85.25,83.95999908447266,84.81999969482422,2263700.0,-0.0049668659067105825,-1.4807688075413563,-0.3930647309419018,50.23419737259403,21.570314487327934,-1.9858402005947795,0.3099166480694606,3.8417321867110985,2.0672601456084294,31.07931696731748,1.2900009155273438,-4.01116399316092,0.24549942016601278,-4.696542925741042,5.187541766073068,-2.2255217527875146,2.71652059311954,-2.9393539550781327,74.59954433164276,46.47599428367132,2.4710211729535265,10,-1.0750007629394531,1.8449974060058594,5.567499160766602,2.6650009155273438,-2.1200027465820312,3,-0.0029712384337235997,1.2153840134590554,84.55999755859375,-1.1230794511543833,83.0199966430664,-1.2921386842229337,83.04000091552734,-0.0029712384337235997
15046,2021-10-08,83.58000183105469,84.12000274658203,83.4800033569336,84.11000061035156,1879300.0,-0.006655545075540448,1.327257594673325,0.7794096197646109,51.68673901413551,25.539918864762654,-1.3253649697238359,0.4810968807786793,4.313241114712682,2.6192814598249328,32.80598314554655,0.6599960327148438,-3.6855341326643725,-0.051998138427734375,-4.4139043504071935,4.309908073551725,-2.232951244417464,2.128954967561995,-2.0554080312500105,57.72153267894324,26.85567180030651,2.180953105989732,10,-0.5150032043457031,2.4049949645996094,6.212497711181641,3.2249984741210938,-0.7000045776367188,4,0.017468282513606992,-1.4807688075413563,84.13999938964844,1.2153840134590554,84.55999755859375,-1.1230794511543833,83.0199966430664,0.017468282513606992
15047,2021-10-11,82.51000213623047,83.58000183105469,82.22000122070312,83.5199966430664,2221100.0,-0.012802101835162394,1.4070703251593388,1.9056544020268325,47.351016242362185,30.801142891691786,-0.08390613123324897,1.1526030131809364,5.313376816433845,3.6722875517911433,34.18859660543913,1.3600006103515625,-3.288382798428387,-0.8314979553222628,-4.614237332837561,2.9512414221930356,-2.722867644079912,1.0598717334353864,-0.6873758404101693,9.570991167020859,-22.644990895368927,1.8913696887576479,10,0.5549964904785156,3.474994659423828,7.249998092651367,4.304996490478516,0.04999542236328125,0,0.016846435021943718,1.327257594673325,83.58000183105469,-1.4807688075413563,84.13999938964844,1.2153840134590554,84.55999755859375,0.016846435021943718
15048,2021-10-12,82.55000305175781,82.94000244140625,82.13999938964844,82.55999755859375,2898800.0,0.00048480080586221774,1.0779184749222201,0.009895605142693116,49.03738316141998,35.26184092115577,0.0840242960887565,0.734409579322147,5.1954441417043284,3.609924220453763,35.50247494757522,0.8000030517578125,-2.869193189575327,-0.5274971008300753,-3.6749006099733776,2.619906408313227,-2.1011988554017194,1.0462046537415688,-0.45318685960313587,13.183394908177434,-21.110461213155602,1.5737017545716487,10,0.5149955749511719,3.419994354248047,7.142496109008789,4.264995574951172,0.6899948120117188,1,0.005935770389521533,1.4070703251593388,82.51000213623047,1.327257594673325,83.58000183105469,-1.4807688075413563,84.13999938964844,0.005935770389521533
15049,2021-10-13,83.45999908447266,83.5199966430664,81.8499984741211,82.73999786376953,2131300.0,0.011023573580539958,2.976203451407811,-72.03969465648855,56.162927334265,40.45350427307649,-0.6970431588530772,-0.5063435092514652,4.192305358315224,2.676403148547564,36.528739131018604,1.6699981689453125,-2.4026664417209247,0.5759990692138643,-1.8678071027494383,3.019805241177167,-0.645904016767787,1.7979021551955157,1.7900009155273438,47.352937876560944,8.87755359164332,1.2219030859816495,10,-0.3950004577636719,2.509998321533203,6.232500076293945,3.354999542236328,-0.6399993896484375,2,0.008626901852399893,1.0779184749222201,82.55000305175781,1.4070703251593388,82.51000213623047,1.327257594673325,83.58000183105469,0.008626901852399893
15050,2021-10-14,84.05000305175781,84.2699966430664,83.5199966430664,83.91000366210938,2252200.0,0.007069302345522388,1.586266771902131,0.19444326707074133,60.351962949273236,45.83130897520001,-0.9355022634426717,-1.315814365849974,3.5224758186548115,2.067343556648268,36.55157853021899,0.80999755859375,-1.7681505720807422,1.2625030517578182,-0.7871940868285066,3.312200190344143,0.23765448246466292,2.2873516210509734,1.1319969177246065,90.90934885275257,46.6866566149128,1.02484856929316,10,-0.7750015258789062,1.8049964904785156,5.752494812011719,2.9949951171875,-0.6700057983398438,3,-0.01713268755647157,2.976203451407811,83.45999908447266,1.0779184749222201,82.55000305175781,1.4070703251593388,82.51000213623047,-0.01713268755647157
15051,2021-10-15,83.48999786376953,84.4000015258789,83.20999908447266,84.0,1849000.0,-0.006662762256456234,-1.2243042631927956,-3.6428882833787464,61.175214171290605,49.65911351347907,-0.04997291384088953,-0.8472932248148197,3.967744761136032,2.61506222614571,35.617087339889906,1.19000244140625,-1.2537316836523615,0.7329978942871094,-1.2515860168407897,2.7175818054150085,-0.2592940612768331,1.7252898498510518,1.6253620758056684,64.31362458636764,14.295095114977826,0.9922919555639489,10,0.060001373291015625,2.170001983642578,6.3125,4.0800018310546875,0.8100051879882812,4,-0.01760691410127624,1.586266771902131,84.05000305175781,2.976203451407811,83.45999908447266,1.0779184749222201,82.55000305175781,-0.01760691410127624
15052,2021-10-18,82.98999786376953,83.30999755859375,82.33999633789062,83.25,2002000.0,-0.005988741319838731,4.105306483024474,0.509805974838063,58.59295627017092,53.054708104522255,0.49415378665298704,-0.3917964523127324,4.355149229980995,3.1026175885273517,34.34637082555414,1.1500015258789062,-0.681864246919659,0.24849815368652628,-1.7230283020546153,2.220024609427668,-0.7372650741840374,1.23426138155709,2.060054846496584,44.705804915119344,-9.392423559905566,0.985763227870569,10,0.5600013732910156,2.3349990844726562,6.857500076293945,4.5800018310546875,1.3199996948242188,0,-0.0013254682875415424,-1.2243042631927956,83.48999786376953,1.586266771902131,84.05000305175781,2.976203451407811,83.45999908447266,-0.0013254682875415424
15053,2021-10-19,83.80000305175781,83.98999786376953,83.19000244140625,83.41999816894531,2224000.0,0.009760274838396032,1.105266328026181,-1.4615452331347751,58.25736154634601,54.76108422909527,-0.2163201896597684,-1.1995059412959677,3.458337173262521,2.2879449441710733,32.820553114303806,1.0,-0.1129648690907743,1.018003082275385,-1.007556035272529,3.043562199823299,0.005223523501427962,2.030782641049342,1.1860485737853992,76.47067623281892,21.228016599362192,1.0127795587739554,10,-0.2500038146972656,1.1049957275390625,5.72999382019043,3.8549957275390625,0.01999664306640625,1,-0.014797201050197994,4.105306483024474,82.98999786376953,-1.2243042631927956,83.48999786376953,1.586266771902131,84.05000305175781,-0.014797201050197994
15054,2021-10-20,84.9000015258789,85.31999969482422,84.12000274658203,84.19999694824219,2330900.0,0.013126472960170332,-1.790713354210839,1.8420936395759717,68.63726014830671,56.80586898195224,-1.4114457154864226,-2.242799840547349,2.2828465872789536,1.1824428980104216,30.72976246268928,1.5199966430664062,0.2542253921175899,2.0090015411376925,-0.2262751020617486,4.2442781843371336,0.891363219537979,3.126639862737406,-3.0500030517578125,85.9061175898309,24.39409729586839,1.1176383215997177,10,-1.31500244140625,-0.4050025939941406,4.50999641418457,2.8549957275390625,-2.3499984741210938,2,-0.019552457388394506,1.105266328026181,83.80000305175781,4.105306483024474,82.98999786376953,-1.2243042631927956,83.48999786376953,-0.019552457388394506
15055,2021-10-21,85.19999694824219,85.30000305175781,84.58999633789062,84.79000091552734,1736700.0,0.003533514923104386,1.32785942092427,0.5857047879587144,68.94839340088268,58.7238305804797,-1.7268665207394065,-2.4402978780201323,1.8957486744289156,0.8930029472173544,28.418839694611453,0.7100067138671875,0.6223601149175408,2.164496994018549,-0.2767921940913425,4.6057861821284405,0.9438523999636033,3.3851415880734947,-3.2805984497070284,95.97306673152498,28.671630508537618,1.2206445940549433,10,-1.6149978637695312,-0.9549980163574219,4.065000534057617,2.5550003051757812,-1.8899993896484375,3,-0.02793424106416087,-1.790713354210839,84.9000015258789,1.105266328026181,83.80000305175781,4.105306483024474,82.98999786376953,-0.02793424106416087
15056,2021-10-22,85.58000183105469,85.8499984741211,85.1500015258789,85.5199966430664,1770500.0,0.004460151366476595,1.3333290947700367,0.14635553322540426,64.43180586682388,60.62169609430878,-2.0040878112179428,-2.679672698501207,1.4383535083970287,0.5170884265373843,26.003934914792058,0.6999969482421875,0.7179276889068831,2.368001937866211,-0.27535049347231677,5.011354369204739,1.04632572219694,3.689678153535482,-3.5925913085937538,92.3077926284009,26.459802357709748,1.3216762156692663,10,-1.7300033569335938,-2.0750045776367188,2.964998245239258,2.1749954223632812,-4.529998779296875,4,-0.025706993813575663,1.32785942092427,85.19999694824219,-1.790713354210839,84.9000015258789,1.105266328026181,83.80000305175781,-0.025706993813575663
15057,2021-10-25,84.66999816894531,85.66000366210938,84.58000183105469,85.56999969482422,1814100.0,-0.010633368107491159,-1.0000141285842452,-14.99872854418309,58.513930913502904,61.67464584454021,-0.8442489442186911,-1.5905248159000394,2.2349407065338625,1.420982572920451,23.127992836977214,1.0800018310546875,0.7337219647927071,1.2924983978271456,-1.2760476090080317,3.861044404662323,0.008225394409549835,2.5767714012447414,-2.528084128417973,55.63902010893415,-7.308265185575159,1.2842730034175907,10,-0.8199996948242188,-1.3050003051757812,2.742502212524414,2.8500022888183594,-4.3899993896484375,0,-0.004369849122344838,1.3333290947700367,85.58000183105469,1.32785942092427,85.19999694824219,-1.790713354210839,84.9000015258789,-0.004369849122344838
15058,2021-10-26,84.41999816894531,85.33999633789062,84.4000015258789,84.80999755859375,2829300.0,-0.002952639723709072,-3.372143364088006,0.4333319204848896,49.16667120796799,60.89728405272943,-0.3364789997750961,-1.1523015006664252,2.3466156673757297,1.662239598842092,20.020376011707903,0.9399948120117188,0.7724984220204334,0.8854984283447322,-1.5220379184003576,3.293034775089822,-0.3182697450278198,2.0892666017172843,-2.1297607510742296,17.340818684565654,-39.581170046836135,1.2037681733725465,10,-0.3250007629394531,-1.0550003051757812,2.347501754760742,2.4550018310546875,-3.1100006103515625,1,-0.0013030160238978183,-1.0000141285842452,84.66999816894531,1.3333290947700367,85.58000183105469,1.32785942092427,85.19999694824219,-0.0013030160238978183
15059,2021-10-27,84.30000305175781,85.73999786376953,84.08000183105469,85.73999786376953,3768600.0,-0.0014214062993387344,1.3055583518329157,3.692300168238194,50.98767618236688,59.856807745295406,-0.09476408562785821,-0.9112712206320737,2.3163023968053267,1.7784533990846398,17.724857295273136,1.6599960327148438,0.9461858916915702,0.6590030670165987,-1.6819091811452154,2.999915315178413,-0.5114530570643154,1.8294591910975129,-1.8673751916367252,12.429471070746605,-40.510856405878414,1.1704561240809088,10,-0.20500564575195312,-0.9350051879882812,2.4099979400634766,2.5749969482421875,-1.9600067138671875,2,-0.005693989793083221,-3.372143364088006,84.41999816894531,-1.0000141285842452,84.66999816894531,1.3333290947700367,85.58000183105469,-0.005693989793083221
15060,2021-10-28,84.70999908447266,85.0,83.5199966430664,84.30000305175781,2523700.0,0.004863535206079517,1.9899122232411897,-0.2847204929454337,57.106896872717776,59.40477248989841,-0.4484539703987309,-1.0996274495017246,1.7831311198896742,1.4101330204999272,15.332649344907159,1.4800033569335938,1.125706216506586,0.8924991607666044,-1.1845725792652644,2.969570900798473,-0.14603670924933,1.9310350307825388,-2.140676399791573,51.073026018506994,-1.2103581220142274,1.038535870015933,10,-0.6150016784667969,-1.345001220703125,1.9025020599365234,2.1650009155273438,-1.220001220703125,3,-0.025498713918777116,1.3055583518329157,84.30000305175781,-3.372143364088006,84.41999816894531,-1.0000141285842452,84.66999816894531,-0.025498713918777116
15061,2021-10-29,84.70999908447266,85.25,84.12999725341797,84.70999908447266,2897600.0,0.0,1.0740756439056782,0.0,65.98833856744912,60.22648163404044,-0.2874231433585237,-0.8826126950715718,1.6364615710787547,1.4286004622118469,12.643932297083188,1.1200027465820312,1.168994488899969,0.72599906921387,-1.0387593420112466,2.4907574804389867,-0.1563801363986954,1.6083782748264355,-2.0094493682139785,53.60368410200014,-3.9138853683437347,0.8823792056125596,10,-0.18999862670898438,-1.345001220703125,1.6749992370605469,2.104999542236328,-0.7999954223632812,4,-0.016526992574782406,1.9899122232411897,84.70999908447266,1.3055583518329157,84.30000305175781,-3.372143364088006,84.41999816894531,-0.016526992574782406
15062,2021-11-01,85.12999725341797,85.31999969482422,84.41000366210938,84.69999694824219,2079500.0,0.004958070752975496,1.2468893933257355,100.0,67.76854987951654,61.28328033772605,-0.415649074388881,-1.1995045991656923,1.0497284641843265,1.025228584986536,11.022778371319944,0.9099960327148438,1.1307878274903942,1.0414974212646513,-0.7353738279529551,2.8183686704822577,0.15306179665584807,1.9299330458734545,-2.3034695868447983,72.52251013815383,9.008786788762649,0.8884356246088003,11,-0.44499969482421875,-1.7649993896484375,0.8900032043457031,1.5300025939941406,-1.1100006103515625,0,-0.04792663377533879,1.0740756439056782,84.70999908447266,1.9899122232411897,84.70999908447266,1.3055583518329157,84.30000305175781,-0.04792663377533879
15063,2021-11-02,85.30000305175781,85.54000091552734,84.30999755859375,85.20999908447266,2071400.0,0.0019970140235499034,3.3158035630630027,0.2093114032753145,64.11043411409668,60.78029966725827,-0.3916946197472271,-1.2542457870396788,0.7424738716381114,0.8725274522172839,9.392888098325892,1.2300033569335938,1.136121825287674,1.0975028991699247,-0.6832810114330243,2.8782868097728738,0.2071109438684431,1.9878948544714063,-2.352536552882725,80.18042477146196,14.01843156431724,0.8903919553014754,11,-0.6150054931640625,-1.9350051879882812,0.23499488830566406,1.0799942016601562,-1.7800064086914062,1,-0.058851161698258436,1.2468893933257355,85.12999725341797,1.0740756439056782,84.70999908447266,1.9899122232411897,84.70999908447266,-0.058851161698258436
15064,2021-11-03,84.93000030517578,85.87000274658203,84.36000061035156,85.30000305175781,2067900.0,-0.004337663931354374,1.0,-4.110960413664491,56.984093344878325,59.45093299436889,-0.018985578389958846,-0.9013128677559052,0.9967903170548027,1.2519512297687498,8.889134515716526,1.5100021362304688,1.2079195974637429,0.7090000152587947,-1.0949585454939097,2.512958576011499,-0.19297926511755747,1.610979295635147,-1.8664325272908542,60.0,-2.9063860937766464,0.901979280376355,11,-0.2350006103515625,-1.5550003051757812,0.2675018310546875,1.2700004577636719,-0.94000244140625,2,-0.04262336905185926,3.3158035630630027,85.30000305175781,1.2468893933257355,85.12999725341797,1.0740756439056782,84.70999908447266,-0.04262336905185926
15065,2021-11-04,83.88999938964844,85.19999694824219,82.80000305175781,84.93000030517578,2690200.0,-0.012245389282825259,2.037978106454588,2.8107924201497,52.949860971857916,58.17516133937268,0.9115048781872446,0.12542918075035914,1.9034110860733904,2.2936648697393736,8.91996773687576,2.399993896484375,1.208884047535264,-0.31850090026856037,-2.128277930586819,1.4912761300496982,-1.2233894154276896,0.5863876148905689,1.9800033569335938,35.50477023591482,-26.099030419770564,0.9048885151591288,11,0.4450035095214844,-0.5149993896484375,0.8700008392333984,2.3100013732910156,1.0900039672851562,3,-0.018476612981702778,1.0,84.93000030517578,3.3158035630630027,85.30000305175781,1.2468893933257355,85.12999725341797,-0.018476612981702778
15066,2021-11-05,85.04000091552734,85.56999969482422,84.19999694824219,84.3499984741211,1940100.0,0.013708445991725826,-1.7676669595104884,-0.6634633019110149,63.79542976138401,58.7619945446928,-0.3611276245805328,-0.9587397336881338,0.6332216149247927,1.1654930054450858,8.548522036818834,1.6800003051757812,1.0246680154291994,0.7585006713867131,-1.0622825252645498,2.579283868037976,-0.15189092693891837,1.6688922697123445,0.8300018310546875,72.96410705010798,8.841838250512737,0.9103915983256324,11,-0.7049980163574219,-1.6650009155273438,-0.7399997711181641,1.1599998474121094,0.089996337890625,4,-0.018226752529053702,2.037978106454588,83.88999938964844,1.0,84.93000030517578,3.3158035630630027,85.30000305175781,-0.018226752529053702
15067,2021-11-08,83.9000015258789,85.19000244140625,83.55000305175781,85.16000366210938,4155000.0,-0.01340544893432949,1.4848481345548075,-1.8260835913312694,50.64431988784006,58.926177731345255,0.735507891980447,0.30644590482320666,1.6360186053645123,2.3210743404738707,7.599047076014523,1.6399993896484375,0.773264087050535,-0.4509986877441463,-2.0834443953466035,1.181447019858311,-1.267221541545382,0.3652241660570894,1.9086012268066384,35.83057275137864,-25.625528991643414,0.8162228538012306,11,0.4350013732910156,-0.3149986267089844,0.31749534606933594,2.2849960327148438,3.3300018310546875,0,0.00011921497078137833,-1.7676669595104884,85.04000091552734,2.037978106454588,83.88999938964844,1.0,84.93000030517578,0.00011921497078137833
15068,2021-11-09,83.04000091552734,83.94000244140625,82.95999908447266,83.38999938964844,3267300.0,-0.010250305062107778,-2.84313432165991,0.27777609581534474,37.632981691492624,57.44232278791479,1.5412486581006704,1.2701598901849422,2.335356145031227,3.2243872236100515,6.690131273907237,0.9800033569335938,0.534547094748774,-1.3354991912841854,-2.8656384131245005,0.19464003055612977,-2.10056880220435,-0.5704295803640207,2.7084298431396405,7.817520769599717,-48.45782278572472,0.7650696109201596,11,1.2950019836425781,0.8199996948242188,1.0349960327148438,3.1449966430664062,4.959999084472656,1,0.011801489845068458,1.4848481345548075,83.9000015258789,-1.7676669595104884,85.04000091552734,2.037978106454588,83.88999938964844,0.011801489845068458
15069,2021-11-10,84.18000030517578,84.31999969482422,83.4800033569336,83.55000305175781,4234900.0,0.013728316197974433,-1.1818181818181819,-1.8,43.8995476211553,55.97483953774118,0.4273803581804998,0.19696541244969978,1.04624004716581,2.1213563940578553,6.095213758871435,1.279998779296875,0.43381384489431696,-0.23149986267090128,-1.7037310118678448,1.2407312865260423,-0.967615437269373,0.5046157119275705,1.5094618993530133,49.81945580592119,-1.3751394657587142,0.7361155745984743,11,0.15500259399414062,-0.31999969482421875,-0.12750244140625,2.0049972534179688,2.3600006103515625,2,-0.0078403855989152,-2.84313432165991,83.04000091552734,1.4848481345548075,83.9000015258789,-1.7676669595104884,85.04000091552734,-0.0078403855989152
15070,2021-11-11,82.61000061035156,84.18000030517578,82.12000274658203,84.18000030517578,2882700.0,-0.01865050711727889,1.62420122167526,-2.49207387223736,34.450260357998246,52.47060862557996,1.8642103485568526,1.7429123438316907,2.4158237601929216,3.7184527939298704,6.34227754110204,2.05999755859375,0.41962435715409185,-1.729499435424799,-3.4032281302423257,-0.05577074060727227,-2.5663637828335624,-0.8926350880160356,3.0216724111218127,14.202849194379452,-30.477941307026207,0.8368643474087653,11,1.3850021362304688,1.25,1.7699966430664062,3.5749969482421875,4.620002746582031,3,0.016704966023751044,-1.1818181818181819,84.18000030517578,-2.84313432165991,83.04000091552734,1.4848481345548075,83.9000015258789,0.016704966023751044
15071,2021-11-12,82.0199966430664,82.58000183105469,81.9000015258789,82.44000244140625,2061000.0,-0.007142040466360022,-1.060619371842741,0.26751966877730426,35.64463400824107,48.90128463988269,2.271368211997853,2.3369579063386254,2.7805613887326786,4.342137683543541,6.450883730237761,0.7099990844726562,0.37613889027849723,-2.2460033416748075,-4.184906649804887,-0.30710003354472803,-3.2154549957398473,-1.2765516876097678,3.4712095674113215,3.647266984673965,-38.009588750853226,0.9694516540650367,11,1.8650054931640625,1.8400039672851562,2.5050010681152344,4.165000915527344,4.730003356933594,4,0.03608884217282404,1.62420122167526,82.61000061035156,-1.1818181818181819,84.18000030517578,-2.84313432165991,83.04000091552734,0.03608884217282404
15072,2021-11-15,82.87999725341797,82.9000015258789,81.80999755859375,82.25,2099100.0,0.010485255371249336,2.253715027499744,-1.499972752538555,42.17479525085889,46.46399143285627,1.183051405501189,1.547642206608586,1.7174068286992394,3.5179674114743875,5.942238314182492,1.0900039672851562,0.25381858268877977,-1.380502700805664,-3.3352061153051977,0.5742007136938696,-2.357854408055431,-0.40315099355589723,2.3957366759838266,42.629433631923064,-2.0163546939850505,0.9773517072497669,11,0.9600028991699219,0.9600028991699219,1.6450004577636719,3.3050003051757812,3.7400054931640625,0,0.027147684297337715,-1.060619371842741,82.0199966430664,1.62420122167526,82.61000061035156,-1.1818181818181819,84.18000030517578,0.027147684297337715
15073,2021-11-16,82.55999755859375,83.18000030517578,82.4000015258789,82.9000015258789,1881200.0,-0.003861000306814355,-1.363646872507427,-0.5396911898274296,41.33464137316827,44.7251634359996,1.199665117592076,1.8656325768697428,1.874702436722103,3.841643522327189,5.851822850589458,0.779998779296875,0.04409714797775166,-1.6385021209716797,-3.728673665320443,0.4516694233770835,-2.683587893146054,-0.5934163487973052,2.438477461143407,29.88045265675961,-18.06220221038913,1.0450857721743805,11,1.1300010681152344,1.2800025939941406,1.9650001525878906,3.625,3.9599990844726562,1,0.056564994385149836,2.253715027499744,82.87999725341797,-1.060619371842741,82.0199966430664,1.62420122167526,82.61000061035156,0.056564994385149836
15074,2021-11-17,83.23999786376953,83.30999755859375,82.12000274658203,82.41000366210938,2146900.0,0.008236438048501382,1.4536137613163544,-2.4411309323460113,42.87100197283614,43.605290213886065,0.28466283131368186,1.1119001656403071,0.9794840897685475,3.1672353181844954,6.680013583927866,1.1899948120117188,-0.22235444879730437,-0.8755016326904297,-2.9801691991604713,1.229165933779612,-1.9278354159254576,0.17683215054459822,1.5033989590761507,60.33749569438677,12.262436486527818,1.0523337832350235,11,0.4500007629394531,0.6000022888183594,1.2775001525878906,2.9449996948242188,3.8400039672851562,2,0.057184073262720236,-1.363646872507427,82.55999755859375,2.253715027499744,82.87999725341797,-1.060619371842741,82.0199966430664,0.057184073262720236
15075,2021-11-18,82.81999969482422,83.36000061035156,82.48999786376953,83.2300033569336,2123000.0,-0.005045629261460127,1.5970302215946617,-0.4939837667411227,41.19292891658442,41.09390123113056,0.6000182389155526,1.417108633464096,1.1839730502718169,3.605928245165771,7.536125609721453,0.8700027465820312,-0.4877817624675487,-1.176499938964838,-3.2920905421929803,0.9390906642633041,-2.234295240578902,-0.11870463735077408,1.6887251868813138,65.16129984938128,17.05087077167552,1.0577953016140682,11,0.6800003051757812,1.0200004577636719,1.6974983215332031,3.3649978637695312,5.3899993896484375,3,0.044916701695370875,1.4536137613163544,83.23999786376953,-1.363646872507427,82.55999755859375,2.253715027499744,82.87999725341797,0.044916701695370875
15076,2021-11-19,83.37999725341797,83.68000030517578,82.62999725341797,83.0199966430664,2477700.0,0.00676162232138644,1.187491059365811,-0.878042426497953,41.95032967094671,40.127902318142404,-0.24609312900315672,0.7207971175767227,0.4611436970537284,3.05753334115758,7.961874808780464,1.0500030517578125,-0.6730485462150426,-0.5065021514892578,-2.5007191629288172,1.4877148599503016,-1.5036106572090375,0.4906063542305219,0.9128294424386212,83.95707961893882,37.32626584653839,0.9971085057197833,11,-0.3149986267089844,0.4600028991699219,1.1850032806396484,2.8050003051757812,5.200004577636719,4,0.04617421720240955,1.5970302215946617,82.81999969482422,1.4536137613163544,83.23999786376953,-1.363646872507427,82.55999755859375,0.04617421720240955
15077,2021-11-22,84.30000305175781,85.05999755859375,82.95999908447266,83.30999755859375,3014900.0,0.011033890964803783,-1.4852017046480552,2.750010596363328,45.697077852583426,41.02391300270805,-1.2330612884979644,-0.24068929741393674,-0.5979191783929991,2.143899696452948,8.39374860076973,2.0999984741210938,-0.7391184213212654,0.4320034027099666,-1.5383319790952044,2.4023387845151376,-0.5531642881926189,1.4171710936125521,-2.4900054931640625,74.14980109043444,30.450699488269592,0.9851676909025884,11,-0.8650054931640625,-0.4600028991699219,0.3049964904785156,1.8849945068359375,4.3899993896484375,0,0.029062833446612757,1.187491059365811,83.37999725341797,1.5970302215946617,82.81999969482422,1.4536137613163544,83.23999786376953,0.029062833446612757
15078,2021-11-23,84.30999755859375,84.87000274658203,83.58999633789062,84.44999694824219,2166000.0,0.00011855879565980665,1.612228692429857,-0.1414127402475301,47.246879977992656,41.39583882013442,-1.1666471077985534,-0.2733627654378381,-0.7339251685170041,2.141358263944852,8.726106160651748,1.2800064086914062,-1.005197668460724,0.4474979400634709,-1.5169549493063244,2.411950829433266,-0.5347285046214267,1.4297243847483685,-2.4350000000000023,74.48975090242402,31.495496162639895,0.9822264446849012,11,-0.875,-0.4699974060058594,0.1275005340576172,1.875,4.660003662109375,1,0.02739894739509241,-1.4852017046480552,84.30000305175781,1.187491059365811,83.37999725341797,1.5970302215946617,82.81999969482422,0.02739894739509241
15079,2021-11-24,83.81999969482422,84.76000213623047,83.69999694824219,84.76000213623047,2539200.0,-0.0058118595416752905,1.2553243295889878,6.71433242506812,49.67320401116699,43.087277003819835,-0.8192371483549579,0.18849486596468523,-0.36211172928423707,2.6353968528839005,9.036784406633643,1.0600051879882812,-1.0905446876937361,-0.018499755859380684,-1.9721459454736987,1.9351464337549373,-0.9953228506665397,0.9583233389477783,-1.8813021362304738,51.751050155111244,7.486826663088557,0.9768230948071625,11,-0.38500213623046875,0.020000457763671875,0.4074993133544922,2.3649978637695312,4.790000915527344,2,0.032211846314393444,1.612228692429857,84.30999755859375,-1.4852017046480552,84.30000305175781,1.187491059365811,83.37999725341797,0.032211846314393444
15080,2021-11-26,82.55000305175781,83.94999694824219,82.29000091552734,83.5199966430664,1636800.0,-0.015151475157364258,-1.2281857888242012,1.0319053957535225,38.504158832385016,43.405001984280275,0.49322132373872307,1.3579982056591575,0.8160274547724669,3.8960226803569356,9.664648557195362,1.6599960327148438,-1.0231284164090368,-1.1804965972900447,-3.1697792517957595,0.80878605721567,-2.175137924542895,-0.1858552700371945,-0.5488794931640655,9.386370083923442,-29.956708702813717,0.9946413272528553,11,0.8849945068359375,1.2899971008300781,1.4899959564208984,3.6349945068359375,6.099998474121094,4,0.05487581601246738,1.2553243295889878,83.81999969482422,1.612228692429857,84.30999755859375,-1.4852017046480552,84.30000305175781,0.05487581601246738
15081,2021-11-29,83.30999755859375,83.76000213623047,82.19000244140625,82.70999908447266,2899200.0,0.009206474606178183,1.093322279244592,-0.6185592147177499,47.17701162516491,43.960803803647615,-0.0721281120716668,0.5140994829617682,0.031720238757543484,3.13593145347987,10.539206822993894,1.5699996948242188,-1.0783663075894054,-0.35050201416015625,-2.292628828717767,1.5916248003974545,-1.3215654214389616,0.6205613931186491,-1.2476965200000052,39.024286504189526,-0.7315777713648401,0.9710634072788072,11,0.2800025939941406,0.5300025939941406,0.6050014495849609,2.875,6.160003662109375,0,0.05881648865050826,-1.2281857888242012,82.55000305175781,1.2553243295889878,83.81999969482422,1.612228692429857,84.30999755859375,0.05881648865050826
15082,2021-11-30,81.05000305175781,83.20999908447266,80.68000030517578,83.20999908447266,4122300.0,-0.027127530585347004,1.3425957649718312,-3.600002543137978,41.60337264784146,43.990662834166855,2.1243846725840854,2.585308896871652,2.266429616701629,5.381409099413801,11.846938915762625,2.6299972534179688,-0.952798602184501,-2.406496810913083,-4.545816412367259,-0.2671772094589073,-3.476156611640178,-1.336837010185988,4.0099945068359375,8.830609331527043,-33.52086257762784,1.0696598007270905,11,1.8199958801269531,2.2249984741210938,2.6274948120117188,5.1349945068359375,8.129997253417969,1,0.09290559525936448,1.093322279244592,83.30999755859375,-1.2281857888242012,82.55000305175781,1.2553243295889878,83.81999969482422,0.09290559525936448
15083,2021-12-01,80.27999877929688,82.52999877929688,80.22000122070312,81.56999969482422,3494100.0,-0.009500360807749963,-2.276601500992906,0.5972237430019603,33.013913026141324,42.89543072897854,2.8351005325915253,3.119902979187728,3.011673841557453,6.131952184459863,13.140197217866273,2.30999755859375,-0.8168329428660002,-2.9255008697509766,-5.317192747294655,-0.5338089922072982,-4.121346808522816,-1.7296549309791374,4.692398834228513,1.32153186111816,-38.42940831639305,1.195845938771837,12,2.3600006103515625,2.765003204345703,3.3274993896484375,5.904998779296875,10.520004272460923,2,0.10475839299935563,1.3425957649718312,81.05000305175781,1.093322279244592,83.30999755859375,-1.2281857888242012,82.55000305175781,0.10475839299935563
15084,2021-12-02,81.30999755859375,82.19999694824219,80.48999786376953,80.86000061035156,3442200.0,0.012830079658178839,-1.8739421449453761,-0.3488345960268034,44.05848000524434,43.213825294385195,1.6791177597413167,1.9023308154709184,1.9770773223925175,5.090998544449519,14.243476239808576,1.9199981689453125,-0.7872956927947854,-1.7145019531249943,-4.104600270588833,0.6755963643388441,-2.9095511118569135,-0.5194527943930751,3.4723041992187405,29.222455399694823,-13.191729009423938,1.1950491587319223,12,1.3300018310546875,1.7350044250488281,2.4200000762939453,4.875,9.19000244140625,3,0.09420740243645209,-2.276601500992906,80.27999877929688,1.3425957649718312,81.05000305175781,1.093322279244592,83.30999755859375,0.09420740243645209
15085,2021-12-03,82.33999633789062,82.56999969482422,81.02999877929688,81.98999786376953,2809100.0,0.012667553932155018,2.802447041980239,0.777779661591672,51.40597627911561,44.26445269529285,0.6413107725926039,0.7908004929972208,0.9675723493063941,4.04091392240224,14.943293991168616,1.5400009155273438,-0.6951822355244843,-0.6070030212402315,-2.9793896244730433,1.7653835819925803,-1.7931963228566445,0.5791902803761815,2.259813398437487,59.88685222901109,12.04970463761186,1.1861933016164075,12,0.3000030517578125,0.7050056457519531,1.3900012969970703,3.845001220703125,7.430000305175781,4,0.07614773562451149,-1.8739421449453761,81.30999755859375,-2.276601500992906,80.27999877929688,1.3425957649718312,81.05000305175781,0.07614773562451149
15086,2021-12-06,83.48999786376953,84.66999816894531,82.83999633789062,82.97000122070312,3864700.0,0.013966499599535442,-3.6922738343261248,1.4857111716621254,52.61354543124774,45.03294909292222,-0.5492005462921412,-0.5072861534031574,-0.13976803186989173,2.861342692378969,15.356389368973849,2.3300018310546875,-0.6398404615995332,0.6204986572265625,-1.5572888639508733,2.7982861784039983,-0.4683951033621554,1.7093924178152804,-3.2699966430664062,73.48312102456838,23.95503583571049,1.0888937605887163,12,-0.9449958801269531,-0.4449958801269531,0.23999977111816406,2.6949996948242188,6.8000030517578125,0,0.06180385428358659,2.802447041980239,82.33999633789062,-1.8739421449453761,81.30999755859375,-2.276601500992906,80.27999877929688,0.06180385428358659
15087,2021-12-07,83.91000366210938,84.0199966430664,82.66999816894531,83.19000244140625,3601900.0,0.005030612158179348,1.8723763453078583,1.3846266707748287,55.73495056770008,45.97606804733416,-1.1514307904834595,-0.9765736340632714,-0.48910835678248077,2.4089595285241785,15.380672107842614,1.3499984741210938,-0.5120269573918677,1.0400043487548771,-1.1387839337492522,3.2187926312590065,-0.04938979249718045,2.1293984900069347,-3.6010025024414034,82.92146004423337,29.63130051473493,1.089394141252062,12,-1.4200019836425781,-0.8650016784667969,0.03249549865722656,2.274993896484375,6.9499969482421875,1,0.06626143863588507,-3.6922738343261248,83.48999786376953,2.802447041980239,82.33999633789062,-1.8739421449453761,81.30999755859375,0.06626143863588507
15088,2021-12-08,84.0199966430664,84.58000183105469,83.45999908447266,83.79000091552734,2343100.0,0.0013108446687710718,-1.5168618307130488,0.3194379688890773,53.48214310042752,46.399283501696445,-1.46047054659833,-1.0639317132282713,-0.523121674564635,2.2943635997547744,14.941670160273112,1.1200027465820312,-0.42642941842348137,1.1009975433349553,-1.1371589366465713,3.339154023316482,-0.01808069665580092,2.2200757833257114,-3.6237755432128864,84.44972539657334,30.72701247873755,1.1190782399907608,12,-1.5749969482421875,-0.9749946594238281,0.005001068115234375,2.1650009155273438,6.9600067138671875,2,0.06141399509964396,1.8723763453078583,83.91000366210938,-3.6922738343261248,83.48999786376953,2.802447041980239,82.33999633789062,0.06141399509964396
15089,2021-12-09,83.5199966430664,84.12000274658203,83.16000366210938,83.97000122070312,2441400.0,-0.005950964293941818,1.5599715172168251,-1.956577987129304,53.102827885207205,48.02135784089891,-1.1259018590735224,-0.649197465199876,0.019922750886195217,2.787285441269688,14.818778326603432,0.9599990844726562,-0.4716422850746653,0.6339977264404268,-1.5445425768702847,2.8125380297511384,-0.45527242521492894,1.7232678780957826,-3.038300001831047,68.40654618928447,15.464393458607098,1.0892701516553525,12,-1.0749969482421875,-0.4749946594238281,0.5050010681152344,2.6650009155273438,6.8000030517578125,3,0.08716483119370144,-1.5168618307130488,84.0199966430664,1.8723763453078583,83.91000366210938,-3.6922738343261248,83.48999786376953,0.08716483119370144
15090,2021-12-10,83.98999786376953,84.25,83.58999633789062,84.11000061035156,1955900.0,0.005627409477897194,2.300005722024071,0.2666700574741875,52.72565374918014,48.637873632456156,-1.531178598901377,-1.0651211487705723,-0.3687696332905688,2.3291536754845197,13.817253711477683,0.7300033569335938,-0.5401259960662372,1.034999084472659,-1.193576046422649,3.263574215367967,-0.07928848097499497,2.149286649920313,-3.4245351919799703,65.99998474121094,16.27954359812825,1.1142875654476558,12,-1.5449981689453125,-1.0949974060058594,0.045001983642578125,2.1300010681152344,6.310005187988267,4,0.07750925469470293,1.5599715172168251,83.5199966430664,-1.5168618307130488,84.0199966430664,1.8723763453078583,83.91000366210938,0.07750925469470293
15091,2021-12-13,84.9800033569336,85.4800033569336,83.9000015258789,83.91999816894531,3664800.0,0.011787183216385388,-1.872734586867713,-8.833174391251827,53.019543062426266,49.90633701185446,-2.524902016249314,-1.9204633831663358,-1.2707334133669974,1.3543402914858689,12.927951705226077,1.5800018310546875,-0.5897208797167792,1.8770042419433537,-0.47959595633969343,4.233604440226401,0.6987041428018301,3.0553043410848773,-4.332449975200916,82.20643854547627,34.106533197781175,1.1783000991415216,12,-2.1300010681152344,-2.085002899169922,-1.1250019073486328,1.0049934387207031,4.939994812011719,0,0.056366122580789435,2.300005722024071,83.98999786376953,1.5599715172168251,83.5199966430664,-1.5168618307130488,84.0199966430664,0.056366122580789435
15092,2021-12-14,85.12999725341797,85.55000305175781,84.58999633789062,85.23999786376953,2341100.0,0.0017650493122995936,1.6301157978345386,-0.10377365280666777,53.59649422206517,52.19329047806822,-2.2744706436120623,-1.9955636906787504,-1.3826424922631873,1.2030009836000488,12.29756112764487,0.9600067138671875,-0.3857336121919701,1.9144981384277315,-0.6063746415947406,4.435370918450204,0.6540617484164954,3.1749345284389676,-4.289145872677253,82.42653114645249,36.10887123945591,1.2604363900112339,12,-2.109996795654297,-2.2449951171875,-1.2749958038330078,0.8549995422363281,4.840003967285156,1,0.060613224816029154,-1.872734586867713,84.9800033569336,2.300005722024071,83.98999786376953,1.5599715172168251,83.5199966430664,0.060613224816029154
15093,2021-12-15,87.2300033569336,87.41999816894531,85.2300033569336,85.33000183105469,3894500.0,0.02466822707939542,-1.0857108602693541,-17.27264530448051,63.10532322022747,54.309606390844124,-3.670985855931278,-3.9292191032604933,-3.418731401198187,-0.9132968612545369,12.27607682658698,2.2900009155273438,-0.2928983231162334,3.781003952026367,0.7105535382187611,6.851454365833973,2.245778745122564,5.31622915893017,-6.106602875931856,95.54002213601831,47.84793341349513,1.5352252069038024,12,-3.0050048828125,-3.410003662109375,-3.270000457763672,-1.2450065612792969,1.8899993896484375,2,0.041614090493204525,1.6301157978345386,85.12999725341797,-1.872734586867713,84.9800033569336,2.300005722024071,83.98999786376953,0.041614090493204525
15094,2021-12-16,88.0,88.38999938964844,87.0199966430664,87.13999938964844,3521600.0,0.008827199512026596,-1.4909002635594395,0.4526315366792886,71.7825713083411,56.573672505202524,-3.7908572265674536,-4.558015789817745,-4.164192015334436,-1.7225769594168412,12.239834570414923,1.3700027465820312,0.10061593658737422,4.313000488281247,0.6332849375516645,7.99271603901083,2.473142712916456,6.1528582636460385,-6.3728717039627725,91.87501788138206,37.712521272432916,1.8398577753647882,12,-2.470001220703125,-3.6949996948242188,-3.902498245239258,-2.015003204345703,0.9599990844726562,3,0.03386367451060912,-1.0857108602693541,87.2300033569336,1.6301157978345386,85.12999725341797,-1.872734586867713,84.9800033569336,0.03386367451060912
15095,2021-12-17,86.54000091552734,88.23999786376953,86.4000015258789,87.58999633789062,5325600.0,-0.016590898687189326,-1.7669238491323678,-1.2209240432213764,62.2256002300947,57.6416785939633,-1.8689771873240062,-2.9566216034808974,-2.6825764712549898,-0.30436308303346493,12.066200864510215,1.839996337890625,0.6825234452443993,2.667001342773432,-1.19952066057715,6.533523346124014,0.7337403410981409,4.600262344448723,-4.2365855101289895,58.797341774948045,2.6076045159836596,1.9332610016752922,12,-1.0100021362304688,-2.2350006103515625,-2.4424991607666016,-0.5550041198730469,2.2900009155273438,4,0.0436792089127267,-1.4909002635594395,88.0,-1.0857108602693541,87.2300033569336,1.6301157978345386,85.12999725341797,0.0436792089127267
15096,2021-12-20,87.2300033569336,87.33000183105469,85.54000091552734,85.86000061035156,3349500.0,0.007973219714658475,1.280256386581982,-1.3047702089009992,76.54637705572404,59.954059314854845,-2.204494804493919,-3.5240840144435595,-3.3244457227207818,-1.0349577103510512,11.958063418337703,1.7900009155273438,1.0918472157499508,3.164503479003912,-0.9725628520710927,7.301569810078917,1.0959703134664096,5.233036644541414,-4.317929553110233,69.47381312816971,6.992179192260338,2.0685331655375054,12,-1.4550018310546875,-2.9250030517578125,-3.302501678466797,-1.2450065612792969,2.1699981689453125,0,0.035194309029912274,-1.7669238491323678,86.54000091552734,-1.4909002635594395,88.0,-1.0857108602693541,87.2300033569336,0.035194309029912274
15097,2021-12-21,86.75,87.76000213623047,86.2699966430664,87.63999938964844,2813500.0,-0.0055027322992237115,1.637166468618343,-0.6496332885965841,78.50219269353109,62.73406482519968,-1.4296114742516437,-3.0052001458712994,-2.7663998889469497,-0.58246339722524,13.128674118235168,1.4900054931640625,1.3500633130843198,2.562000274658203,-1.745867303724495,6.869867853040901,0.408066485466847,4.715934063849559,-3.290133637594124,48.10121998034704,-21.203135184343424,2.153933789191352,12,-0.9749984741210938,-2.4449996948242188,-2.8774986267089844,-0.7650032043457031,3.3799972534179545,1,0.03654176563625722,1.280256386581982,87.2300033569336,-1.7669238491323678,86.54000091552734,-1.4909002635594395,88.0,0.03654176563625722
15098,2021-12-22,86.62000274658203,87.05000305175781,86.22000122070312,86.30000305175781,1776400.0,-0.0014985274169218021,-2.4583167766033536,-0.3595504654791092,75.40671225805886,65.21227419996097,-0.9968470995815579,-2.838817427737581,-2.559551217678532,-0.4845230629382229,14.348424043760694,0.8300018310546875,1.5278952094350444,2.316502761840823,-2.126875128713337,6.759880652394983,0.0948138165637431,4.538191707117903,-2.667123081451905,37.89482137837802,-34.972688879550496,2.2216889452770783,12,-0.6300048828125,-2.31500244140625,-2.7800025939941406,-0.6350059509277344,3.779998779296875,2,0.03867465213458776,1.637166468618343,86.75,1.280256386581982,87.2300033569336,-1.7669238491323678,86.54000091552734,0.03867465213458776
15099,2021-12-23,86.5199966430664,86.98999786376953,86.33000183105469,86.5199966430664,1553100.0,-0.0011545382168620666,-2.4737581817451715,0.0,71.9537556689456,67.3487299688238,-0.47666517827573784,-2.6626799370319816,-2.411607646520693,-0.42945621888304686,15.634090770912879,0.6599960327148438,1.6458542104367098,2.0814968109130803,-2.4629438495157103,6.625937471341871,-0.19072351930131504,4.3537171411274755,-2.123405005484443,36.29617908187197,-36.634745230544596,2.2722203302143926,12,-0.3749961853027344,-2.214996337890625,-2.7549972534179688,-0.5349998474121094,1.8300018310546875,3,0.030050927004098282,-2.4583167766033536,86.62000274658203,1.637166468618343,86.75,1.280256386581982,87.2300033569336,0.030050927004098282
15100,2021-12-27,87.08000183105469,87.19000244140625,86.2699966430664,86.5,1609800.0,0.006472552123395925,1.3000057220240706,100.0,70.10077105448643,69.24664419016382,-0.6171593187175688,-3.0207853398254088,-2.935200192263352,-1.0274491247631659,15.946535579684774,0.9200057983398438,1.8240666057048571,2.4150020599365263,-2.1843523026570892,7.014356422530142,0.11532487863972563,4.714679241233327,-2.2840694182660712,69.36937246546154,-3.347464040806898,2.299677181296804,12,-0.5900039672851562,-2.7750015258789062,-3.31500244140625,-1.1100044250488281,2.7999954223632812,0,0.021589311137881984,-2.4737581817451715,86.5199966430664,-2.4583167766033536,86.62000274658203,1.637166468618343,86.75,0.021589311137881984
15101,2021-12-28,88.20999908447266,88.30000305175781,87.25,87.25,1507500.0,0.012976541452195844,-1.187508443999396,1.655165609955013,72.30286458230283,71.32512978574579,-1.3866159643482376,-3.968322583116418,-3.996849983755183,-2.2025016386614737,16.427492573730152,1.220001220703125,2.0996204126124525,3.299999237060547,-1.5125343119883325,8.112532786109426,0.8937324625361072,5.706266011584987,-3.0546599739980564,95.67288999743242,23.24525656080749,2.4062667745244366,12,-1.3999977111816406,-3.904998779296875,-4.539999008178711,-2.240001678466797,1.9800033569335795,1,0.007028712765185574,1.3000057220240706,87.08000183105469,-2.4737581817451715,86.5199966430664,-2.4583167766033536,86.62000274658203,0.007028712765185574
15102,2021-12-29,88.58000183105469,88.68000030517578,88.0999984741211,88.37000274658203,1170700.0,0.004194566947310685,1.829304601872011,0.21874925494122976,73.03029018622627,72.42790389307899,-1.3586466070885024,-3.9476712299864545,-4.276677667013587,-2.610755903167785,16.052831709515797,0.5800018310546875,2.388058100183869,3.293502044677737,-1.4248065557044782,8.011810645059953,0.9343477444866295,5.652656344868845,-3.101196692662711,95.93501986434559,23.99421520473537,2.3591543001911064,12,-1.470001220703125,-4.130001068115234,-5.12750244140625,-2.7250022888183594,0.589996337890625,2,0.009257165024540992,-1.187508443999396,88.20999908447266,1.3000057220240706,87.08000183105469,-2.4737581817451715,86.5199966430664,0.009257165024540992
15103,2021-12-30,88.69000244140625,88.76000213623047,87.98999786376953,88.63999938964844,1288900.0,0.0012418221729253442,7.105203983295856,0.23811080835603995,77.18189454126244,73.02782869673692,-1.3854631860597948,-3.5787973020541557,-4.3194786662165825,-2.74949586654958,15.366975477965283,0.7700042724609375,2.630992754815665,2.9830024719238253,-1.3390082964486822,7.305013240296333,0.8219970877375715,5.144007856110079,-2.827053883000218,97.18877347795447,23.77640892752541,2.1610053841862507,12,-1.5400009155273438,-4.200000762939453,-5.05250358581543,-3.0300025939941406,1.1199951171875,3,0.01623626984296278,1.829304601872011,88.58000183105469,-1.187508443999396,88.20999908447266,1.3000057220240706,87.08000183105469,0.01623626984296278
15104,2021-12-31,88.97000122070312,89.22000122070312,88.30000305175781,88.63999938964844,1520800.0,0.0031570500799327217,1.2168581671109477,6.599633811412877,76.7167133406953,74.63795237569254,-1.6912504292401422,-3.43143527429595,-4.56310037769461,-3.056737881625992,14.731520756529276,0.9199981689453125,2.8887277152941095,2.8800010681152344,-1.1490697480535346,6.909071884284003,0.8654656600308499,4.894536476199619,-2.7014651614016714,91.52543687914282,16.465955758019646,2.0145354080843845,12,-1.5900001525878906,-4.25,-5.332502365112305,-3.6450042724609375,1.2299957275390767,4,0.016072836748967312,7.105203983295856,88.69000244140625,1.829304601872011,88.58000183105469,-1.187508443999396,88.20999908447266,0.016072836748967312
15105,2022-01-03,88.61000061035156,88.7699966430664,87.52999877929688,88.62999725341797,2661600.0,-0.004046314548861618,7.266778566160576,-0.0605955518564757,70.88603594151799,74.00902558522519,-1.1250526131754697,-2.7169146193468805,-4.1798271504897855,-2.733056644977893,14.175889405906558,1.44000244140625,2.8356505138051347,2.206500244140628,-1.5612557909869196,5.974256279268175,0.32262222657685413,4.0903782617044016,-1.8692301252258403,69.0355211996344,-4.90841934740827,1.8838780175637753,1,-0.8899993896484375,-3.8899993896484375,-4.972501754760742,-3.7050018310546875,0.7699966430664062,0,-0.0029342301595706166,1.2168581671109477,88.97000122070312,7.105203983295856,88.69000244140625,1.829304601872011,88.58000183105469,-0.0029342301595706166
15106,2022-01-04,88.6500015258789,89.94000244140625,88.5,88.5,2349200.0,0.00045142664769004526,-18.199837241239003,-7.501335368180084,70.51280455272986,73.12131579180283,-1.053199233290755,-2.477545148452606,-4.207861371515207,-2.8060002600813903,15.604903676401882,1.44000244140625,2.595362311059233,1.9885009765625057,-1.643460072821398,5.620462025946409,0.17252045187055387,3.8044815012544575,-1.512554123060795,46.47307239366349,-25.307408402176556,1.8159805246919554,1,-0.5699996948242188,-3.5699996948242188,-5.012502670288086,-4.155002593994141,-1.2600021362304688,1,0.01387474006055145,7.266778566160576,88.61000061035156,1.2168581671109477,88.97000122070312,7.105203983295856,88.69000244140625,0.01387474006055145
15107,2022-01-05,89.47000122070312,90.29000091552734,88.66000366210938,88.66000366210938,3343300.0,0.009249855394360518,-3.0246967071057194,5.399928793042063,65.34242867310391,72.00306206014119,-1.6168169334715827,-3.0141852568175267,-4.976782550164529,-3.666324614816574,17.05446303523297,1.6399993896484375,2.6226096037483444,2.530500793457037,-1.0656720937118394,6.126673680625913,0.7324143498725988,4.328587237041475,-1.94000244140625,70.2898891250805,1.4522544303025313,1.7980864435844404,1,-1.19000244140625,-4.215000152587891,-5.755001068115234,-5.225002288818359,-1.8199996948242188,2,0.008047403720572444,-18.199837241239003,88.6500015258789,7.266778566160576,88.61000061035156,1.2168581671109477,88.97000122070312,0.008047403720572444
15108,2022-01-06,89.18000030517578,90.30999755859376,88.91000366210938,89.5,3296300.0,-0.003241320124853675,-2.2558263322717482,-0.3950625423856529,58.6510096620141,70.52497917048214,-1.034254746699247,-2.443045120495782,-4.6299603458094225,-3.428484054754591,18.811047976378564,1.3999938964843892,2.4143230307649617,1.982499694824213,-1.469250060725571,5.434249450373997,0.25662481704932816,3.708374572599098,-1.0980010986328068,59.352598935177255,-6.299522071460174,1.725874877774892,1,-0.8900032043457031,-3.9150009155273438,-6.107500076293945,-5.775001525878906,-3.0,3,-0.00011215671895314916,-3.0246967071057194,89.47000122070312,-18.199837241239003,88.6500015258789,7.266778566160576,88.61000061035156,-0.00011215671895314916
15109,2022-01-07,90.8000030517578,91.2699966430664,88.55999755859375,88.98999786376953,3109600.0,0.01816553869744708,-1.029957452644994,-5.656271606704292,80.51569322920363,71.6821927454507,-2.2163665620045663,-3.6782705393296027,-6.169277305104586,-5.095588543675575,20.79656023417825,2.7099990844726562,2.26698831857658,3.23850212097166,-0.11436943782109665,6.591373679764416,1.5620663415752745,4.914937900368045,-2.272404174804663,87.43331925770399,20.050174271211063,1.6764357793963809,1,-1.5400047302245952,-4.9200057983398295,-7.9575023651122905,-7.75500106811522,-5.360000610351548,4,-0.010903143831390905,-2.2558263322717482,89.18000030517578,-3.0246967071057194,89.47000122070312,-18.199837241239003,88.6500015258789,-0.010903143831390905
15110,2022-01-10,90.5,91.43000030517578,90.33999633789062,90.91000366210938,3206500.0,-0.0033039982563303205,-1.9862672965177042,-0.2265207110069525,74.81022081186256,71.96078788206844,-1.5424213065639663,-3.020405655573086,-5.803628381339337,-4.832295861449396,23.016130653431976,1.0900039672851562,2.205647308974278,2.6129989624023438,-0.5378885569364229,5.76388648174111,1.0375552027329604,4.188442722071727,-1.94000244140625,68.25937855593544,1.0935683416511068,1.5754437596693822,1,-1.0200004577636719,-4.270000457763672,-7.657499313354492,-7.454998016357422,-5.089996337890625,0,-0.003314950848152476,-1.029957452644994,90.8000030517578,-2.2558263322717482,89.18000030517578,-3.0246967071057194,89.47000122070312,-0.003314950848152476
15111,2022-01-11,89.7699966430664,90.62999725341795,89.18000030517578,90.2699966430664,2231600.0,-0.00806633543573032,1.377041799034477,1.2195013025679196,72.07593680112889,71.85474861705762,-0.634595675253621,-2.016537355961404,-5.015108379511503,-4.153999169910932,24.122261288957763,1.4499969482421733,2.2201661976941693,1.643495941162115,-1.298264108751141,4.585255991075371,0.172615916205487,3.114375966118743,-1.2099990844726562,42.160206498536596,-26.28457213671082,1.4708800249566285,1,-0.2899971008300781,-2.7199974060058594,-6.927495956420898,-6.724994659423828,-4.279998779296875,1,-0.004344429143727235,-1.9862672965177042,90.5,-1.029957452644994,90.8000030517578,-2.2558263322717482,89.18000030517578,-0.004344429143727235
15112,2022-01-12,90.29000091552734,90.41000366210938,88.95999908447266,89.69999694824219,2244200.0,0.00579262885046683,2.493947109595463,-1.1800079345703125,75.38025481874196,71.65456642566646,-0.9907117289504441,-2.245261962261253,-5.482886893377213,-4.734068910574109,25.170306767012296,1.4500045776367188,2.2594857454217987,1.9055000305175724,-0.8274063181934963,4.638406379228641,0.5390468561620452,3.2719532048730997,1.1399993896484375,60.278804924277665,-11.533376996525504,1.3664531743555328,1,-0.8100013732910156,-3.240001678466797,-7.494998931884766,-7.244998931884766,-4.5800018310546875,2,-0.03211874511544266,1.377041799034477,89.7699966430664,-1.9862672965177042,90.5,-1.029957452644994,90.8000030517578,-0.03211874511544266
15113,2022-01-13,90.86000061035156,91.58000183105469,89.91000366210938,90.26000213623048,2937700.0,0.006312988027959987,-1.5692369991725013,1.0169397281884596,78.18177134268092,71.81735064810931,-1.3639615416174706,-2.666057797332172,-5.99844123485812,-5.346100901523485,25.38079338243715,1.6699981689453125,2.1968998318335764,2.2939998626709013,-0.5938360278866242,5.181835753228427,0.8500819173921457,3.737917807949657,-1.9000015258789062,76.15893370520264,-0.1397615404946464,1.4439179452787594,1,-1.3050003051757812,-3.4899978637695312,-8.092498779296875,-7.814998626708984,-4.870002746582031,3,-0.03532906738839425,2.493947109595463,90.29000091552734,1.377041799034477,89.7699966430664,-1.9862672965177042,90.5,-0.03532906738839425
15114,2022-01-14,90.9800033569336,91.30999755859376,90.27999877929688,91.12999725341795,4088400.0,0.0013207434049737898,3.0392544056486352,-0.2499904632325649,76.85945028557627,72.48106335300467,-1.3062249517209636,-2.6892378408206525,-6.049553521103647,-5.493654101668085,25.124547523259665,1.0299987792968892,2.100297241577721,2.265002441406253,-0.8018358884497445,5.33184077126225,0.7315832764782613,3.7984216063342444,-2.0200042724609375,77.09931888797324,-0.07275418705528125,1.533419164927998,1,-0.94000244140625,-3.6100006103515625,-8.235002517700195,-7.935001373291016,-6.340003967285156,4,-0.05275887969498527,-1.5692369991725013,90.86000061035156,2.493947109595463,90.29000091552734,1.377041799034477,89.7699966430664,-0.05275887969498527
15115,2022-01-18,90.31999969482422,90.81999969482422,89.19999694824219,90.51000213623048,2558800.0,-0.00725438159767966,3.0000188380679678,1.2667344862667458,65.5375052529153,71.92825231969195,-0.4225888843789818,-1.8251000457713928,-5.293380859360951,-4.866915170372991,25.034930084691588,1.7800064086914062,1.9454283889828758,1.415998840332037,-1.5507320883421443,4.382729769006218,-0.06736662400504656,2.8993643046691204,-1.3076005554199241,51.908365826172286,-21.97653308966612,1.4833654643370877,1,-0.25,-2.7350006103515625,-7.57499885559082,-7.274997711181641,-3.7600021362304688,1,-0.054030084919249766,3.0392544056486352,90.9800033569336,-1.5692369991725013,90.86000061035156,2.493947109595463,90.29000091552734,-0.054030084919249766
15116,2022-01-19,90.3000030517578,91.06999969482422,89.63999938964844,90.4499969482422,2535000.0,-0.00022139773177576316,1.057555299412701,0.7894314166399877,63.354010041392826,71.7073169161685,-0.1608397842231284,-1.6477975138571708,-5.2125384414113825,-4.8793598466074855,25.674725526078184,1.4300003051757812,1.7816835041089405,1.2425022125243999,-1.6768487795752947,4.161853204624094,-0.2171732835254545,2.702177708574254,-1.2362518585204896,51.14513597488654,-19.12643343088982,1.4596754960498493,1,-0.23000335693357954,-2.5600013732910014,-7.630002975463853,-7.25500106811522,-0.840003967285142,2,-0.054152815330976156,3.0000188380679678,90.31999969482422,3.0392544056486352,90.9800033569336,-1.5692369991725013,90.86000061035156,-0.054152815330976156
15117,2022-01-20,89.91999816894531,91.02999877929688,89.81999969482422,90.45999908447266,2361500.0,-0.004208248836876316,-2.2702772365016033,3.6001525940990127,59.16536288965502,71.76446727479527,0.323756402705655,-1.0731484305270698,-4.738097755208585,-4.53497404419943,26.11229864674922,1.2099990844726562,1.7225102647227857,0.7039974212646456,-2.025926256972184,3.4339210995014753,-0.6609644178537621,2.0689592603830533,-0.8059219629516576,30.252090065138226,-35.102121290461746,1.3649618391184146,1,0.15000152587890625,-1.8349990844726562,-7.047496795654297,-6.874996185302734,0.7300033569335938,3,-0.049266018631945685,1.057555299412701,90.3000030517578,3.0000188380679678,90.31999969482422,3.0392544056486352,90.9800033569336,-0.049266018631945685
15118,2022-01-21,89.97000122070312,91.66000366210938,89.7300033569336,90.66000366210938,3969900.0,0.0005560837719753575,-2.299150983997809,1.277780132525184,57.71601813151238,69.23117004171846,0.444325307475097,-0.9057479751764106,-4.663412270231817,-4.625936211309437,26.74748020300417,1.9300003051757812,1.6754116034449567,0.5865005493164119,-1.8701759486985594,3.0431770473313833,-0.6418376996910666,1.8148387983238905,-0.806606502208254,31.300901258536523,-29.472871646802805,1.228338249007484,1,0.3400001525878906,-1.5249977111816406,-7.017499923706055,-6.924999237060547,0.23999786376953125,4,-0.04734913947350483,-2.2702772365016033,89.91999816894531,1.057555299412701,90.3000030517578,3.0000188380679678,90.31999969482422,-0.04734913947350483
15119,2022-01-24,89.12000274658203,91.18000030517578,87.08000183105469,90.4000015258789,4777200.0,-0.009447576554278192,1.8873265922352005,1.855064130915524,53.658539255124126,66.88098320208086,1.1521112811797707,0.15707714445181864,-3.732782718767112,-3.8214569710658566,26.727815320430636,4.099998474121094,1.6296615929396125,-0.3934982299804659,-2.4556512425673134,1.6686547826063816,-1.4245747362738825,0.6375782763129507,2.5400009155273438,44.54148689843581,-14.559861588902699,1.0310765062934208,1,0.25,-0.5200004577636719,-5.097503662109375,-5.3000030517578125,2.119995117187486,0,-0.03512123862600014,-2.299150983997809,89.97000122070312,-2.2702772365016033,89.91999816894531,1.057555299412701,90.3000030517578,-0.03512123862600014
15120,2022-01-25,88.95999908447266,89.66000366210938,88.05000305175781,88.2699966430664,2837900.0,-0.0017953731730053768,-1.84958476807778,-0.5390649214410033,52.18615221714316,64.67100713719356,1.196519817733531,0.4902841550860586,-3.441731271413815,-3.7232145297608383,26.584964801272736,1.6100006103515625,1.6706139857498101,-0.6475017547607393,-2.38906688535549,1.0940633758340113,-1.5182843200581146,0.22328081053663595,2.7000045776367188,41.047958554746714,-18.83902839698041,0.8707825652973757,1,0.410003662109375,-0.3599967956542969,-4.042499542236328,-4.654998779296875,5.0200042724609375,1,-0.048561148148418165,1.8873265922352005,89.12000274658203,-2.299150983997809,89.97000122070312,-2.2702772365016033,89.91999816894531,-0.048561148148418165
15121,2022-01-26,88.83000183105469,89.80000305175781,88.31999969482422,88.76000213623047,3561600.0,-0.0014613000759423622,-2.1157815273171163,0.1014484741264927,45.00002384176694,61.295425917529656,1.3177298868201035,0.705271693392703,-3.160474389402083,-3.6632273157692907,25.790930107278726,1.4800033569335938,1.3901847901696556,-0.8084991455078097,-2.465335485763589,0.8483371947479696,-1.6369173156356993,0.019919024620079995,2.7384017944335994,38.20959171094934,-19.520385597183335,0.8284181701278907,1,0.5400009155273438,-0.22999954223632812,-3.9125022888183594,-4.525001525878906,7.5,2,-0.025554477380043794,-1.84958476807778,88.95999908447266,1.8873265922352005,89.12000274658203,-2.299150983997809,89.97000122070312,-0.025554477380043794
15122,2022-01-27,89.4000015258789,90.5199966430664,89.0,89.08000183105469,3239000.0,0.006416747529830014,-5.333275053643805,4.571444141689374,51.646710006350204,58.34708576904847,0.6796832396082237,0.21065451209815933,-3.5971969953275504,-4.292330421614196,24.92639889756413,1.6899948120117188,1.1916812206614935,-0.27949943542481037,-1.865098986603968,1.3061001157543473,-1.0722992110143963,0.5133003401647755,2.0786340637207132,50.654994919291696,-6.585950136960562,0.7927997755895807,1,-0.029998779296875,-0.45999908447265625,-4.3600006103515625,-5.095001220703125,7.860000610351577,3,0.0006711136193480183,-2.1157815273171163,88.83000183105469,-1.84958476807778,88.95999908447266,1.8873265922352005,89.12000274658203,0.0006711136193480183
15123,2022-01-28,90.12999725341795,90.29000091552734,88.47000122070312,89.1500015258789,4460800.0,0.008165500168674233,1.7999929574985034,3.0624895691771723,44.21412843964161,54.71982778616683,-0.18411487529964177,-0.4278659399507063,-4.172369010062383,-5.053833977048882,23.985715860067458,1.8199996948242188,1.0734263447040604,0.37849655151366335,-1.1475757054996052,1.904568808526932,-0.3845395769929638,1.1415326800202905,1.260665661010762,74.39015993822015,20.10216637066702,0.7630361285066334,1,-0.7599945068359233,-1.1899948120117045,-5.089996337890611,-5.824996948242173,5.1200027465820455,4,0.005769491715381436,-5.333275053643805,89.4000015258789,-2.1157815273171163,88.83000183105469,-1.84958476807778,88.95999908447266,0.005769491715381436
15124,2022-01-31,90.4000015258789,90.48999786376952,89.11000061035156,89.33999633789062,5909000.0,0.0029957204115049763,1.2258058561856935,1.0816426625146127,49.131960311373724,52.89698945932888,-0.6090976636019008,-0.6168725593998374,-4.303141763100612,-5.382357689062829,22.792827892934802,1.3799972534179545,0.8769088888661258,0.5770008087158232,-0.928765327502191,2.0827669449338373,-0.17588225939319102,1.3298838768248373,0.9044481668823323,95.14188548465314,40.860541250053444,0.7528830681090095,1,-1.029998779296875,-1.4350013732910156,-5.25250244140625,-6.095001220703125,4.610000610351577,0,-0.0021017968827341527,1.7999929574985034,90.12999725341795,-5.333275053643805,89.4000015258789,-2.1157815273171163,88.83000183105469,-0.0021017968827341527
15125,2022-02-01,88.3499984741211,90.12999725341795,87.91000366210938,89.91000366210938,4817000.0,-0.022677024526055467,1.2200020599443988,-1.4716958045732957,39.97178854990129,50.29896484916316,1.2651135933877669,1.4889945765086168,-2.121317886338886,-3.398918063353534,22.385146062744443,2.4899978637695312,0.5306174854049743,-1.4600021362304716,-3.013592996412754,0.09358872395181095,-2.236797566321613,-0.6832067061393303,2.869962261406016,16.85808411064698,-37.34724959309705,0.7767954300911433,2,1.0200042724609375,0.6150016784667969,-3.124998092651367,-4.0449981689453125,7.639999389648423,1,0.03271080293787376,1.2258058561856935,90.4000015258789,1.7999929574985034,90.12999725341795,-5.333275053643805,89.4000015258789,0.03271080293787376
15126,2022-02-02,89.87999725341797,89.98999786376953,87.80999755859375,88.44000244140625,3518800.0,0.017317473748967194,1.6265126689616185,-0.9230705276491272,47.46598841540815,48.999034352024616,-0.369595305199212,0.058887932423346,-3.5170524183992598,-4.962190746863598,21.336611007721473,2.1800003051757812,0.21717259769908992,0.00849685668944744,-1.4459676925392415,1.4629614059181364,-0.7187354179248899,0.7357291313037848,1.257164304019696,76.38377838149802,21.998793518711054,0.7272322746143426,2,-0.5099945068359375,-0.5099945068359375,-4.4824981689453125,-5.5749969482421875,5.660003662109375,2,0.04561644669342391,1.2200020599443988,88.3499984741211,1.2258058561856935,90.4000015258789,1.7999929574985034,90.12999725341795,0.04561644669342391
15127,2022-02-03,90.19000244140624,90.5999984741211,89.61000061035156,90.0,2529800.0,0.003449100995343901,-1.041230140003146,0.13194661523870096,45.721604683249176,47.66632174666204,-0.7121643054873061,-0.20491706736406456,-3.7160819081938854,-5.295861697309647,19.892460082454466,0.9899978637695312,0.05621587823507923,0.28250198364256107,-1.1657485558776983,1.7307525231628205,-0.44162328611757573,1.0066272534026979,0.8660159215037737,85.30480651697694,32.28303824553937,0.72412526976013,2,-1.0600013732910014,-0.8199996948242045,-4.632501602172837,-5.8850021362304545,4.549995422363281,3,0.06807849233220087,1.6265126689616185,89.87999725341797,1.2200020599443988,88.3499984741211,1.2258058561856935,90.4000015258789,0.06807849233220087
15128,2022-02-04,89.16999816894531,90.29000091552734,88.41999816894531,89.2699966430664,3439600.0,-0.011309504876924614,-1.3375056624466537,-0.5263009958240034,39.633440272804854,46.10797741529323,0.20386403551935928,0.8583052034836811,-2.5949885999315825,-4.297870853121012,18.634411528197653,1.8700027465820312,-0.11494089623592174,-0.7370021820068331,-2.1863170017285682,0.712312637714902,-1.4616595918677007,-0.012344772145965521,1.8064998633275877,48.74552559401243,-1.1797598680170367,0.724657409860865,2,0.034999847412109375,0.20000457763671875,-3.3899974822998047,-4.719997406005859,6.94000244140625,4,0.09072562670638962,-1.041230140003146,90.19000244140624,1.6265126689616185,89.87999725341797,1.2200020599443988,88.3499984741211,0.09072562670638962
15129,2022-02-07,89.80999755859375,90.37999725341795,88.77999877929688,88.77999877929688,3011400.0,0.007177295085684099,-2.1067968356492863,-10.30014496070802,47.072323212504116,45.53977419255556,-0.366508984293219,0.1479180591021816,-3.108581355551763,-4.948402016123168,16.808986558911606,1.5999984741210795,-0.22150553553291275,-0.04750251770019531,-1.4346911965462112,1.3396861611458206,-0.7410968571232104,0.6460918217228198,1.08857054965479,71.68456429061693,21.100909591296137,0.6935943394230097,2,-0.6049995422363281,-0.43999481201171875,-3.9899959564208984,-5.319995880126953,5.260002136230469,0,0.06057234817156165,-1.3375056624466537,89.16999816894531,-1.041230140003146,90.19000244140624,1.6265126689616185,89.87999725341797,0.06057234817156165
15130,2022-02-08,90.1999969482422,90.54000091552734,89.70999908447266,90.06999969482422,2415300.0,0.004342494157112187,1.0493741110870405,0.12621107522741445,49.44930663386385,46.034138947233,-0.6281765900544372,-0.2800684495451833,-3.3240940016523552,-5.325216645932187,14.764606129451662,0.8300018310546875,-0.3141619826691766,0.3574970245361442,-1.0067368579968132,1.7217309070691016,-0.32461991673034163,1.03961396580263,0.6221998344624637,85.66303245089483,33.698374535091624,0.6821169412664794,2,-0.9949989318847798,-0.8299942016601705,-4.149995803833022,-5.479995727539077,4.740005493164034,1,0.053326001671023526,-2.1067968356492863,89.80999755859375,-1.3375056624466537,89.16999816894531,-1.041230140003146,90.19000244140624,0.053326001671023526
15131,2022-02-09,89.37999725341797,90.12000274658205,89.05999755859375,90.0199966430664,2828700.0,-0.009090906015160494,1.5237870338412955,-4.923176242736711,47.163864283498974,45.536044978027306,0.31071999379722115,0.5367340146861466,-2.360039135657331,-4.466648277642264,13.911268223625854,1.1399993896484517,-0.3346049446511472,-0.44300270080566406,-1.8226619972542437,0.9366565956429156,-1.1328323490299539,0.24682694741862576,1.367355630253698,44.03664908639763,-10.233549943861696,0.6898296482242925,2,-0.17499923706054688,-0.0099945068359375,-3.1599960327148438,-4.659996032714844,4.69000244140625,2,0.07395391377793725,1.0493741110870405,90.1999969482422,-2.1067968356492863,89.80999755859375,-1.3375056624466537,89.16999816894531,0.07395391377793725
15132,2022-02-10,87.38999938964844,89.0,87.19000244140625,88.58999633789062,3065100.0,-0.022264465483561313,-1.2625098944276492,1.874997019764919,38.74345410316054,44.92819227397385,2.2189626399518687,2.422536081311719,-0.17328241959563684,-2.4364882782278414,13.579548991816687,2.1899948120117188,-0.37944611538748063,-2.2880004882812557,-4.024441817987082,-0.5515591585754294,-3.156221153134169,-1.4197798234283425,3.284006472970887,5.970060875763794,-49.09034933498267,0.8682206648529156,2,1.5050010681152344,1.9800033569335938,-0.80999755859375,-2.30999755859375,7.300003051757798,3,0.09326011652134536,1.5237870338412955,89.37999725341797,1.0493741110870405,90.1999969482422,-2.1067968356492863,89.80999755859375,0.09326011652134536
15133,2022-02-11,87.6500015258789,88.6500015258789,87.5199966430664,87.55999755859375,3340500.0,0.002975193249186159,-12.293721671229187,-0.07500349681471968,43.23827130859082,44.2733379403313,1.7547038308443064,2.0129220023370777,-0.2046243777117951,-2.649458746200551,12.593758462746466,1.2600021362304688,-0.3503676126041455,-1.8674983978271484,-3.7325668860875396,-0.00242990956675726,-2.800032641957344,-0.9349641536969528,2.95212425610913,13.73132220883598,-40.89743446304213,0.9325342441301945,2,1.2449989318847656,1.720001220703125,-0.8825016021728516,-2.395000457763672,7.599998474121094,4,0.08088985983414121,-1.2625098944276492,87.38999938964844,1.5237870338412955,89.37999725341797,1.0493741110870405,90.1999969482422,0.08088985983414121
15134,2022-02-14,86.18000030517578,88.05000305175781,85.43000030517578,87.93000030517578,2659100.0,-0.016771262921987495,1.6331613209934288,-19.443587352716794,38.58786137812582,44.119568254578475,2.8643649297000593,3.2726726325821858,1.4484649366422389,-1.136185291285713,11.88088313075673,2.6200027465820312,-0.45785167145234595,-3.097499465942377,-5.362601678562413,-0.8323972533223412,-4.230050572252395,-1.9649483596323591,4.3516829977935885,14.677101965128744,-39.94820885201772,1.1325511063100144,2,1.8349990844726562,2.365001678466797,0.5974979400634766,-0.9150009155273438,9.830001831054702,0,0.1152239530054795,-12.293721671229187,87.6500015258789,-1.2625098944276492,87.38999938964844,1.5237870338412955,89.37999725341797,0.1152239530054795
15135,2022-02-15,85.44000244140625,86.80999755859375,84.95999908447266,86.4000015258789,3790700.0,-0.008586654225447798,1.0786603059488142,0.5485709054129464,36.74747019229163,42.9286217853433,3.51814026303326,3.8244073908863925,2.3335219147264468,-0.3502323470642352,12.18321167344259,1.8499984741210938,-0.599250679531707,-3.5934974670410185,-6.377649200830604,-0.8093457332514333,-4.985573333935804,-2.201421600146233,4.887613541651376,9.302384036242529,-45.441384324891395,1.3920758668947923,2,2.339996337890625,2.8699989318847656,2.129995346069336,0.3049964904785156,10.999999999999986,1,0.11271063879032672,1.6331613209934288,86.18000030517578,-12.293721671229187,87.6500015258789,-1.2625098944276492,87.38999938964844,0.11271063879032672
15136,2022-02-16,85.41000366210938,85.93000030517578,84.37000274658203,85.62999725341797,2622900.0,-0.00035110929821713377,2.8048735101740805,0.22916020949065796,33.71430457645053,41.594477329032344,3.1820122737722585,3.65675993687654,2.4741483661464656,-0.2698350127427318,12.430088481732534,1.55999755859375,-0.8212732840805756,-3.3789962768554744,-6.5295925211207475,-0.22840003259020136,-4.954294398988111,-1.803698154722838,4.595555307033152,22.462236122485635,-31.443852687485062,1.575298122132634,2,2.0449981689453125,2.604999542236328,2.444995880126953,0.4149971008300781,11.42999267578125,2,0.11157942127011844,1.0786603059488142,85.44000244140625,1.6331613209934288,86.18000030517578,-12.293721671229187,87.6500015258789,0.11157942127011844
15137,2022-02-17,85.48999786376953,85.87999725341797,84.19999694824219,85.06999969482422,3155000.0,0.0009365905424454368,1.8000076294139338,-1.9091382001040402,30.000013154121675,40.524096538067546,2.643167824758436,3.4023022760855355,2.494452165383507,-0.2874364693126381,12.712274717578834,1.6800003051757812,-0.8227820009613822,-3.0775020599365206,-6.50410792577452,0.3491038059014784,-4.790804992855527,-1.364199127017514,4.064716607568158,28.988754798369882,-21.403962966164876,1.7133029329190017,2,1.8800010681152344,2.44000244140625,2.7750015258789062,0.3350028991699219,12.120002746582031,3,0.10036263943680446,2.8048735101740805,85.41000366210938,1.0786603059488142,85.44000244140625,1.6331613209934288,86.18000030517578,0.10036263943680446
15138,2022-02-18,85.70999908447266,86.37000274658203,85.01000213623047,85.30000305175781,3909500.0,0.0025734147409115504,-1.7474819090481732,0.9761852861035423,29.69696449260907,38.59350112474588,2.101775644447841,3.00063262697941,2.3758273614478753,-0.44185482395404563,12.466028026553891,1.3600006103515625,-1.0110460701634452,-2.644500732421875,-6.22995826344426,0.9409567986005101,-4.437229497933075,-0.8517719669106754,3.309243634555486,39.220772529467254,-5.283803066569845,1.7927287655111945,2,1.6599998474121094,2.220001220703125,2.5550003051757812,0.11500167846679688,12.98000335693358,4,0.10477194554725422,1.8000076294139338,85.48999786376953,2.8048735101740805,85.41000366210938,1.0786603059488142,85.44000244140625,0.10477194554725422
15139,2022-02-22,85.98999786376953,86.6500015258789,85.1500015258789,85.70999908447266,2481200.0,0.0032668158008135606,-1.1428664850136239,0.682930460187201,37.93455570082784,37.31408435440855,1.366642428173833,2.6078230330820134,2.2186677318517525,-0.6681875003551596,14.090002858952671,1.5,-1.22605473434119,-2.2080017089843693,-5.9236494269691065,1.5076460090003678,-4.065825567976731,-0.35017784999200785,2.5473202781800097,68.58239451852978,19.730555217405488,1.8578238589923672,2,1.1700019836425781,1.94000244140625,2.472503662109375,-0.089996337890625,13.430000305175781,1,0.10768696785992149,-1.7474819090481732,85.70999908447266,1.8000076294139338,85.48999786376953,2.8048735101740805,85.41000366210938,0.10768696785992149
15140,2022-02-23,84.63999938964844,86.18000030517578,84.43000030517578,85.98999786376953,3615400.0,-0.015699482587031133,1.0231174615774734,-4.821444141689374,22.708340121641186,34.5968038919799,2.0618388207156926,3.8130824723958483,3.6631990703506574,0.7439791733948766,15.911126294719057,1.75,-1.3521832398650986,-3.3420001983642607,-7.361015068721869,0.6770146719933479,-5.351507633543065,-1.3324927631854564,3.4635866329303724,17.95924976722605,-26.277706221810906,2.0095074351788043,2,1.9599990844726562,3.2900009155273438,4.06500244140625,1.2600021362304688,15.129997253417969,2,0.13433368181206062,-1.1428664850136239,85.98999786376953,-1.7474819090481732,85.70999908447266,1.8000076294139338,85.48999786376953,0.13433368181206062
15141,2022-02-24,86.55999755859375,87.20999908447266,84.87000274658203,87.16999816894531,6582000.0,0.022684288549039477,5.782574082264484,0.45185281468462307,33.80906489822485,34.04853842476482,-0.33552774572984845,1.8069446044479065,1.8300776561584087,-1.105248337409904,17.534016427975764,2.5699996948242188,-1.5860799840165782,-1.3085018157958928,-5.35480275177386,2.737799120182075,-3.3316522837848765,0.714648652193091,1.1532295565513948,78.40528024697929,37.7370808080272,2.0231504679889802,2,-0.13499832153320312,1.3700027465820312,2.2675018310546875,-0.6599960327148438,14.950004577636733,3,0.1141405402203779,1.0231174615774734,84.63999938964844,-1.1428664850136239,85.98999786376953,-1.7474819090481732,85.70999908447266,0.1141405402203779
15142,2022-02-25,89.45999908447266,89.56999969482422,86.9000015258789,87.19000244140625,4073700.0,0.03350279121618338,1.1445786824116262,-3.721302248793056,51.107720266172265,34.92292164227387,-3.2531212138035954,-1.1471463804126927,-0.9523931247817927,-3.943402885402861,18.150252806141783,3.0100021362304688,-1.8323599511410293,1.5884998321533175,-2.462667926931587,5.639667591238222,-0.43708404738913487,3.61408371169577,-5.260002136230469,97.85991005031839,55.80870096942965,2.025583879542452,2,-2.575000762939453,-1.529998779296875,-0.5549983978271484,-3.55999755859375,11.19000244140625,4,0.08249493996137214,5.782574082264484,86.55999755859375,1.0231174615774734,84.63999938964844,-1.1428664850136239,85.98999786376953,0.08249493996137214
15143,2022-02-28,90.6500015258789,90.88999938964844,88.44000244140625,88.73999786376953,5547300.0,0.013302061855406278,1.0502071748249069,0.8414125491962237,53.07919528856635,36.53306985454504,-4.4397036730176325,-2.420283111366828,-2.076313490626049,-5.063691248851484,19.063408645465223,2.4499969482421875,-1.982425006209553,2.7525020599365178,-1.3658152369374363,6.870819356810472,0.6933434114995407,4.811660708373495,-6.342604522705074,96.28486226342673,55.586893681285424,2.0591586484369775,2,-3.1050033569335938,-2.720001220703125,-1.5725021362304688,-4.75,10.659996032714858,0,0.07677880824398775,1.1445786824116262,89.45999908447266,5.782574082264484,86.55999755859375,1.0231174615774734,84.63999938964844,0.07677880824398775
15144,2022-03-01,90.20999908447266,91.68000030517578,89.66000366210938,90.3499984741211,4013000.0,-0.004853860275784272,-2.2580847607796812,-0.07329796922683625,50.03653082549629,38.00963214712334,-3.7637245768106737,-2.103070544225048,-1.5988024622488268,-4.580414994781705,20.032090485157163,2.0199966430664062,-1.871846656838727,2.321999740600589,-1.7728207445991018,6.416820225800279,0.2745894980007506,4.369409983200427,-5.639297985839846,79.72412109375,42.866844329828105,2.047410242599844,3,-2.270000457763672,-2.270000457763672,-0.8324966430664062,-4.269996643066406,14.27999877929686,1,0.09400292033029412,1.0502071748249069,90.6500015258789,1.1445786824116262,89.45999908447266,5.782574082264484,86.55999755859375,0.09400292033029412
15145,2022-03-02,91.23999786376952,91.48999786376952,89.9000015258789,89.9000015258789,3146500.0,0.011417789488417762,-1.3731353481062896,-9.571444141689271,56.69065261540147,40.56255970700678,-4.3409727055312715,-3.0624710823365575,-2.531483297669652,-5.554005071241292,20.768858268240898,1.5899963378906108,-1.817893664037669,3.207498550415025,-1.1514180553480884,7.566415156178138,1.0280402475334682,5.3869568532965815,-6.242738812744122,93.53887519605625,55.21076796157851,2.1794583028815597,3,-3.2999992370605327,-3.2999992370605327,-2.2549953460693217,-5.299995422363267,12.130004882812528,2,0.0896536661189904,-2.2580847607796812,90.20999908447266,1.0502071748249069,90.6500015258789,1.1445786824116262,89.45999908447266,0.0896536661189904
15146,2022-03-03,93.9800033569336,94.69000244140624,91.41999816894531,91.41999816894531,4173700.0,0.03003074920338311,-1.5546856606416315,1.910456853947958,72.49147877440168,45.28383366481567,-6.4117449553714465,-5.775687753200799,-5.162569502813625,-8.212154626699629,21.986936815583704,3.4500045776367188,-1.4862615259790886,5.742503738403315,0.6876512580029583,10.797356218803671,3.2150774982031294,8.2699299786035,-8.581779830659173,90.88576378652992,46.46255944688124,2.5274262402001813,3,-4.420001983642578,-4.535003662109375,-4.995000839233398,-8.040000915527344,9.009994506835923,3,0.06160877930747222,-1.3731353481062896,91.23999786376952,-2.2580847607796812,90.20999908447266,1.0502071748249069,90.6500015258789,0.06160877930747222
15147,2022-03-04,96.33000183105469,96.38999938964844,93.08999633789062,93.66999816894531,4675100.0,0.025005303151521163,1.3741039574071026,1.0390618247925016,75.92593014591105,50.420385404071446,-7.892348788451315,-8.055096568484089,-7.358621511209506,-10.448716174723756,23.944218872784283,3.3000030517578125,-0.9593969336399368,7.785502243041989,1.6098091474065512,13.961195338677427,4.69765569522427,10.873348790859708,-10.188435991569719,99.2453134386798,48.83552214509231,3.08784654781772,3,-5.920001983642578,-6.035003662109375,-7.344999313354492,-10.389999389648438,5.069999694824219,4,0.0537734891177577,-1.5546856606416315,93.9800033569336,-1.3731353481062896,91.23999786376952,-2.2580847607796812,90.20999908447266,0.0537734891177577
15148,2022-03-07,97.26000213623048,98.1500015258789,95.1500015258789,96.01000213623048,4111300.0,0.009654316282551756,-1.0202011898767802,0.4699241650700412,84.19754295773787,55.56071732150589,-7.835691623225614,-8.799071270683314,-8.116503782028204,-11.259358713886257,25.406625388303382,3.0,-0.30945437164609757,8.311002349853524,1.006246037217437,15.615758662489611,4.658624193535488,11.96338050617156,-10.09359294172917,89.51708346775405,33.1585796517553,3.652378156318043,3,-5.970001220703139,-6.085002899169936,-8.104999542236342,-11.319999694824233,5.049995422363281,0,0.0348550207196181,1.3741039574071026,96.33000183105469,-1.5546856606416315,93.9800033569336,-1.3731353481062896,91.23999786376952,0.0348550207196181
15149,2022-03-08,95.25,98.08000183105469,95.18000030517578,97.56999969482422,3689900.0,-0.020666276908107628,-1.3577256952520957,-1.855999755859375,78.0766939700274,61.712756637993245,-4.888053956173479,-6.704357249780159,-5.950967321986937,-9.155005174385053,27.01870433657456,2.9000015258789062,0.39320502893718867,6.0290000915527315,-1.7972588512416081,13.855259034347071,2.1158706201555617,9.942129562949901,-6.765559725733382,64.84846635298295,2.4328509188911625,3.9131294713971716,3,-3.7399978637695312,-4.075000762939453,-6.094997406005859,-9.30999755859375,7.0,1,0.06362202161253294,-1.0202011898767802,97.26000213623048,1.3741039574071026,96.33000183105469,-1.5546856606416315,93.9800033569336,0.06362202161253294
15150,2022-03-09,95.01000213623048,95.9000015258789,94.1999969482422,95.9000015258789,3006200.0,-0.002519662611753515,2.8202376257993405,0.38362047703452673,77.14931648307359,66.52834014742088,-3.3775645323135706,-6.414398983510395,-5.573070552789844,-8.830514290225992,28.62578584023249,1.7000045776367045,1.1456057907789727,5.548501968383803,-2.689233630449465,13.786237567217071,1.4296341689671692,9.667369767800437,-5.365694511770386,53.34327156889995,-13.54263981856451,4.118867799416636,3,-2.4850006103515767,-3.835002899169936,-5.842500686645522,-9.069999694824233,7.029998779296861,2,0.09977892342267403,-1.3577256952520957,95.25,-1.0202011898767802,97.26000213623048,1.3741039574071026,96.33000183105469,0.09977892342267403
15151,2022-03-10,95.98999786376952,96.22000122070312,93.98999786376952,94.61000061035156,2897900.0,0.010314658514940955,1.4239114660430634,-1.5505597750613012,78.25618666638195,69.54483641411085,-3.217609471848732,-7.245268014702873,-6.437365324520087,-9.71051889407525,29.927944384170637,2.230003356933608,1.8278796526807923,6.1979976654052535,-2.54110262635092,14.937097957161427,1.8284475195271597,10.567547811283347,-5.32500697113916,57.31222435824919,-13.773919062505662,4.3695501458780885,3,-2.694995880126939,-4.81499862670897,-6.822496414184556,-10.049995422363267,5.670005798339858,3,0.07688306122567412,2.8202376257993405,95.01000213623048,-1.3577256952520957,95.25,-1.0202011898767802,97.26000213623048,0.07688306122567412
15152,2022-03-11,95.54000091552734,96.83000183105469,95.20999908447266,96.3499984741211,2254900.0,-0.004687956643991353,-1.2040835392057132,-0.5869559208089447,76.12972649367426,72.10600654801173,-2.0277007300152974,-6.48592386052745,-5.88643904060504,-9.154148828446807,30.325713752277352,1.6200027465820312,2.864308496048565,5.340500640869138,-3.6824546362981607,14.363455918036436,0.8290230022854814,9.851978279452794,-3.9768087469071673,37.259655943953554,-36.29339894646291,4.511477638583653,3,-1.6349983215332031,-4.365001678466797,-6.1699981689453125,-9.599998474121094,6.8899993896484375,4,0.07797777765178338,1.4239114660430634,95.98999786376952,2.8202376257993405,95.01000213623048,-1.3577256952520957,95.25,0.07797777765178338
15153,2022-03-14,94.73999786376952,96.3499984741211,94.54000091552734,95.4000015258789,2948400.0,-0.008373488005983587,-2.415097598894455,0.8148217918770426,72.6332104789112,74.61674873172448,-0.6554467402996522,-5.404619230892266,-4.996268005267325,-8.264278190426666,30.58911479696515,1.80999755859375,3.728577386258749,4.18599777221678,-4.971316833789089,13.343312378222649,-0.3926595307861618,8.764655075219721,-2.3863885722782925,18.337390525756113,-53.53754410835014,4.578657303002936,3,-0.7149963378906108,-3.56499862670897,-5.489995956420884,-8.799995422363267,8.09000396728517,0,0.07029769698418264,-1.2040835392057132,95.54000091552734,1.4239114660430634,95.98999786376952,2.8202376257993405,95.01000213623048,0.07029769698418264
15154,2022-03-15,96.11000061035156,96.16000366210938,94.86000061035156,95.54000091552734,3673700.0,0.014460658406938443,2.8805725412496157,-0.8636311092615526,79.63823669962353,77.16648029663806,-1.2298537420112439,-6.31639233128891,-6.267350726719826,-9.553098337354939,29.932161096914285,1.420005798339858,4.234143552727204,5.059500503540036,-4.175729224308228,14.2947302313883,0.4418856396159043,9.677115367464168,-3.060824250733816,74.64787975661203,-3.879847922260822,4.617614863924135,3,-1.3250007629394531,-4.935001373291016,-6.822500228881836,-10.169998168945312,6.010002136230483,1,0.0645093841313995,-2.415097598894455,94.73999786376952,-1.2040835392057132,95.54000091552734,1.4239114660430634,95.98999786376952,0.0645093841313995
15155,2022-03-16,95.06999969482422,96.0,93.38999938964844,95.91999816894531,2880000.0,-0.010820943803171001,4.168307108918819,-1.4912261915915996,73.03735262201965,77.22713294637339,0.4588160838105182,-4.762100271420081,-5.126869499662547,-8.441928266501208,28.727480159952517,2.720001220703125,4.639771535457768,3.537999725341791,-5.466874090993855,12.542873541677437,-0.9644371828260319,8.040436633509614,3.0800018310546875,48.8371835134224,-28.4789073636491,4.5024369081678195,3,0.5499992370605469,-3.895000457763672,-5.782499313354492,-9.129997253417969,5.180000305175781,2,0.07552330207451008,2.8805725412496157,96.11000061035156,-2.415097598894455,94.73999786376952,-1.2040835392057132,95.54000091552734,0.07552330207451008
15156,2022-03-17,94.94000244140624,95.97000122070312,94.76000213623048,95.22000122070312,2863600.0,-0.0013673845990878064,-2.7812507450588937,0.32941091992713345,67.45223490169984,76.28561125257214,0.8261929275569599,-4.091295097969521,-4.8971203741595275,-8.246862856601538,27.237625630944805,1.209999084472642,5.174174910456799,2.931502532958973,-5.710639286765371,11.573644352683317,-1.389568376903199,7.252573442821145,3.114799041748057,45.058196270470305,-28.434047050928044,4.32107090986217,3,0.8299980163574361,-3.765003204345689,-5.652502059936509,-8.999999999999986,5.559997558593764,3,0.07478405615697126,4.168307108918819,95.06999969482422,2.8805725412496157,96.11000061035156,-2.415097598894455,94.73999786376952,0.07478405615697126
15157,2022-03-18,94.06999969482422,95.33999633789062,93.38999938964844,94.94000244140624,5719000.0,-0.009163711019693266,1.3353389160716163,3.1071662125338513,61.11832601811212,73.72125381483595,1.4995999277890775,-2.6831064340578195,-3.9618536813692202,-7.301660228480046,25.31831524377088,1.9499969482421875,5.542199243285609,1.6324996948242188,-6.4829762713037695,9.747975660952207,-2.4252382882397683,5.690237677888206,3.8915057464599556,22.972990388506418,-45.66834012355264,4.057737983063992,3,1.6650009155273438,-2.895000457763672,-4.782499313354492,-8.129997253417969,5.169998168945298,4,0.0806846390125242,-2.7812507450588937,94.94000244140624,4.168307108918819,95.06999969482422,2.8805725412496157,96.11000061035156,0.0806846390125242
15158,2022-03-21,94.69000244140624,95.4000015258789,93.95999908447266,94.0,2426000.0,0.006590865829630976,-2.7402453282603094,-0.7931037506686627,64.3958928766681,72.20116480446269,0.5327268887092629,-2.736138633428638,-4.498693367833653,-7.838102576567053,23.767346702907783,1.44000244140625,5.449530942580992,1.803502273559559,-5.716603953439289,9.323608500558407,-1.9565508399398652,5.563555387058983,3.1800728788452233,46.93144572671885,-19.469084346491073,3.7600531134994264,3,0.4199981689453267,-3.515003204345689,-5.557500839233384,-8.749999999999986,4.839996337890639,0,0.08174039142684597,1.3353389160716163,94.06999969482422,-2.7812507450588937,94.94000244140624,4.168307108918819,95.06999969482422,0.08174039142684597
15159,2022-03-22,95.25,95.5999984741211,94.29000091552734,94.7300033569336,3653900.0,0.0059140093373668545,1.147548262427536,0.753615656789047,63.286948581736915,70.66090170431417,-0.030475493613309368,-2.7055447267484425,-5.019531524331043,-8.308519076630233,22.428837313590122,1.30999755859375,5.056537559415062,1.9004997253418026,-4.941460510218519,8.742459960902124,-1.5204803924383583,5.321479843121963,2.5304738016394026,71.26437453595169,7.953936030545748,3.4209801177801618,3,-0.1399993896484375,-4.075000762939453,-6.117498397827148,-9.30999755859375,7.180000305175781,1,0.07958007171710957,-2.7402453282603094,94.69000244140624,1.3353389160716163,94.06999969482422,-2.7812507450588937,94.94000244140624,0.07958007171710957
15160,2022-03-23,96.01000213623048,96.4800033569336,95.04000091552734,95.1999969482422,2989400.0,0.007979025052288424,-1.5486830822828184,1.557712340625321,57.742176524744075,68.38156724413219,-0.7081832459451789,-2.7089489323208937,-5.721064110488001,-8.980157802014915,20.856660284048132,1.44000244140625,4.434474937065971,2.0920017242431754,-3.473266713511535,7.657270161997886,-0.6906324946341726,4.8746359431205235,1.6826621771691066,84.78962403675978,23.93590619450356,2.782634218877353,3,-0.9000015258789205,-4.835002899169936,-7.730001449584975,-10.069999694824233,3.0999984741210795,2,0.06363920919074628,1.147548262427536,95.25,-2.7402453282603094,94.69000244140624,1.3353389160716163,94.06999969482422,0.06363920919074628
15161,2022-03-24,96.44000244140624,97.19000244140624,95.66000366210938,96.29000091552734,3036600.0,0.004478703214334079,-1.1702171407545887,0.18518588288481702,50.49151289701473,65.53287684450335,-1.1931052596785463,-2.488393687064388,-6.0628589183907735,-9.3183971827482,20.241039693615832,1.5299987792968608,4.026992899314621,2.028001785278306,-2.4313485130901142,6.487352083646726,-0.20167336390591117,4.257676934462523,1.1666085735183316,80.2631737452667,23.263342083603284,2.2296751491842106,3,-1.150001525878892,-5.265003204345689,-8.39500236511229,-10.365001678466783,1.6899948120117188,3,0.03950640255228732,-1.5486830822828184,96.01000213623048,1.147548262427536,95.25,-2.7402453282603094,94.69000244140624,0.03950640255228732
15162,2022-03-25,96.83999633789062,97.38999938964844,96.3499984741211,96.3499984741211,2032200.0,0.004147593180821474,-3.2449202024133905,3.266619195361685,48.02999083184043,62.7991857726066,-1.5525717349025996,-2.4318294178980437,-6.384944604007842,-9.630078807993783,21.34406975966038,1.0400009155273438,3.6488290571507207,2.058995819091791,-1.864139329951044,5.982130968134626,0.09742824457038068,4.020563393613202,0.6822824445284255,83.96492703140952,29.794496143532612,1.9615675745214165,3,-1.4499969482421875,-5.664997100830078,-9.10499382019043,-10.4949951171875,1.7400054931640625,4,0.037794339121399956,-1.1702171407545887,96.44000244140624,-1.5486830822828184,96.01000213623048,1.147548262427536,95.25,0.037794339121399956
15163,2022-03-28,97.61000061035156,97.62000274658205,95.97000122070312,96.77999877929688,2465400.0,0.007951304229445233,2.882328654004858,1.6938886726352667,62.52654495269292,60.89788668961431,-2.092725534444895,-2.7970806754457698,-7.084862455331205,-10.30911121618145,22.77877085381204,1.6500015258789205,3.14605727791772,2.4810001373291044,-1.1208476082057928,6.082847882864002,0.6800762645616629,4.281924010096546,-4.220001220703125,99.69963571379434,44.94334400099859,1.8009238727674464,3,-2.104999542236328,-6.319999694824219,-9.960000991821289,-10.444999694824219,3.1100006103515625,0,0.01669908045513413,-3.2449202024133905,96.83999633789062,-1.1702171407545887,96.44000244140624,-1.5486830822828184,96.01000213623048,0.01669908045513413
15164,2022-03-29,98.69000244140624,98.80999755859376,97.3499984741211,97.45999908447266,2943100.0,0.01106445880853868,-1.0137854831496342,1.4819284860740705,67.93372095011959,60.33081650384763,-3.0935913167280376,-3.3826376739438473,-8.084651758510873,-11.285029571786211,24.064550270631692,1.4599990844726705,2.730349185193745,3.1370018005370923,0.007789805358044077,6.266213795716141,1.5723958029475682,4.7016077981266164,-5.215402984619132,96.81710281073546,40.151968296649855,1.5646059975895215,3,-2.590003967285142,-7.07000350952147,-11.040002822875962,-11.525001525878892,0.9700012207031392,1,0.008511463340872494,2.882328654004858,97.61000061035156,-3.2449202024133905,96.83999633789062,-1.1702171407545887,96.44000244140624,0.008511463340872494
15165,2022-03-30,99.41999816894531,99.44000244140624,98.16999816894531,98.69000244140624,2164100.0,0.007396855907187527,2.2986940927016684,0.5934908416501962,67.13286500090322,60.295330959314676,-3.5108526824192268,-3.655822775072693,-8.703021389494893,-11.889034409042381,25.515580231931633,1.2700042724609233,2.4566202580789707,3.4579975128173857,0.5736330091194901,6.342362016515281,2.015815260968438,4.900179764666333,-5.7319827880859435,99.47078627192984,41.115865709129196,1.4421822518489449,3,-3.0049972534179688,-7.484996795654297,-11.874998092651367,-12.009994506835938,0.23000335693359375,2,0.030275620515658686,-1.0137854831496342,98.69000244140624,2.882328654004858,97.61000061035156,-3.2449202024133905,96.83999633789062,0.030275620515658686
15166,2022-03-31,99.7699966430664,100.66999816894531,99.5199966430664,99.80999755859376,3670600.0,0.0035204031439060035,-3.2592576894276553,-0.05479609539936206,71.3420492653919,61.431300209012434,-3.4684053091260125,-3.741644712348048,-8.934380615712456,-12.128089929820419,25.763258960668956,1.25,1.915864477070457,3.518496322631833,0.32593185818711845,6.711060787076548,1.9222140904094829,5.114778554854183,-5.73686203857423,80.85101893065038,19.008627876698107,1.596282232222355,3,-2.454998016357422,-6.999996185302734,-12.504997253417969,-12.359992980957031,-0.07999420166017046,3,-0.006615175452756805,2.2986940927016684,99.41999816894531,-1.0137854831496342,98.69000244140624,2.882328654004858,97.61000061035156,-0.006615175452756805
15167,2022-04-01,101.51000213623048,101.62000274658205,98.77999877929688,99.80999755859376,2569100.0,0.017440167903273185,1.958328531862575,-42.49914171274477,81.19815882070023,63.29821864723823,-4.517080055274562,-5.347867845784052,-10.520831193403183,-13.727705568011103,25.54931186954243,2.8400039672851705,1.6766937382871419,4.999501800537118,1.033374668388248,8.965628932685988,3.016438234462683,6.982565366611553,-6.945918446582056,98.05308706824728,29.439106506215893,1.9830635660744356,4,-3.5550003051757955,-7.250000000000014,-14.332502365112319,-13.885002136230483,-2.4300003051757955,4,-0.03329725949839335,-3.2592576894276553,99.7699966430664,2.2986940927016684,99.41999816894531,-1.0137854831496342,98.69000244140624,-0.03329725949839335
15168,2022-04-04,100.6500015258789,101.08999633789062,99.16999816894531,100.8499984741211,2580800.0,-0.00847207755150492,4.647114262633516,-0.11764494688609345,71.95357434045232,64.26117706487327,-3.042720326235113,-4.4489764739570035,-9.515714974529686,-12.71715894109849,24.791961542542065,2.3400039672851705,1.6291720156866347,3.970001220703125,-0.4001702415767028,8.340172682982953,1.7849154895632182,6.155086951843032,-5.380325930537111,77.28336650716994,9.042981248283255,2.185085731139913,4,-2.3199996948242188,-5.619998931884766,-13.242502212524414,-12.869998931884766,-0.8700027465820312,0,-0.02056631558313471,1.958328531862575,101.51000213623048,-3.2592576894276553,99.7699966430664,2.2986940927016684,99.41999816894531,-0.02056631558313471
15169,2022-04-05,101.30999755859376,102.6999969482422,100.63999938964844,100.63999938964844,2235300.0,0.006557337533126262,-5.149263248992276,-3.350041962310287,81.32529336020468,66.88152337992445,-3.076201657336483,-4.881997239097046,-9.992532033928057,-13.239445279423435,24.184658734191906,2.059997558593764,1.8193414787992452,4.32699737548829,-0.4473460860071725,9.101340836983752,1.9398256447405657,6.714169106236014,-5.405289248127943,69.31567849419636,-1.3221128656104355,2.387171730747729,4,-2.129997253417983,-5.129997253417983,-13.572498321533217,-13.379997253417983,-2.779998779296889,1,-0.00582367339955181,4.647114262633516,100.6500015258789,1.958328531862575,101.51000213623048,-3.2592576894276553,99.7699966430664,-0.00582367339955181
15170,2022-04-06,104.48999786376952,104.80999755859376,101.2699966430664,101.48999786376952,3364500.0,0.031388810401822065,-1.0581386064832317,4.477624177275635,86.70251289109437,70.90496782371108,-5.505809631116378,-7.7106963880313515,-12.943466545357992,-16.236777868930872,24.3852373145246,3.540000915527358,2.0162452344699915,7.032997894287092,1.2977520085958645,12.76824377997832,4.165374951441478,9.900620837132706,-7.769854916770527,94.6932046500089,19.95972346449618,2.8676229428456157,4,-4.0999984741210795,-7.134998321533189,-16.549999237060533,-16.549999237060533,-4.799995422363281,2,-0.04622446454594942,-5.149263248992276,101.30999755859376,4.647114262633516,100.6500015258789,1.958328531862575,101.51000213623048,-0.04622446454594942
15171,2022-04-07,103.37000274658205,104.43000030517578,102.52999877929688,104.37000274658205,3226300.0,-0.010718682554168302,2.392874659400631,-0.3333333333333333,85.06789933798011,75.02029099105992,-3.687160586599873,-6.334220103965279,-11.59850639389198,-14.929352593223541,24.49016079986942,1.959999084472642,2.21716038351974,5.544002532958999,-0.7191772305840516,11.807182296502049,2.4124126511874806,8.675592414730517,-5.517280153959788,76.11948418703287,-4.948140889590704,3.131589881771522,4,-2.980003356933608,-5.255004882812514,-15.430004119873061,-15.430004119873061,-3.980003356933608,3,-0.03598724119049268,-1.0581386064832317,104.48999786376952,-5.149263248992276,101.30999755859376,4.647114262633516,100.6500015258789,-0.03598724119049268
15172,2022-04-08,102.98999786376952,104.13999938964844,102.6999969482422,103.58000183105469,2180400.0,-0.00367616206554755,-1.4615304359166994,0.5900039672851705,81.87403057735538,77.17001161602242,-2.6183872352235653,-5.657527168337111,-11.011689480256322,-14.375956191405365,24.39858154034659,1.4400024414062358,2.5171658373963908,4.791497802734355,-1.7779082391195402,11.36090384458825,1.5067947818074146,8.076200823661296,-4.16325677591125,67.73049837266578,-16.92580885921305,3.284703020926946,4,-1.9099998474120952,-4.0400009155273295,-13.4874973297119,-13.544998168945298,-2.589996337890611,4,-0.032041902037209136,2.392874659400631,103.37000274658205,-1.0581386064832317,104.48999786376952,-5.149263248992276,101.30999755859376,-0.032041902037209136
15173,2022-04-11,101.4000015258789,103.7300033569336,101.13999938964844,103.25,3621200.0,-0.015438356839212575,-1.1856548234135225,3.135569549868674,71.88613355734618,77.60916857238094,-0.4852739837738511,-3.7344652744257587,-9.252626536507677,-12.614944297982035,24.320588737587396,2.5900039672851562,2.9083025646398397,2.8685012817382756,-3.637638272478526,9.374640835955077,-0.38456849537011806,6.121571058846669,-1.7356045321176765,18.225478895658316,-65.31065180685289,3.2530697771083994,4,0.089996337890625,-2.3000030517578125,-11.047502517700195,-11.105003356933594,-1.5200042724609517,0,-0.022879681064226776,-1.4615304359166994,102.98999786376952,2.392874659400631,103.37000274658205,-1.0581386064832317,104.48999786376952,-0.022879681064226776
15174,2022-04-12,102.30999755859376,103.02999877929688,101.0199966430664,101.47000122070312,2493900.0,0.008974319714212253,-1.3103399893013425,-0.45405244903767217,72.1830991591004,78.17030570106951,-0.9250518095674067,-4.3807612325986724,-9.988200319221932,-13.357754674934895,24.207365564741213,2.0100021362304688,3.369181606887608,3.4684974670410327,-3.1418322467034727,10.078827180785538,0.16333261016877998,6.773662323913285,-1.925216485755982,34.03695524827759,-47.30240698624999,3.305164856872254,4,-0.5149993896484517,-3.2099990844726705,-11.077497482299819,-11.134998321533217,-3.2699966430664205,1,-0.02472875417525,-1.1856548234135225,101.4000015258789,-1.4615304359166994,102.98999786376952,2.392874659400631,103.37000274658205,-0.02472875417525
15175,2022-04-13,102.25,102.83999633789062,101.29000091552734,102.62999725341795,1737400.0,-0.0005864290883147438,2.875010728897451,-0.45237965485919435,71.00507302821609,78.13286389693886,-0.4709249621175928,-3.958215631963867,-9.684793641915661,-13.122516868431177,25.038117195339648,1.5499954223632812,3.641008885150569,3.0494998931884822,-3.4777581924770686,9.576757978854033,-0.2141291496442932,6.313128936021258,-1.2456886191563825,36.0704409382579,-43.52941604456008,3.2636290428327768,4,-0.4550018310546875,-3.1500015258789062,-10.907499313354492,-11.075000762939453,-2.5500030517577983,2,-0.036381430031326434,-1.3103399893013425,102.30999755859376,-1.1856548234135225,101.4000015258789,-1.4615304359166994,102.98999786376952,-0.036381430031326434
15176,2022-04-14,102.04000091552734,102.76000213623048,101.87000274658205,102.7300033569336,2188300.0,-0.002053780777238723,1.3733317057290768,1.8158090228281845,69.06161187277694,76.78435868050293,0.10609371861791317,-3.3613686965616267,-9.27813105763019,-12.745661161174525,25.913763676340785,0.8899993896484375,3.776280916982401,2.4845008850097656,-3.8361360186800795,8.80513778869961,-0.675817566835164,5.644819336854695,-1.0200042724609375,32.69241585054225,-44.440399950568334,3.1603184518449234,4,-0.0500030517578125,-2.94000244140625,-10.190000534057617,-10.865001678466797,-1.7700042724609375,3,-0.023030169081108998,2.875010728897451,102.25,-1.3103399893013425,102.30999755859376,-1.1856548234135225,101.4000015258789,-0.023030169081108998
15177,2022-04-18,101.66000366210938,102.55999755859376,101.08999633789062,102.20999908447266,1818200.0,-0.0037240028421064997,1.3520163086932597,0.7970919946926139,65.2830479840525,76.04318908534741,0.5694947845358342,-2.5124045406325166,-8.711825053134902,-12.214012858481127,27.43603769350711,1.4700012207031392,3.8858735061548515,1.725003433227542,-4.100935934727673,7.550942801182757,-1.1879662507500655,4.637973117205149,3.149993896484389,23.616436659290667,-48.56904032983361,2.912969683977607,4,1.0649948120117188,-2.5600051879882812,-9.425003051757812,-10.485004425048828,0.55999755859375,0,-0.022329374293609372,1.3733317057290768,102.04000091552734,2.875010728897451,102.25,-1.3103399893013425,102.30999755859376,-0.022329374293609372
15178,2022-04-19,102.43000030517578,102.63999938964844,101.52999877929688,101.81999969482422,1892100.0,0.007574233871028291,1.1553435453764334,-1.109101249843943,64.45132833628821,74.16830408269001,0.08777436621627999,-2.817250564234456,-9.249841416749206,-12.826500951729031,29.02397312561361,1.1100006103515625,3.957987563555946,2.1080001831054744,-3.26134948758542,7.477349853796369,-0.5766746522399728,4.792675018450922,2.305597229003922,70.14936137101213,1.03502142740183,2.684674835345446,4,0.4849967956542969,-3.3300018310546875,-9.889999389648438,-11.255001068115234,0.0500030517578125,1,-0.019818400597957475,1.3520163086932597,101.66000366210938,1.3733317057290768,102.04000091552734,2.875010728897451,102.25,-0.019818400597957475
15179,2022-04-20,102.83000183105469,103.33999633789062,102.26000213623048,102.98999786376952,2335100.0,0.0039051208111604563,1.5116349216206055,-0.2622883157815511,63.52104529481803,71.59258546088155,-0.08262937640212442,-2.761862797865149,-9.429063929494077,-13.057245011758994,30.707060332607305,1.079994201660142,3.7611248330957636,2.1290016174316406,-2.7835851468805544,7.041588381743836,-0.32729176472444976,4.585294999587731,1.832683679199235,77.33357747395834,11.560973865395056,2.456293382156096,4,-0.10500335693359375,-3.7300033569335938,-10.230001449584961,-11.65500259399414,-0.25,2,-0.028688170038968397,1.1553435453764334,102.43000030517578,1.3520163086932597,101.66000366210938,1.3733317057290768,102.04000091552734,-0.028688170038968397
15180,2022-04-21,102.12000274658205,103.51000213623048,101.9499969482422,102.54000091552734,3004600.0,-0.0069045907986964306,-3.1052240603920582,2.625053645510611,59.05940110658698,68.70275232406007,0.28589679554123393,-1.6555274862578955,-8.514556867849294,-12.160120510977379,31.9539188725426,1.5600051879882812,3.7543819136074887,1.1135025024414205,-3.3059679649757925,5.532972969858633,-1.0962327312671931,3.323237736150034,2.471228980224609,42.56214631378208,-20.42312846065392,2.2097352337086074,4,0.4599952697753764,-3.0200042724609517,-9.140003204345717,-10.945003509521499,1.4499969482421733,3,-0.03016061249722002,1.5116349216206055,102.83000183105469,1.1553435453764334,102.43000030517578,1.3520163086932597,101.66000366210938,-0.03016061249722002
15181,2022-04-22,100.25,102.1500015258789,100.12000274658205,102.0,2426500.0,-0.01831181645404567,-1.0199048031155489,4.166684831971076,45.19082537924249,64.62684063538086,1.8626637615236348,0.5423525870024548,-6.4311241424581596,-10.124101533965245,32.453362521599004,2.029998779296861,3.5510920958913204,-0.9470001220703068,-4.83407052821245,2.9400702840718367,-2.8905353251413857,0.996535081000772,4.271207019028338,3.834727929890159,-52.45449643364731,1.943535203071074,4,1.6750030517578125,-1.1500015258789062,-6.852500915527344,-9.075000762939453,1.779998779296875,4,-0.005486314730751118,-3.1052240603920582,102.12000274658205,1.5116349216206055,102.83000183105469,1.1553435453764334,102.43000030517578,-0.005486314730751118
15182,2022-04-25,100.5,101.04000091552734,98.52999877929688,100.48999786376952,3140100.0,0.0024937655860348684,3.6054917441852328,-0.005715506417418835,49.399512670982055,62.128327203562634,1.3659583379594693,0.611986762994178,-6.396235283871249,-10.168860467768155,32.554134543174904,2.5100021362304688,2.8854250842057496,-0.8800003051757841,-4.207771757361996,2.447771147010428,-2.5438860312688973,0.7838854209173292,3.845158848130481,39.55823077830484,-13.493936542900798,1.6638857260931061,4,0.5200004577636719,-1.4000015258789062,-7.027500152587891,-9.325000762939453,1.5400009155273438,0,-0.0022885906162546377,-1.0199048031155489,100.25,-3.1052240603920582,102.12000274658205,1.5116349216206055,102.83000183105469,-0.0022885906162546377
15183,2022-04-26,99.23999786376952,101.5199966430664,99.1999969482422,100.26000213623048,2050800.0,-0.012537334688860535,-3.2181578582328476,-101.97864225767641,42.09319526196112,58.78500454832493,2.5561486118533168,2.1084676717378414,-4.868493761197698,-8.696565695718888,33.01122888717229,2.3199996948242045,2.245229145860691,-2.2215023040771626,-5.224506648093993,0.7815020399396673,-3.7230044760855776,-0.7200001320687477,4.75625138023095,14.257000117964127,-35.220335913144,1.501502172008418,4,1.7800025939941548,0.14500045776368609,-5.784997940063462,-8.06499862670897,3.010002136230483,1,0.03002824890246747,3.6054917441852328,100.5,-1.0199048031155489,100.25,-3.1052240603920582,102.12000274658205,0.03002824890246747
15184,2022-04-27,99.52999877929688,100.9000015258789,98.1999969482422,99.4499969482422,3436000.0,0.002922218075069427,-1.0930253189262198,-0.07843283917002891,25.686253537013627,53.749580160413544,2.0454336679682115,1.986471226607847,-4.834475464785271,-8.786878541176009,32.953345460196516,2.7000045776367045,1.6630675794989997,-1.973501205444336,-4.833382872201156,0.8863804613124842,-3.403442038822746,-0.5435603720659259,4.138275436821374,25.047090990857402,-17.937820313405584,1.4299408333784076,4,1.3250007629394673,0.020000457763671875,-6.38749885559082,-8.354999542236328,2.4199981689453267,2,0.029639351088290633,-3.2181578582328476,99.23999786376952,3.6054917441852328,100.5,-1.0199048031155489,100.25,0.029639351088290633
15185,2022-04-28,102.43000030517578,102.76000213623048,98.4499969482422,100.05999755859376,4355000.0,0.029136959323284195,1.8448818957116584,29.624356284574986,46.07678306910652,51.19571029333906,-0.923461519097728,-0.7130233873282918,-7.346222940640303,-11.484747500551606,32.745871731475276,4.310005187988281,1.3804435030023683,0.7760002136230497,-1.9351581069644226,3.487158534210522,-0.5795789466706935,2.131579373916793,0.8008117295123895,92.76312597354112,51.74009028953709,1.3555791602937384,4,-1.575000762939439,-2.5050010681152344,-9.287500381469727,-11.255001068115234,-0.37000274658201704,3,0.0014644296146830715,-1.0930253189262198,99.52999877929688,-3.2181578582328476,99.23999786376952,3.6054917441852328,100.5,0.0014644296146830715
15186,2022-04-29,99.11000061035156,102.23999786376952,98.81999969482422,101.93000030517578,3589200.0,-0.03241237610985792,-1.0117627259365556,-1.1898719100183242,36.99731999449792,48.05285162783299,2.1648686609382395,2.6930709984625167,-3.667575826583203,-7.998231031143234,32.0316641836508,3.6100006103515625,0.9218491625372565,-2.5109996795654297,-5.3325329307163685,0.3105335715855091,-3.921766305140892,-1.1002330539899674,3.7183462174209296,19.95619795579275,-16.95782866435344,1.4107666255754687,4,1.7449989318847798,1.125,-5.967500686645508,-7.935001373291016,3.3199996948242188,4,0.04500049497534597,1.8448818957116584,102.43000030517578,-1.0930253189262198,99.52999877929688,-3.2181578582328476,99.23999786376952,0.04500049497534597
15187,2022-05-02,98.12999725341795,100.37999725341795,96.98999786376952,99.47000122070312,2652900.0,-0.009888037038628061,1.145571927655885,0.4751787632263194,38.57440660254635,45.17763810186167,2.8960305827505977,3.59098086787192,-2.335497088950433,-6.862425355200088,30.80718503025981,3.3899993896484375,0.443299619460376,-3.3220027923584183,-6.547511219853419,-0.09649436486341756,-4.934757006105912,-1.709248578610925,4.630004882812528,19.757340477015212,-18.714283341724766,1.6127542137474997,5,2.1200027465820455,2.260002136230483,-4.897497177124009,-6.954998016357408,2.4000015258789205,0,0.03974321446078588,-1.0117627259365556,99.11000061035156,1.8448818957116584,102.43000030517578,-1.0930253189262198,99.52999877929688,0.03974321446078588
15188,2022-05-03,98.58000183105469,100.13999938964844,98.06999969482422,98.75,2844800.0,0.004585800369224513,-2.4789839462481407,0.12686392958203432,36.53431738707952,42.17911277877961,2.058997242219192,3.1388775979953323,-2.428030543714428,-7.15418539753216,29.516533501891807,2.0699996948242188,-0.0026899218163549676,-2.768498229980466,-6.226805516192343,0.689809056231411,-4.497651873086397,-1.0393445868745346,3.6599960327148295,27.556374175907113,-11.00213518528123,1.729153643105936,5,1.6699981689453125,1.80999755859375,-5.297502517700195,-7.405002593994141,-0.31999969482420454,1,0.03509838730174053,1.145571927655885,98.12999725341795,-1.0117627259365556,99.11000061035156,1.8448818957116584,102.43000030517578,0.03509838730174053
15189,2022-05-04,100.72000122070312,100.91000366210938,98.58999633789062,98.97000122070312,2987900.0,0.02170825065834281,1.17840563929165,-10.294228525267032,45.19774633640778,40.63892891542637,-0.460173672597449,1.0038803020992475,-4.187348128992653,-9.113906155685257,27.53204503437129,2.3300018310546875,-0.32202553873419504,-0.5989990234375,-4.068735784984099,2.8707377381090993,-2.3338674042107925,1.1358693573357925,0.9949966430663864,64.64472435031185,24.70689735475058,1.7348683807732974,5,-0.845001220703125,0.17999649047851562,-7.322500228881836,-9.545001983642578,-2.459999084472642,2,0.015190615178253042,-2.4789839462481407,98.58000183105469,1.145571927655885,98.12999725341795,-1.0117627259365556,99.11000061035156,0.015190615178253042
15190,2022-05-05,99.66000366210938,101.05999755859376,98.72000122070312,100.1500015258789,2680400.0,-0.010524201208765183,1.0259796878870322,-0.279998779296875,42.90823496889366,40.38530775872094,0.23934596698441624,1.774450581275545,-2.707616051831593,-7.885468154805807,24.87840240181291,2.339996337890639,-0.7301476645831144,-1.417496871948245,-4.620002444633414,1.785008700736924,-3.0187496582908295,0.18375591439433947,1.5824942016601398,50.85725330171158,9.589719782859873,1.6012527863425852,5,0.214996337890625,1.2399940490722656,-5.800004959106445,-8.155006408691406,-6.650001525878892,3,0.022978057415057762,1.17840563929165,100.72000122070312,-2.4789839462481407,98.58000183105469,1.145571927655885,98.12999725341795,0.022978057415057762
15191,2022-05-06,99.6500015258789,100.11000061035156,98.66000366210938,99.48999786376952,3291000.0,-0.0001003625914401951,1.685174981279758,-0.32653950953681377,43.875683262719264,39.77154893558063,0.1735371801253791,1.572070985515154,-2.331238355696911,-7.72118126253109,22.068850930991577,1.4499969482421875,-1.1819917932669597,-1.2414989471435547,-4.312808141657328,1.8298102473702187,-2.7771535444004485,0.2941556501133391,1.409996032714858,65.35636023491777,20.953229485081636,1.535654597256887,5,0.22499847412109375,1.2499961853027344,-5.475000381469727,-7.8300018310546875,-9.20999908447267,4,0.02418460607939865,1.0259796878870322,99.66000366210938,1.17840563929165,100.72000122070312,-2.4789839462481407,98.58000183105469,0.02418460607939865
15192,2022-05-09,99.69000244140624,100.73999786376952,97.8000030517578,98.9000015258789,3170300.0,0.00040141409849292486,1.0346042867287957,4.9373927140944565,41.26277058657235,39.6792795272041,0.007325380924754654,1.3409160331103465,-2.0903350471883613,-7.607493464178759,19.17908983635678,2.9399948120117188,-1.5475877139715664,-1.036498260498064,-3.9852490586665823,1.9122525376704544,-2.51087365958233,0.43787713858620236,-2.7000045776367188,57.97553909018096,16.133939220724088,1.4743753990842596,5,0.1849975585937642,1.2099952697754048,-4.647502899169908,-7.255004882812486,-9.04000091552733,0,0.027485182030966504,1.685174981279758,99.6500015258789,1.0259796878870322,99.66000366210938,1.17840563929165,100.72000122070312,0.027485182030966504
15193,2022-05-10,99.08000183105469,101.61000061035156,97.95999908447266,100.26000213623048,3174300.0,-0.006118974775931818,-1.13450019742698,-1.493669541367733,38.20013674320704,41.06971099455893,0.6618437693011714,1.8637519076967806,-1.239090041416972,-6.87932209533335,17.292442346529196,3.6500015258789062,-1.5825123527641267,-1.5304988861084041,-4.549390588414084,1.4883928161972761,-3.039944737261237,-0.021053034955571093,-2.0150039672851676,33.59579001329663,-3.6011439556413904,1.5094458511528384,5,0.7949981689453125,1.8199958801269531,-2.9724998474121094,-6.170001983642578,-9.889999389648438,1,0.014634607604414818,1.0346042867287957,99.69000244140624,1.685174981279758,99.6500015258789,1.0259796878870322,99.66000366210938,0.014634607604414818
15194,2022-05-11,99.77999877929688,101.3000030517578,98.77999877929688,98.93000030517578,3331400.0,0.007064967049917659,-3.382610310947147,-0.720337503636884,42.63223512737665,40.686983445477836,0.0011607397050568125,1.0166179613450765,-1.6705498677201547,-7.468172795012265,15.392703228828653,2.5200042724609233,-1.6959617773316609,-0.7040019989013615,-3.6337588789636044,2.2257548811608814,-2.16888043893249,0.760876441129767,-2.5332008056640802,51.968425099723035,14.811924467729327,1.4648784400311214,5,-0.16500091552735796,1.1199989318847656,-3.099996566772461,-6.869998931884766,-11.3699951171875,2,-0.015233480273220579,-1.13450019742698,99.08000183105469,1.0346042867287957,99.69000244140624,1.685174981279758,99.6500015258789,-0.015233480273220579
15195,2022-05-12,98.52999877929688,100.25,97.18000030517578,99.5,2905400.0,-0.012527560786654957,1.485828483882526,-1.1411799553006436,44.36435085193185,41.50554242963716,0.7149524599673924,2.0802930382658786,-0.19420622064120607,-6.089854834284935,13.597893985948762,3.0699996948242188,-1.6297639186716992,-1.7680019378662166,-4.698026480371539,1.1620226046391053,-3.2330142091188776,-0.30298966661355564,3.0800018310546875,30.474004088528527,-10.447313167028216,1.4650122712526608,5,0.7700004577636719,2.3699989318847656,-0.8499984741210938,-5.0800018310546875,-8.580001831054688,3,-0.0027402481113510957,-3.382610310947147,99.77999877929688,-1.13450019742698,99.08000183105469,1.0346042867287957,99.69000244140624,-0.0027402481113510957
15196,2022-05-13,99.69000244140624,99.81999969482422,97.88999938964844,98.75,2270400.0,0.011773101354722648,2.2166753557214247,-0.9690734623249814,47.49537141012982,42.49676074159088,-0.3957423484615248,0.7749379145792119,-1.1980522569876513,-7.124509833281422,11.706091021368389,1.9300003051757812,-1.3713979443358966,-0.4904983520507926,-3.3128874376268698,2.3318907335252845,-1.9016928948388312,0.920696190737246,1.8313981628418077,56.65918653093317,14.922455402382354,1.4111945427880415,5,-0.2950019836425639,1.0199966430664205,-0.817502975463853,-5.185005187988267,-9.380004882812472,4,-0.06700772536445654,1.485828483882526,98.52999877929688,-3.382610310947147,99.77999877929688,-1.13450019742698,99.08000183105469,-0.06700772536445654
15197,2022-05-16,99.38999938964844,100.27999877929688,98.98999786376952,99.86000061035156,2142200.0,-0.0030093594584283956,-1.0314906705434042,-0.5000000000000075,50.49310119797939,44.047736720579756,0.11375001386521433,0.9445877847785482,-0.8179170745673474,-6.691965772148791,10.236831337050127,1.290000915527358,-1.595378079042689,-0.6770011901855497,-3.430611202534834,2.0766088221637347,-2.053806196360185,0.6998038159890854,2.0445732086181607,49.88710907966775,4.481283106967332,1.3768050061746415,5,0.005001068115234375,1.1749992370605469,-0.13750076293945312,-4.885002136230469,-6.9799957275390625,0,-0.09004927058259293,2.2166753557214247,99.69000244140624,1.485828483882526,98.52999877929688,-3.382610310947147,99.77999877929688,-0.09004927058259293
15198,2022-05-17,100.4000015258789,100.4499969482422,98.0500030517578,99.66999816894531,2521200.0,0.010162009683397422,4.783158223717342,-1.5531945977533927,52.73070275132078,44.884731877792305,-0.6827320371566685,-0.23746970356795316,-1.7643798925832073,-7.560132517870642,8.835770167619133,2.3999938964844034,-1.3727342810475704,0.43450088500976847,-2.092712085893268,2.961713855912805,-0.8291056004417499,1.6981073704612868,0.9494796265258714,78.15531733260276,28.9277812332261,1.2636064854515179,5,-1.0050010681152344,-0.04000091552734375,-0.38500404357910156,-5.8950042724609375,-6.8000030517578125,1,-0.09711155230895951,-1.0314906705434042,99.38999938964844,2.2166753557214247,99.69000244140624,1.485828483882526,98.52999877929688,-0.09711155230895951
15199,2022-05-18,99.87999725341795,101.54000091552734,99.55999755859376,100.87000274658205,3580900.0,-0.005179325344202512,-1.4294446940762624,-1.3561656720629969,40.590407358442484,44.62719547663107,-0.32901216130026967,0.05290855888645751,-1.120770463610981,-6.8982799011515965,6.796481766541906,1.9800033569335795,-1.1100731241538995,0.061996841430655536,-2.0755936890850677,2.1995873719463788,-1.006798423827206,1.1307921066885172,-2.6999969482421733,61.9265268411158,17.453881049141188,1.0687952652578632,5,-0.48499679565428266,0.37000274658204546,0.41500091552735796,-5.374999999999986,-4.899993896484361,2,-0.10702838512188573,4.783158223717342,100.4000015258789,-1.0314906705434042,99.38999938964844,2.2166753557214247,99.69000244140624,-0.10702838512188573
15200,2022-05-19,99.04000091552734,99.58999633789062,97.56999969482422,99.47000122070312,2749800.0,-0.008410055676707273,5.02992586856759,0.4343413325935049,49.68383197711323,45.27254533378595,0.46241592112193075,0.6854723401812208,-0.15664429728391838,-5.9288213704442825,5.265222130474692,2.309997558593736,-0.8544744674361908,-0.6239994049072237,-2.489807595295062,1.2418087854806146,-1.5569035001011429,0.3089046902866954,-1.7728005981445278,37.02772717139805,-10.110436521339594,0.9329040951939207,5,0.3549995422363281,1.2099990844726562,1.4074974060058594,-4.535003662109375,-3.9599990844726562,3,-0.10733034284283227,-1.4294446940762624,99.87999725341795,4.783158223717342,100.4000015258789,-1.0314906705434042,99.38999938964844,-0.10733034284283227
15201,2022-05-20,99.6999969482422,99.94000244140624,98.19000244140624,99.0500030517578,2925600.0,0.006663934032853813,2.097331748946821,-1.511612639946128,57.30231897943628,47.0547173774375,-0.21204081532712848,-0.018805405764695138,-0.7138750267770462,-6.472245874059681,4.95686990919667,1.75,-0.8755620203649102,0.06349678039552487,-1.782047836451838,1.9090413972428877,-0.8592755280281494,0.9862690888191992,-2.347340618896496,53.652307266564016,2.924634231285161,0.9227723084236797,5,-0.30499649047852984,0.5500030517577983,0.7475013732910014,-5.194999694824233,-4.329994201660156,4,-0.0977933831338188,5.02992586856759,99.04000091552734,-1.4294446940762624,99.87999725341795,4.783158223717342,100.4000015258789,-0.0977933831338188
15202,2022-05-23,100.2699966430664,101.41000366210938,99.58999633789062,100.55999755859376,2485500.0,0.005717148568420871,-1.2060674437852859,-0.4461594441053594,57.773663224432624,49.22955365312923,-0.7723356627221278,-0.6397185806836916,-1.1578602080780342,-6.927083951061249,5.283951862610917,1.82000732421875,-0.7521781303109378,0.6449966430664062,-1.1806514280207239,2.4706447141535364,-0.2678273924771588,1.5578206786099713,-2.8335934219970653,68.00997778443988,13.758454240604337,0.9128240355435646,5,-0.9099960327148438,-0.01999664306640625,0.27500152587890625,-5.7649993896484375,-4.3299942016601705,0,-0.09933179832375483,2.097331748946821,99.6999969482422,5.02992586856759,99.04000091552734,-1.4294446940762624,99.87999725341795,-0.09933179832375483
15203,2022-05-24,102.22000122070312,102.56999969482422,99.91000366210938,100.70999908447266,2534300.0,0.01944753807640187,1.4072372259371904,-5.206887479939763,57.02246669285999,50.828468271516265,-2.4921688196400993,-2.4822901389421475,-2.930802467080241,-8.751174982001402,5.450670478468796,2.6599960327148438,-0.5950034220809215,2.4460010528564453,0.29518772480260225,4.596814380910288,1.3705943888295309,3.5214077168833597,-4.701526045744629,93.00003051757812,38.40820846242055,1.0754066640269186,5,-2.345001220703125,-1.970001220703125,-1.3075027465820312,-7.715003967285156,-4.270004272460923,1,-0.09596945256743827,-1.2060674437852859,100.2699966430664,2.097331748946821,99.6999969482422,5.02992586856759,99.04000091552734,-0.09596945256743827
15204,2022-05-25,102.4800033569336,102.98999786376952,101.75,102.3499984741211,2393000.0,0.002543554423063421,1.1565294695220942,0.08609582708077547,64.27123544297159,53.04034433718735,-2.602588158852413,-2.6455946280881903,-3.0512364361413518,-8.886944154753436,5.641166772329057,1.239997863769517,-0.3756151862505277,2.5585029602050753,0.09610017135850057,5.02090574905165,1.327301565781795,3.7897043546283555,-4.75946720118047,90.5905040751118,34.058730035383014,1.2312013944232862,5,-2.2000045776367188,-2.2300033569335938,-1.4725055694580078,-7.975006103515625,-8.900001525878906,2,-0.08665109867223375,1.4072372259371904,102.22000122070312,-1.2060674437852859,100.2699966430664,2.097331748946821,99.6999969482422,-0.08665109867223375
15205,2022-05-26,102.58000183105469,103.48999786376952,102.4800033569336,103.0999984741211,2574800.0,0.0009757852346354845,-1.8055652689914938,-3.999823943661972,64.69407073368396,54.95131092869337,-2.310669718418083,-2.8815159935601997,-2.9740996913646427,-8.855118758279716,5.561567497653,1.0099945068359233,-0.02485100671108853,2.6510013580322322,0.15573368283443756,5.146269033230027,1.403367520433335,3.8986351956311296,-4.543297972820582,82.83024870408171,26.282251438917115,1.2476338375988938,5,-2.0500030517578125,-2.3300018310546875,-1.6675033569335938,-8.075004577636719,-7.779998779296889,3,-0.07408850008248191,1.1565294695220942,102.4800033569336,1.4072372259371904,102.22000122070312,-1.2060674437852859,100.2699966430664,-0.07408850008248191
15206,2022-05-27,103.56999969482422,103.62999725341795,101.9000015258789,102.41999816894531,2713400.0,0.009650983097075905,1.7244099218435935,-2.2115556729316137,67.76554575643115,56.870471435188,-3.008819998029793,-3.710488605331477,-3.767615488874384,-9.7068363607697,5.35733737618152,1.7299957275390483,0.23353596303182655,3.417999267578125,0.47407604817946947,6.3619224869767805,1.9460376578787901,4.88996087727746,-5.097032316147278,98.5149122525408,40.40642011524109,1.4719616096993304,5,-2.970001220703125,-3.260002136230483,-2.730001449584961,-9.06500244140625,-9.050003051757812,4,-0.08197352407826464,-1.8055652689914938,102.58000183105469,1.1565294695220942,102.4800033569336,1.4072372259371904,102.22000122070312,-0.08197352407826464
15207,2022-05-31,102.02999877929688,103.1500015258789,101.19000244140624,102.77999877929688,3319500.0,-0.014869179492759121,1.6308615551618744,-0.6521730477068725,62.4472380962192,57.95008647351005,-1.1789303120737742,-1.9640250482182182,-2.016929337800917,-8.049199422714821,5.356989202234441,2.379997253417983,0.5350222438183607,1.6829982757568303,-1.2132653429653715,4.579261894479032,0.2348664663957294,3.131130085117931,-3.041328413145834,56.98921423253718,-4.045647263557662,1.4481318093610998,5,-1.4300003051757812,-1.7200012207031392,-1.5174980163574219,-7.525001525878906,-7.69000244140625,1,-0.06527488103887169,1.7244099218435935,103.56999969482422,-1.8055652689914938,102.58000183105469,1.1565294695220942,102.4800033569336,-0.06527488103887169
15208,2022-06-01,102.04000091552734,102.9000015258789,100.87999725341795,102.6500015258789,2234500.0,9.803132755203947e-05,2.639645336449266,0.8133341471354166,60.12544735483831,60.12064647310959,-1.0413422400904295,-1.7934743606677017,-1.831773739258054,-7.93568262260105,5.349322738289038,2.0200042724609517,0.7166212288001219,1.5200004577636719,-1.345034323382123,4.385035238909467,0.08748306719077448,2.9525178483365693,-2.58719786064961,42.18195134943233,-19.17358419362848,1.4325173905729005,6,-1.44000244140625,-1.730003356933608,-1.980001449584961,-7.535003662109375,-7.029998779296861,2,-0.0597804627537285,1.6308615551618744,102.02999877929688,1.7244099218435935,103.56999969482422,-1.8055652689914938,102.58000183105469,-0.0597804627537285
15209,2022-06-02,102.25,102.72000122070312,100.01000213623048,102.5199966430664,2261200.0,0.0020580074734271037,7.089479497602982,0.4426170047777472,68.37943382713263,62.197935567556186,-0.9831956387272953,-1.9847308432457282,-1.8582043086313007,-8.045554472445701,5.72802226957786,2.709999084472642,0.8852270693971178,1.6534996032714844,-1.3138975801310835,4.620896786674052,0.16980101157020044,3.1371981949727683,-2.3794775252682427,61.878477491148296,-3.243600809702208,1.4836985917012833,6,-1.3400001525879048,-1.9400024414062642,-2.0475006103515625,-7.745002746582031,-7.8799972534179545,3,-0.04205381957709342,2.639645336449266,102.04000091552734,1.6308615551618744,102.02999877929688,1.7244099218435935,103.56999969482422,-0.04205381957709342
15210,2022-06-03,101.9499969482422,102.48999786376952,101.62999725341795,101.91000366210938,1682400.0,-0.0029340151761153566,-1.8666395402063645,-0.1481251236260381,62.20298122808424,62.74245359518374,-0.2536768542288286,-1.5856688603899727,-1.3988349072270694,-7.641361984364181,6.044666524919476,0.8600006103515625,0.9411466368564163,1.2389968872070511,-1.7528725170562183,4.230866291470321,-0.25693781492458356,2.734931589338686,-1.9399948120117188,53.59108919237945,-12.080933530415159,1.4959347021316318,6,-0.34000015258790484,-1.639999389648466,-1.7474975585937642,-7.444999694824233,-8.049995422363295,4,-0.08209902273402503,7.089479497602982,102.25,2.639645336449266,102.04000091552734,1.6308615551618744,102.02999877929688,-0.08209902273402503
15211,2022-06-06,102.05999755859376,102.79000091552734,101.52999877929688,102.3499984741211,1499000.0,0.001078966293715622,1.153839131427081,-7.251239984735718,64.7188313829466,63.514138946129734,0.007033371400709143,-1.5872398176805405,-1.3587674782409351,-7.633819686305415,6.347262947419023,1.2600021362304688,1.267118137725717,1.2284976959228686,-1.777540590093139,4.234535981938876,-0.27452144708513515,2.7315168389308724,-2.0499954223632812,65.28649110956717,-2.283810101054925,1.503019143008007,6,-0.28999710083009234,-1.7500000000000284,-1.6699981689453267,-7.5550003051757955,-7.790000915527358,0,-0.0711345745689238,-1.8666395402063645,101.9499969482422,7.089479497602982,102.25,2.639645336449266,102.04000091552734,-0.0711345745689238
15212,2022-06-07,102.43000030517578,102.54000091552734,101.11000061035156,102.23999786376952,1461700.0,0.00362534543830062,5.975548939337552,-0.655178764042069,62.040313574155334,64.07167748849588,-0.02721290631805573,-1.8355535554781,-1.5842036150348804,-7.891237643289003,6.546763499211627,1.4300003051757812,1.539159784924962,1.461500549316412,-1.5750859077360388,4.498087006368863,-0.05679267920982056,2.9797937778426444,-2.0579986572265483,83.73697854793312,16.78247196815363,1.518293228526226,6,-0.6100006103515625,-2.1200027465820455,-1.885000228881836,-7.9250030517578125,-7.209999084472656,1,-0.07722350520885124,1.153839131427081,102.05999755859376,-1.8666395402063645,101.9499969482422,7.089479497602982,102.25,-0.07722350520885124
15213,2022-06-08,100.52999877929688,102.19000244140624,100.25,102.19000244140624,1814500.0,-0.018549267990023655,1.3373471826454866,-8.736749116607045,53.31295199861264,62.85409043912267,1.796804488166316,0.18830226590283416,0.416443650241888,-5.8976580308734725,7.117350449869095,2.1800003051757812,1.6378740134447867,-0.5110008239746122,-3.4244833256135507,2.4024816776643263,-1.9677420747940744,0.9457404268448499,3.0999984741210795,18.704923431582,-46.866175524408106,1.4567412508194675,6,1.2900009155273438,-0.125,-0.20999908447265625,-6.025001525878906,-7.1599960327148295,2,-0.061573684637117654,5.975548939337552,102.43000030517578,1.153839131427081,102.05999755859376,-1.8666395402063645,101.9499969482422,-0.061573684637117654
15214,2022-06-09,98.26000213623048,101.18000030517578,98.16999816894531,100.47000122070312,2279800.0,-0.022580291163137645,-1.5188228421486099,1.3313218126666082,46.53025623621251,60.83588882829251,3.8054233564611195,2.4649659672996194,2.7279665566902196,-3.548249299494998,8.064516684396398,3.0100021362304688,1.641685518231725,-2.7049976348876754,-5.8286968827875825,0.41870161301223163,-4.266847258837629,-1.143148010937722,5.30239517211912,1.9481366618614493,-64.45616004373143,1.5618496239499509,6,2.6399955749511577,2.144996643066392,2.059997558593736,-3.755004882812514,-4.670005798339858,3,-0.03307551322352009,1.3373471826454866,100.52999877929688,5.975548939337552,102.43000030517578,1.153839131427081,102.05999755859376,-0.03307551322352009
15215,2022-06-10,98.26000213623048,99.16000366210938,97.01000213623048,97.44000244140624,3003000.0,0.0,-1.559525161102837,-0.37104073960280326,43.19473759737742,58.1057990328421,3.4958099184462554,2.575762029023039,2.7468154569989025,-3.4574926273477757,8.630100514843875,2.150001525878892,1.5051148608877156,-2.691497802734361,-5.861496911950027,0.47850130648130573,-4.276497357342194,-1.1064982481265275,5.086699206542946,21.626302145206733,-44.474669640596716,1.5849995546078304,6,1.8199996948242045,2.059997558593736,2.1274967193603374,-3.6400032043457173,-5.550003051757827,4,-0.039588838846708274,-1.5188228421486099,98.26000213623048,1.3373471826454866,100.52999877929688,5.975548939337552,102.43000030517578,-0.039588838846708274
15216,2022-06-13,93.01000213623048,97.58000183105469,92.61000061035156,97.0999984741211,4241100.0,-0.05342967520722475,-1.0327205893825027,-4.987802268349906,26.212353011759035,54.079700690124305,7.92359727083678,7.694135936279949,7.94376429891868,1.8539762199506526,9.687503088381087,5.6500015258789205,1.1122120268547917,-7.607497787475566,-12.353180354646526,-2.8618152203046066,-9.980339071061053,-5.234656503890079,9.956497254150364,4.028212624227503,-59.27709623181545,2.37284128358548,6,4.744998931884751,5.109996795654283,7.377496719360337,1.6099967956542827,-0.2200012207031392,0,0.009568856781068114,-1.559525161102837,98.26000213623048,-1.5188228421486099,98.26000213623048,1.3373471826454866,100.52999877929688,0.009568856781068114
15217,2022-06-14,90.44000244140624,93.8000030517578,89.36000061035156,93.12000274658205,3482800.0,-0.027631433564102137,1.1980205124912506,0.6552573850366826,12.909335147475886,48.83346600041736,9.696336541871304,10.075838583982417,10.37366125491316,4.477191977580517,11.340088975451264,4.440002441406236,0.5941332177462328,-9.72999763488771,-16.300212957115818,-3.159782312659601,-13.015105296001764,-6.444889973773655,11.697977046572262,8.41778391987878,-49.01915934525749,3.2851076611140533,6,5.634998321533217,6.05499649047853,9.947496414184585,4.17999649047853,3.909996032714858,1,0.042348453098965066,-1.0327205893825027,93.01000213623048,-1.559525161102837,98.26000213623048,-1.5188228421486099,98.26000213623048,0.042348453098965066
15218,2022-06-15,90.6500015258789,91.91000366210938,88.69000244140625,91.11000061035156,3954800.0,0.002321971238432141,2.126206904214304,0.17164142988501638,12.634237325711979,42.63955527803729,8.605742415341169,9.589605808518627,10.050835656167095,4.3213719441611715,12.596218624561168,3.220001220703125,-0.11696529085833163,-9.032498550415042,-16.85784281780657,-1.2071542830235131,-12.945170684110806,-5.1198264167192775,10.210180074336904,15.692549397131128,-35.999511069255135,3.912672133695767,6,5.090000152587891,5.509998321533203,9.737497329711914,4.189998626708984,5.150001525878892,2,0.05041367476998415,1.1980205124912506,90.44000244140624,-1.0327205893825027,93.01000213623048,-1.559525161102837,98.26000213623048,0.05041367476998415
15219,2022-06-16,89.19000244140625,89.9000015258789,88.26000213623047,89.11000061035156,3908000.0,-0.016105891449498255,1.1866658528645833,-0.1739173701756423,11.052945061265945,36.956217926168584,8.960669535401792,10.75930971760991,11.357439771105945,5.841182344712877,14.65105756126489,2.3899993896484375,-0.7613275534013582,-9.957997894287104,-19.079525505491148,-0.8364702830830595,-14.518761699889126,-5.397234088685082,10.209757659752412,8.53211169712008,-37.60099099413575,4.560763805602021,6,6.334999084472656,6.754997253417969,11.19749641418457,6.664997100830078,7.2299957275390625,3,0.046866242748696774,2.126206904214304,90.6500015258789,1.1980205124912506,90.44000244140624,-1.0327205893825027,93.01000213623048,0.046866242748696774
15220,2022-06-17,88.41000366210938,90.29000091552734,87.62999725341797,90.0999984741211,8000800.0,-0.008745361116110462,1.5700522263461092,-21.124451649818806,5.3592666796369315,30.36071073691196,8.51330332296071,11.28045820805869,11.869300655995715,6.679618803801731,15.835437355619476,2.660003662109375,-1.4545671638562112,-10.20649681091308,-20.51595930061346,0.10296567878729945,-15.361228055763263,-5.0517655660628975,9.430190323959337,7.839256782298586,-30.359731034604266,5.154731244850189,6,6.674995422363281,7.219993591308594,11.847494125366211,8.214996337890625,7.879997253417969,4,0.05859057189476502,1.1866658528645833,89.19000244140625,2.126206904214304,90.6500015258789,1.1980205124912506,90.44000244140624,0.05859057189476502
15221,2022-06-21,89.94999694824219,90.5199966430664,88.44999694824219,88.55000305175781,3197400.0,0.01741876736051773,-1.5874897480402068,-0.8284012983553865,14.428725351612727,25.07053426774056,5.671248921976698,9.457455832972713,10.10964222368419,5.20968713963839,17.249949341095842,2.1099929809570312,-2.296924211111076,-8.17900352478027,-19.172159516810538,2.814152467249997,-13.675581520795404,-2.682425528765137,6.256565560602411,37.60125631402913,1.7056127428691639,5.496577996015132,6,4.960002899169922,5.680000305175781,10.150001525878906,7.285003662109375,7.670005798339858,1,0.030683737964088964,1.5700522263461092,88.41000366210938,1.1866658528645833,89.19000244140625,2.126206904214304,90.6500015258789,0.030683737964088964
15222,2022-06-22,90.30999755859376,91.16000366210938,89.47000122070312,89.4800033569336,2632500.0,0.004002230378715055,-2.9764834711114703,0.5928555858310728,16.156932251570296,20.942087629180296,3.812110970600955,8.762264023699004,9.541881253668336,4.913451546768087,19.453751147448127,1.69000244140625,-3.10226876882696,-7.321002960205064,-18.797550089453566,4.155544169043438,-13.059276524829315,-1.582729395580813,4.524314509382577,62.61673580052405,26.37959924265565,5.738273564624251,6,4.095001220703111,5.3199996948242045,9.7425022125244,7.045001983642564,8.25,2,0.027461005691252982,-1.5874897480402068,89.94999694824219,1.5700522263461092,88.41000366210938,1.1866658528645833,89.19000244140625,0.027461005691252982
15223,2022-06-23,92.41000366210938,92.62000274658205,90.83000183105469,91.12000274658205,2991900.0,0.023253307056653627,1.0935694431431155,1.5542288282822274,24.401676084985567,18.4833565012662,0.49076319206504593,6.207918004625256,7.305491652824472,2.8784132984818314,21.265043157898276,2.3100051879882812,-3.976935074918188,-4.73049697875976,-16.21976853898954,6.758774581470021,-10.47513275887465,1.0141388013551307,1.271618035537628,95.79160614631881,60.203809190846016,5.744635780114889,6,0.9849967956542969,3.2199935913085938,7.569995880126953,5.704994201660156,6.689994812011719,3,0.02099334200986691,-2.9764834711114703,90.30999755859376,-1.5874897480402068,89.94999694824219,1.5700522263461092,88.41000366210938,0.02099334200986691
15224,2022-06-24,93.5999984741211,93.88999938964844,92.41999816894531,92.51000213623048,3647200.0,0.012877337570106118,-1.3149547644507456,0.8449578017896519,29.239181032961923,16.932739105220033,-1.5977934076218787,4.551924695334549,5.960792874594404,1.7566544716022463,22.704777168076642,1.4799957275390625,-4.902518100673291,-3.096501922607416,-14.4018160589752,8.208812213760368,-8.749158990791315,2.556155145576483,-5.970001220703125,95.36739909641675,59.493391105642985,5.652657068183895,6,-0.9949989318847656,2.029998779296875,6.277502059936523,5.349998474121094,4.8600006103515625,4,0.023504322793818977,1.0935694431431155,92.41000366210938,-2.9764834711114703,90.30999755859376,-1.5874897480402068,89.94999694824219,0.023504322793818977
15225,2022-06-27,94.9800033569336,95.0199966430664,93.20999908447266,93.43000030517578,2910900.0,0.014743642150742753,1.2208700373515067,1.4220259260296404,33.44248103088904,17.736086662901144,-3.9023712570983946,2.712420687022586,4.440864338778894,0.4863356837999788,23.760226133566185,1.80999755859375,-5.652616831868983,-1.3364971160888643,-12.315336866875228,9.6423426346975,-6.825916991482046,4.152922759304317,-7.2248060607910105,99.39127415539579,64.46022547769024,5.4894198753931835,6,-3.6550064086914062,0.649993896484375,4.842496871948242,4.1199951171875,4.609992980957031,0,0.01516103138678826,-1.3149547644507456,93.5999984741211,1.0935694431431155,92.41000366210938,-2.9764834711114703,90.30999755859376,0.01516103138678826
15226,2022-06-28,95.08000183105469,96.19000244140624,94.77999877929688,95.08999633789062,2318500.0,0.0010528371297831018,-3.622958200965509,-0.006448056230988078,32.59118683565789,19.922959072699143,-4.110080050101345,2.048803872978908,4.205989213964472,0.4732886277839725,25.009042466141253,1.4100036621093608,-6.207778734807874,-0.8119987487793026,-11.253339210651262,9.629341713092657,-6.032668979715282,4.408671482156677,-7.034212561035147,83.48213677503753,52.464088666681185,5.220670230935983,6,-3.170001983642578,0.5499954223632812,4.742498397827148,4.019996643066406,4.869995117187514,1,0.012726115494009704,1.2208700373515067,94.9800033569336,-1.3149547644507456,93.5999984741211,1.0935694431431155,92.41000366210938,0.012726115494009704
15227,2022-06-29,95.37000274658205,95.72000122070312,94.8000030517578,95.23999786376952,1700100.0,0.0030500726750368745,1.216858167110982,-13.007633587789103,36.76923576520712,22.604625565976384,-4.053484776055953,1.3009715117217695,3.793950940834847,0.2678583205667593,26.733069852187118,0.9199981689453267,-6.7725175025595945,-0.18899803161619388,-10.22296390576443,9.844967842532043,-5.205980968690312,4.8279849054579245,-6.835560686279308,84.701499972956,49.97265623556846,5.0169829370741175,6,-3.460002899169936,0.2599945068359233,4.4524974822997905,3.7299957275390483,4.089996337890611,2,0.023592323950946348,-3.622958200965509,95.08000183105469,1.2208700373515067,94.9800033569336,-1.3149547644507456,93.5999984741211,0.023592323950946348
15228,2022-06-30,95.94000244140624,96.6500015258789,94.48999786376952,94.61000061035156,3046800.0,0.005976718867658937,-1.7515841853593743,10.230399061030518,43.483145248707544,26.207981142358786,-4.2400737378955,0.26408327734428383,3.0811980976890396,-0.19711110809413412,28.40674303278576,2.160003662109389,-6.595978344021333,0.6860015869140454,-8.8783350032257,10.250338177053791,-4.09616670815582,5.468169881983911,-6.946226758237287,83.21516498778003,42.50815160062171,4.78216829506987,6,-3.8000030517577983,-0.31000518798826704,3.8649978637695455,3.159996032714858,4.139999389648452,3,0.027308683036438852,1.216858167110982,95.37000274658205,-3.622958200965509,95.08000183105469,1.2208700373515067,94.9800033569336,0.027308683036438852
15229,2022-07-01,97.9499969482422,98.0199966430664,95.38999938964844,96.0,2833600.0,0.0209505363319491,1.516748193034971,1.4661611004669677,49.2175533932722,31.081124110540475,-5.4499019363204155,-2.1972270481607836,0.9359682760050845,-2.099540006195909,29.468567554317794,2.6299972534179688,-5.86897297177056,2.910996246337902,-6.172400150980394,11.994392643656198,-1.630701952321246,7.45269444499705,-8.343723197656459,98.54470415064681,53.134596340338426,4.541698198659148,7,-4.715000152587905,-2.319999694824233,2.1125030517577983,1.150001525878892,2.620002746582017,4,0.011740699966397816,-1.7515841853593743,95.94000244140624,1.216858167110982,95.37000274658205,-3.622958200965509,95.08000183105469,0.011740699966397816
15230,2022-07-05,93.58000183105469,97.8000030517578,92.63999938964844,97.62000274658205,3654900.0,-0.044614550825322286,1.3454553966676983,-2.0717985836691497,51.50554713442049,35.2007709752969,-0.3010814911340276,1.5953522967644744,5.140048988509847,2.347474260354417,30.952445217380387,5.309997558593764,-5.213616570742175,-1.04049911499024,-9.535418905838966,7.454420675858486,-5.28795901041461,3.2069607804341302,-3.132355791220874,17.472173258249466,-31.802145631638115,4.247459895424364,7,0.16499710083007812,2.0499954223632812,6.68499755859375,5.519996643066406,7.7599945068359375,1,0.0521478644788671,1.516748193034971,97.9499969482422,-1.7515841853593743,95.94000244140624,1.216858167110982,95.37000274658205,0.0521478644788671
15231,2022-07-06,94.8000030517578,95.77999877929688,93.2699966430664,93.76000213623048,2574100.0,0.013036986501727688,-1.4851359874908883,-0.257425910853181,62.40046627006513,40.33894142179632,-0.8501635590603769,-0.2070526812265996,3.8251740892891775,1.2254614072914904,32.70842950231555,2.5100021362304688,-4.269897834357877,0.542501831054679,-7.20112890784965,8.286132569959008,-3.3293135383974857,4.414317200506844,-3.5951219516007313,40.14878745034838,-13.703154120477706,3.871815369452168,7,-0.3750038146972514,0.8299942016601705,5.589996337890639,4.2999954223632955,6.399993896484403,2,0.05052735371240069,1.3454553966676983,93.58000183105469,1.516748193034971,97.9499969482422,-1.7515841853593743,95.94000244140624,0.05052735371240069
15232,2022-07-07,94.5199966430664,95.72000122070312,94.41000366210938,95.2699966430664,2604500.0,-0.0029536540050375537,-1.701064984505026,-0.7211532113120543,60.96316276335468,44.401328830504006,0.10039068871989798,-0.5797524461062267,3.9970375505263434,1.6345973491260963,34.31358704061561,1.30999755859375,-3.0901108914532642,0.6579956054687557,-6.069463999709839,7.3854552106473506,-2.705734197120549,4.02172540805806,-2.633603988618404,34.94420470611926,-22.75418970402273,3.3637298025892983,7,0.7000007629394531,0.8700027465820312,5.935001373291016,4.5800018310546875,9.260002136230469,3,0.05744816438875855,-1.4851359874908883,94.8000030517578,1.3454553966676983,93.58000183105469,1.516748193034971,97.9499969482422,0.05744816438875855
15233,2022-07-08,94.33999633789062,94.94000244140624,93.83000183105469,94.8499984741211,1979100.0,-0.0019043621621730455,2.2173461151469827,0.6800028483072916,65.72997994079178,48.455862042485094,0.6514588163687165,-0.9352180844610558,4.10519346511802,1.9398399501987171,35.600030261127145,1.1100006103515483,-2.1459617074353616,0.7874954223632784,-5.174301633175332,6.749292477901889,-2.193403105406034,3.768393950132591,-1.8402432845807795,31.598472418590205,-30.984056330847125,2.980898527769309,7,0.9900016784667969,0.9250030517578125,6.115001678466797,4.760002136230469,10.22000122070314,4,0.05427181413325588,-1.701064984505026,94.5199966430664,-1.4851359874908883,94.8000030517578,1.3454553966676983,93.58000183105469,0.05427181413325588
15234,2022-07-11,95.01000213623048,95.4499969482422,93.8000030517578,94.26000213623048,1699200.0,0.0071020333299585126,1.0245452758301463,-1.470582075485811,70.29519559353258,52.55060810500104,0.22629275168166885,-1.961770814984149,3.3602984997756806,1.4237157114245775,35.87043662798436,1.6499938964844034,-1.1669502373243148,1.620001220703145,-3.9669192508741986,7.206921692280488,-1.1734590150855269,4.413461456491817,-1.95822472394498,45.93025318926248,-22.60299258198534,2.7934602357886695,7,0.3199958801269389,0.1999969482421733,5.444995880126939,4.089996337890611,9.449996948242173,0,0.05336279950351508,2.2173461151469827,94.33999633789062,-1.701064984505026,94.5199966430664,-1.4851359874908883,94.8000030517578,0.05336279950351508
15235,2022-07-12,94.37000274658205,95.91999816894531,93.97000122070312,94.91000366210938,1945100.0,-0.006736126463093517,-1.9104345895227088,-0.720001220703106,64.38803198979572,56.08359089990524,0.8612316270300937,-1.7161297619590243,3.8229378008258976,2.2272529873401226,35.604029872744,1.9499969482421875,-0.4204195024680075,1.1745018005371293,-3.9502958822754266,6.299299483349685,-1.3878970408691487,3.736900641943407,-0.821403411218455,41.509640382218585,-29.658347630626686,2.5623988414062815,7,0.9599952697753764,0.8399963378906108,6.23999595642087,5.014995574951158,9.959999084472642,1,0.06569881072157457,1.0245452758301463,95.01000213623048,2.2173461151469827,94.33999633789062,-1.701064984505026,94.5199966430664,0.06569881072157457
15236,2022-07-13,93.9000015258789,94.7300033569336,93.22000122070312,93.4499969482422,2071100.0,-0.004980409102723682,-2.3187004820792287,-0.8333403975755477,61.60310896416351,58.842910144233734,1.2809531558069267,-1.239587607141985,4.213490585076215,2.8601983240322966,34.10964600920367,1.5100021362304688,0.1717450538824039,0.6600006103515597,-4.473463900282866,5.793465120985985,-1.906731644965646,3.2267328656687653,4.1199951171875,25.185224954364866,-45.12025552758605,2.566732255317212,7,1.4299964904785156,1.30999755859375,7.059995651245117,5.649997711181641,10.47000122070314,2,0.07923317029937693,-1.9104345895227088,94.37000274658205,1.0245452758301463,95.01000213623048,2.2173461151469827,94.33999633789062,0.07923317029937693
15237,2022-07-14,94.2699966430664,94.4499969482422,92.12999725341795,92.4499969482422,2043200.0,0.00394031002316364,1.12843978903677,4.044402624485118,56.76853446193602,60.31906450125912,0.8253022730014266,-1.3786197370606317,3.7983016232685003,2.655675787923599,32.011344629524366,2.319999694824247,0.6146861385958857,0.8384960174560518,-4.1385382273984845,5.815530262310588,-1.6500211049712163,3.32701313988332,3.6540000915527315,56.46435020321579,-10.178716795208572,2.4885171224272686,7,0.8050003051757812,0.81500244140625,6.770002365112305,5.655002593994141,10.67000579833983,3,0.07351225789701465,-2.3187004820792287,93.9000015258789,-1.9104345895227088,94.37000274658205,1.0245452758301463,95.01000213623048,0.07351225789701465
15238,2022-07-15,95.22000122070312,95.2699966430664,93.37000274658205,94.47000122070312,2376900.0,0.010077486066258246,3.470622026748014,0.4120879811864162,56.000006781680185,61.072670433304445,-0.26549463395146233,-2.07508769772474,2.798703325962734,1.8748351397544383,29.51979833665117,1.8999938964843608,1.108109105373245,1.5600006103515653,-3.297535784505513,6.417537005208644,-0.8687675870769738,3.9887688077801045,2.472235534667959,81.5304279908126,17.755720849427078,2.4287681974285418,7,-0.2550010681152486,-0.3100013732910156,5.844997406005859,5.0149993896484375,8.19000244140625,4,0.08989705365318357,1.12843978903677,94.2699966430664,-2.3187004820792287,93.9000015258789,-1.9104345895227088,94.37000274658205,0.08989705365318357
15239,2022-07-18,93.37000274658205,94.97000122070312,93.26000213623048,94.97000122070312,2354100.0,-0.01942867517753033,1.1375008940705065,-2.133331298828106,44.23765043067579,60.265126355110596,0.9683414207071621,0.10974925752522324,4.507599289971026,3.880486495938456,26.832745854659585,1.959999084472642,1.4128372142952799,-0.49899787902830894,-4.883395555551104,3.885399797494486,-2.6911967172897135,1.6932009592330957,4.09974442871092,32.717815135185816,-25.454815127668724,2.1921988382613997,7,0.6549949645995952,1.0349960327148295,7.742496490478501,7.019996643066392,9.329994201660156,0,0.11984571578500192,3.470622026748014,95.22000122070312,1.12843978903677,94.2699966430664,-2.3187004820792287,93.9000015258789,0.11984571578500192
15240,2022-07-19,93.58999633789062,94.29000091552734,93.38999938964844,94.29000091552734,2568900.0,0.0023561484934906396,1.571416115355691,0.4375032782585929,44.71254123339563,58.2998013510362,0.8380439128421244,0.3138148403639036,4.180322422868045,3.8405608839065337,23.888334013327068,0.9199981689452983,1.5040951583408741,-0.5380039215087891,-4.099333020595637,3.0233251775780587,-2.31866847105222,1.242660628034642,3.66616084052734,46.496795167725466,-8.12428596776779,1.7806645495434272,7,0.4350013732910156,-0.19499588012695312,7.062501907348633,6.8000030517578125,9.07000732421875,1,0.11614492116590913,1.1375008940705065,93.37000274658205,3.470622026748014,95.22000122070312,1.12843978903677,94.2699966430664,0.11614492116590913
15241,2022-07-20,92.70999908447266,94.02999877929688,92.19000244140624,93.86000061035156,2293300.0,-0.009402684986127063,1.4697972831124069,1.6428485793070375,40.94003750254653,56.07500965539085,1.5537947594161778,1.4874486657563608,4.940921254858608,4.8666801648824105,21.118124427974394,1.8399963378906392,1.2771876778740818,-1.5560012817382756,-4.613991457498415,1.5019888940218635,-3.084996369618338,-0.027006193858213123,4.341111696945305,18.471399483922752,-31.00858432551155,1.5289950878800662,7,1.3149986267089844,0.11499786376953125,7.490001678466797,8.189998626708984,10.669998168945298,2,0.12533710345519977,1.571416115355691,93.58999633789062,1.1375008940705065,93.37000274658205,3.470622026748014,95.22000122070312,0.12533710345519977
15242,2022-07-21,92.79000091552734,92.8499984741211,92.05999755859376,92.45999908447266,2061600.0,0.0008629255942693703,2.511138991556683,-0.2869577332103786,38.90062481484335,53.09397019695215,1.343912747958683,1.6893844044429613,4.738699347483788,4.888444272155297,18.655499763823446,0.7900009155273295,1.3078255423443608,-1.5999996185302763,-4.139779506568203,0.9397802695076507,-2.8698895625492327,-0.3301096745113199,4.064265324770616,22.7415440853158,-21.542905491923896,1.2698899440189602,7,1.1999969482421875,0.03499603271484375,5.147499084472656,5.9199981689453125,9.029998779296875,3,0.12479794931349031,1.4697972831124069,92.70999908447266,1.571416115355691,93.58999633789062,1.1375008940705065,93.37000274658205,0.12479794931349031
15243,2022-07-22,94.3499984741211,94.36000061035156,93.19000244140624,93.54000091552734,1870100.0,0.01681213000540782,1.8192664766982602,2.4545244370462846,36.89956683467248,49.38334477930102,-0.2397266163145133,0.2974276747862348,3.091754258831287,3.421316163532623,16.68009774478307,1.5699996948242188,1.0442019180242568,-0.13700180053710653,-2.500443647854013,2.2264400467798,-1.3187227241955668,1.0447191231213537,2.216611645274611,78.69409050390635,39.56824496448864,1.1817209236584554,7,-0.3600006103515625,-1.5250015258789062,1.9350013732910156,2.7350006103515625,8.580001831054688,4,0.11224169728195421,2.511138991556683,92.79000091552734,1.4697972831124069,92.70999908447266,1.571416115355691,93.58999633789062,0.11224169728195421
15244,2022-07-25,95.8000030517578,95.91999816894531,94.0500030517578,94.5199966430664,2626800.0,0.015368358252114023,1.4605253251283885,1.580259588576578,60.25877873360595,48.9245388619466,-1.74990611262956,-1.0322302860443102,1.547292214908623,2.0805811551672804,15.054966598021416,1.8699951171875142,0.8566050411782129,1.2030025482177535,-1.1912021028540494,3.5972071992895565,0.005900222681859191,2.400104873753648,0.496210313989792,96.89131869912876,52.75334421454994,1.1971023255358981,7,-1.810005187988267,-2.975006103515611,0.14999771118165484,0.9499969482422017,5.539993286132827,0,0.07943632951911428,1.8192664766982602,94.3499984741211,2.511138991556683,92.79000091552734,1.4697972831124069,92.70999908447266,0.07943632951911428
15245,2022-07-26,96.41999816894531,96.9000015258789,95.6500015258789,95.72000122070312,2492400.0,0.006471765108948313,-1.976203451407811,0.5468698777514918,57.925611172657284,48.51592799622369,-2.289269930735003,-1.621972596962479,0.8783939219046886,1.5581240311674236,14.052231208855348,1.25,0.6125460474619899,1.7509979248046932,-0.7747005456636913,4.276696395273078,0.48814868957050805,3.0138471600388783,-4.360000610351548,90.08258339914465,43.56292390791221,1.2628492352341907,7,-1.9399986267089844,-3.595001220703125,-0.68499755859375,0.11500167846679688,3.779998779296889,1,0.065131703988349,1.4605253251283885,95.8000030517578,1.8192664766982602,94.3499984741211,2.511138991556683,92.79000091552734,0.065131703988349
15246,2022-07-27,96.29000091552734,96.54000091552734,94.33999633789062,94.83000183105469,2757600.0,-0.0013482395341907205,1.2449036788490508,2.0857220708446866,58.788508774189445,48.740369586474074,-1.9943230150651914,-1.4721555123849157,0.9195730359822392,1.7421434998479413,13.556002461664523,2.2000045776367188,0.21463058245350908,1.5605007171630803,-1.0627351957653985,4.183736630091559,0.24888276069884796,2.8721186736273125,-4.1332032775878815,87.3966919350745,37.78471251973416,1.311617956464238,7,-1.8100013732910156,-3.055004119873047,-0.9325027465820312,-0.07000350952148438,6.089996337890611,2,0.06615435337019338,-1.976203451407811,96.41999816894531,1.4605253251283885,95.8000030517578,1.8192664766982602,94.3499984741211,0.06615435337019338
15247,2022-07-28,97.62000274658205,97.77999877929688,95.93000030517578,97.0999984741211,2805200.0,0.013812460467431897,3.4047774750227067,0.35616753324799133,64.61679270134444,49.697790244214545,-3.128106897908822,-2.7668057351193056,-0.4759519598519688,0.4369234488857643,13.051229198969704,1.8499984741210938,0.023353404063826133,2.778002548217785,-0.13758633615239546,5.693591432587965,1.3202081060326947,4.235796990402875,-5.368341030883798,96.51424487217876,42.78031986313769,1.4577944421850895,7,-2.700004577636733,-3.87500381469728,-2.3500041961670064,-1.400005340576186,3.4699935913085795,3,0.059004244466051015,1.2449036788490508,96.29000091552734,-1.976203451407811,96.41999816894531,1.4605253251283885,95.8000030517578,0.059004244466051015
15248,2022-07-29,98.55999755859376,99.16000366210938,97.13999938964844,97.37000274658205,5858500.0,0.009629120933871693,-1.4484877629248338,2.288432759177143,65.44821930724461,52.054520119388854,-3.9610453427287524,-3.6896218496331272,-1.5044584296956458,-0.4874214227169915,13.195592002633811,2.0200042724609375,-0.0533423674755511,3.5869976043701257,0.2576131250819742,6.916382083658277,1.922305364726057,5.251689844014194,-6.087202360351569,88.25819898533574,32.1517764070662,1.6646922396440749,7,-2.9499969482422017,-3.564994812011733,-3.5424995422363423,-2.529998779296889,3.0,4,0.03307632119504045,3.4047774750227067,97.62000274658205,1.2449036788490508,96.29000091552734,-1.976203451407811,96.41999816894531,0.03307632119504045
15249,2022-08-01,99.0999984741211,99.20999908447266,97.87999725341795,98.27999877929688,2643200.0,0.005478905528648159,1.5576935773759581,0.6890783779451836,70.76383809317115,54.94910865936391,-4.026163754751693,-4.3627294977192435,-2.111757207174648,-0.9763794345275016,14.000981587854355,1.3300018310547017,-0.02477344284658045,4.069498443603521,0.49307608224980015,7.6459208049572425,2.2812872629266536,5.857709624280389,-6.225970768046864,97.7412618416126,38.14482488571011,1.7882111806768608,8,-3.4650001525878906,-3.4650001525878906,-4.587499618530273,-3.2150001525878906,5.639999389648423,0,0.038647849546181945,-1.4484877629248338,98.55999755859376,3.4047774750227067,97.62000274658205,1.2449036788490508,96.29000091552734,0.038647849546181945
15250,2022-08-02,98.45999908447266,99.75,98.36000061035156,99.0999984741211,2139300.0,-0.006458117048463552,-2.3095367847411445,-0.7804873510174081,69.72320303064308,58.14723816248575,-2.930924647872615,-3.518798263745225,-1.520800328765489,-0.2847084271675442,13.884501501587549,1.3899993896484375,-0.05773223311868492,3.1854991912841797,-0.6319975190035052,7.002995901571865,1.2767508361403372,5.094247546428022,-5.079093668126546,76.15526724016358,11.701824333370993,1.9087483551438407,8,-2.5550003051757812,-2.5550003051757812,-4.342500686645508,-2.779998779296875,5.5200042724609375,1,0.029250429414965806,1.5576935773759581,99.0999984741211,-1.4484877629248338,98.55999755859376,3.4047774750227067,97.62000274658205,0.029250429414965806
15251,2022-08-03,99.58999633789062,99.83000183105469,96.7300033569336,98.37000274658205,2099000.0,0.011476714035397295,2.647047207873514,-1.9062418043535052,71.59093512839017,61.77949486399095,-3.332846960263396,-4.502381074534185,-2.7089974769819065,-1.3715863410317297,13.467008604433126,3.0999984741210938,0.2965829935677533,4.0759967803955135,-0.19074722435050262,8.34274078514153,1.9426247780225054,6.2093687827685216,-5.57218146317912,93.8460154035459,27.209574608399024,2.1333720023730063,8,-3.0799942016601562,-3.6449966430664062,-6.112499237060547,-3.9599990844726562,5.120002746582031,2,0.006125119317024197,-2.3095367847411445,98.45999908447266,1.5576935773759581,99.0999984741211,-1.4484877629248338,98.55999755859376,0.006125119317024197
15252,2022-08-04,99.9499969482422,100.3499984741211,99.05999755859376,99.47000122070312,2864500.0,0.003614827026704237,1.0156283527644439,0.39344118769036124,70.16199319402249,65.47532001502984,-2.8724637288053003,-4.674379543349772,-3.14259030452898,-1.6787513015939481,13.108178820402502,1.2900009155273295,0.6747011171011792,4.1644973754882955,-0.5077055716354835,8.836700322612074,1.828395901926413,6.500598849050178,-5.234719638769519,88.95021918732124,23.198182785181785,2.3361014735618895,8,-2.7499961853027486,-3.74499893188478,-6.179998397827163,-4.319999694824233,5.2300033569335795,3,0.024312159873642658,2.647047207873514,99.58999633789062,-2.3095367847411445,98.45999908447266,1.5576935773759581,99.0999984741211,0.024312159873642658
15253,2022-08-05,99.45999908447266,100.16999816894531,98.66999816894531,99.94000244140624,2699300.0,-0.004902430002306946,2.1915069760646717,-1.000015894713359,79.36358807369542,67.5980766083731,-1.767227070110465,-3.985474012011565,-2.7962598817572086,-1.125456936050881,12.443755309345185,1.5,1.2269027300884545,3.418499374389654,-1.4760040401109933,8.313002788890302,0.9712476671393233,5.865751081639985,-3.9558608119491936,75.41434833923452,5.257178913429442,2.4472517072503264,8,-2.115001678466797,-3.2550010681152344,-5.690000534057617,-3.8300018310546875,2.7399978637695455,4,0.01638847042451297,1.0156283527644439,99.9499969482422,2.647047207873514,99.58999633789062,-2.3095367847411445,98.45999908447266,0.01638847042451297
15254,2022-08-08,100.08000183105469,101.18000030517578,99.5199966430664,100.44000244140624,2050400.0,0.006233689445899193,-1.2432315400952636,0.7499960263847975,80.13004695234768,70.06523613944982,-1.9179593781328066,-4.433476593976749,-3.5640696230168913,-1.6997903341516434,12.175773717408516,1.720001220703125,1.8771921323303076,3.7850021362304744,-1.4010529458872583,8.971057218348207,1.1919745951716152,6.378029677289334,-3.8974431303075505,75.28091621376035,2.0428445872085206,2.5930275410588663,8,-2.3200035095214844,-3.460002899169922,-6.195003509521484,-4.450004577636719,3.2399978637695312,0,0.014788126503409327,2.1915069760646717,99.45999908447266,1.0156283527644439,99.9499969482422,2.647047207873514,99.58999633789062,0.014788126503409327
15255,2022-08-09,100.56999969482422,100.83999633789062,99.5,99.5,1867100.0,0.004896061698686838,-1.5046667664905489,-2.972216335353824,87.86131246297377,73.29554766042587,-1.9638969651219043,-4.674852600562531,-4.20245186643551,-2.1242000422307683,12.139311291025265,1.339996337890625,2.509345693578098,3.9650001525878906,-1.4717182536501099,9.401718558825891,1.2466409494688975,6.683359355706884,-3.5878503373684936,86.29211171498619,5.873348118150361,2.718359203118998,8,-2.0149993896484375,-3.950000762939453,-6.137502670288086,-4.94000244140625,-0.37999725341798296,1,0.04146363907327233,-1.2432315400952636,100.08000183105469,2.1915069760646717,99.45999908447266,1.0156283527644439,99.9499969482422,0.04146363907327233
15256,2022-08-10,101.33999633789062,101.41000366210938,100.29000091552734,101.11000061035156,2311400.0,0.0076563253992536495,5.053899129861025,0.21494933937980848,88.61791979820316,75.96233956007684,-2.1704666179841894,-5.121464747451213,-5.146860298372758,-2.8213894873014453,11.882660367315964,1.1200027465820312,2.7357802023823155,4.362997055053711,-1.3075280785727301,10.033522188680152,1.5277344882404833,7.198259621866939,-3.6861908287996954,97.4449932894876,9.328494502294404,2.8352625668132228,8,-2.2699928283691406,-4.6049957275390625,-6.652498245239258,-5.709999084472656,-0.9799957275390625,2,0.02605098790649829,-1.5046667664905489,100.56999969482422,-1.2432315400952636,100.08000183105469,2.1915069760646717,99.45999908447266,0.02605098790649829
15257,2022-08-11,101.1999969482422,102.4800033569336,100.73999786376952,101.3000030517578,2214200.0,-0.001381482087108421,-2.411761185991825,-0.4348172228486789,85.49227058219876,78.18945636840508,-1.6419045897626887,-4.675376197191966,-5.136849067990781,-2.5947663729808568,11.349013720975426,1.7400054931640767,2.9820160740171104,3.8764976501465043,-1.942530364393022,9.69552566468603,0.9669836428767411,6.786011657416267,-2.870075771607958,66.40407701472849,-21.958140331174405,2.9095140072697667,8,-1.594993591308608,-3.92999649047853,-6.172498703002944,-5.569999694824233,-0.08999633789063921,3,0.03468381662131481,5.053899129861025,101.33999633789062,-1.5046667664905489,100.56999969482422,-1.2432315400952636,100.08000183105469,0.03468381662131481
15258,2022-08-12,103.77999877929688,103.8499984741211,101.70999908447266,102.12000274658205,3186600.0,0.025494090008463033,1.3777831466246202,-16.5989472078166,87.0130237785519,79.99492144455849,-3.803565896415577,-6.936859767610827,-7.819861733955719,-5.082162149480283,11.434060504524583,2.650001525878892,3.3291921648709604,6.028499603271484,-0.3694962488928155,12.426495455435784,2.8295016771893273,9.227497529353641,-4.620061166602767,98.39081104877026,10.648629630887697,3.1989979260821526,8,-3.4899978637695312,-5.825000762939453,-8.475000381469727,-8.150001525878906,-4.019996643066392,4,0.013490090020681356,-2.411761185991825,101.1999969482422,5.053899129861025,101.33999633789062,-1.5046667664905489,100.56999969482422,0.013490090020681356
15259,2022-08-15,104.55999755859376,104.62999725341795,103.58999633789062,103.77999877929688,2056700.0,0.007515887343144678,1.2608760552635023,0.4698799056894403,87.20296584342569,81.93711731264544,-4.1656805279596085,-7.204950134830142,-8.702701488382274,-5.773020628717987,11.577754293335765,1.0400009155273295,3.542000756122178,6.248998641967788,-0.4840386324691792,12.982035916404755,2.882480004749297,9.615517279186278,-4.462047773614259,98.635482801135,10.727126132136604,3.366518637218485,8,-3.879997253417983,-6.215000152587905,-9.262498855590835,-8.930000305175795,-5.9899978637695455,0,-0.02257077912639638,1.3777831466246202,103.77999877929688,-2.411761185991825,101.1999969482422,5.053899129861025,101.33999633789062,-0.02257077912639638
15260,2022-08-16,104.45999908447266,105.4499969482422,103.87999725341795,103.87999725341795,2063200.0,-0.0009563741053558728,-4.413774959879867,0.7435932548221809,87.44274451501185,83.69842946671452,-3.4923337496913405,-6.586539170525455,-8.699154863810705,-5.595693437992892,11.829154255772087,1.5699996948242472,3.6966216164398276,5.605500030517575,-1.27620717337129,12.48720723440644,2.1646464285731355,9.046353632462015,-3.455639805805461,80.81398013694455,-6.863363698048559,3.440853601944435,8,-2.4000015258789062,-5.705001831054673,-9.190000534057617,-8.830001831054688,-5.580001831054702,1,-0.0109132624893723,1.2608760552635023,104.55999755859376,1.3777831466246202,103.77999877929688,-2.411761185991825,101.1999969482422,-0.0109132624893723
15261,2022-08-17,104.33000183105469,105.1500015258789,103.81999969482422,103.81999969482422,1877000.0,-0.0012444692184311323,-4.21567160829955,0.8793112520059767,84.5520610792585,85.29732589840741,-2.9270708441589193,-5.8408273343052315,-8.672654858579065,-5.395204218077296,11.574598411592882,1.3300018310546875,3.7596310633137193,4.894502639770508,-1.7613222612314985,11.550327540772514,1.5665901892695047,8.222415090271511,-2.436515018472491,76.22090584094232,-9.911551326705037,3.3279124505010045,8,-2.2700042724609375,-5.5750045776367045,-9.060003280639648,-8.700004577636719,-6.5900039672851705,2,-0.039681772423933226,-4.413774959879867,104.45999908447266,1.2608760552635023,104.55999755859376,1.3777831466246202,103.77999877929688,-0.039681772423933226
15262,2022-08-18,104.37000274658205,105.4800033569336,104.2300033569336,104.58999633789062,2151200.0,0.0003834075992075192,-4.0000762951094835,-0.43135817613353084,82.97396043968214,85.69847838351704,-2.5414158955798314,-5.237322059709015,-8.829750216564832,-5.370151677401353,11.294913390884144,1.25,3.909178466276188,4.355503463745137,-1.8668142660433489,10.577821193533623,1.2443445988509012,7.466662328639373,-1.7652139068678423,70.55704635509669,-14.674222267728581,3.1111588648942408,8,-1.8800010681152486,-5.600002288818374,-9.100004196167006,-8.740005493164077,-8.740005493164091,3,-0.03842102166047712,-4.21567160829955,104.33000183105469,-4.413774959879867,104.45999908447266,1.2608760552635023,104.55999755859376,-0.03842102166047712
15263,2022-08-19,104.94000244140624,105.3499984741211,103.9800033569336,104.27999877929688,2426200.0,0.005461336397663885,-1.1746049046321525,-3.0001040402290178,83.0317388396227,86.02088859321427,-2.517021293025266,-5.242027820888907,-9.451383042059135,-5.883417732803196,11.85781123537459,1.3699951171875,3.9689287346341473,4.396002960205067,-1.5947527766978737,10.386758697108007,1.4006250917535965,7.391380828656537,-1.7601706982481602,71.4286290957377,-11.715405269772134,2.9953778684514694,8,-2.450000762939439,-6.170001983642564,-9.860004425048814,-9.310005187988267,-12.080001831054673,4,-0.03649706253049856,-4.0000762951094835,104.37000274658205,-4.21567160829955,104.33000183105469,-4.413774959879867,104.45999908447266,-0.03649706253049856
15264,2022-08-22,103.41000366210938,105.0,103.20999908447266,105.0,2612400.0,-0.014579747891192762,1.2515786645169957,-2.409071993341708,75.43684806038286,84.64039254848194,-0.5196315321177849,-3.280887762969499,-7.918680703551317,-4.32225076109016,13.08899606577121,1.7900009155273438,4.023285457628319,2.485504150390625,-3.195236262791312,8.166244563572562,-0.3548660562003363,5.325874356981586,2.0699996948242188,8.81075776213811,-72.11015921071782,2.8403702065909657,8,-0.5250015258789062,-4.640003204345703,-8.472503662109375,-7.780006408691406,-9.85000610351561,0,-0.03529640650439603,-1.1746049046321525,104.94000244140624,-4.0000762951094835,104.37000274658205,-4.21567160829955,104.33000183105469,-0.03529640650439603
15265,2022-08-23,102.6999969482422,103.48999786376952,102.2300033569336,103.48999786376952,1169500.0,-0.006865938388196047,2.189855814267996,0.4968570660831667,66.70247811977589,82.20534347310112,0.5859033475295945,-2.1884807715315304,-7.214165028986727,-3.5965440339138866,13.891872325861643,1.2599945068359233,4.033689933562499,1.4614974975586108,-3.853353490419508,6.7763484855367295,-1.1959279964304557,4.118922991547677,2.7346063232421756,14.461341271034092,-62.146798762370786,2.6574254939890625,8,0.4100036621093608,-3.92999649047853,-8.484998703002944,-7.069999694824233,-13.629997253417983,1,-0.040214190614819456,1.2515786645169957,103.41000366210938,-1.1746049046321525,104.94000244140624,-4.0000762951094835,104.37000274658205,-0.040214190614819456
15266,2022-08-24,102.66000366210938,102.77999877929688,101.9000015258789,102.63999938964844,1382500.0,-0.00038941857177443584,5.76935266154117,-0.0253218345292485,65.07235627189522,79.93646410528963,0.9307042703544539,-1.7357888585146384,-7.010991635200895,-3.5465123815327075,14.768895288243423,0.8799972534179688,3.990982938065983,1.103004074096674,-3.7022668167183213,5.908274964911669,-1.2996313713108236,3.5056395195041716,2.646415612792964,21.22909909257136,-51.594691025494726,2.402635445407501,8,0.93499755859375,-3.890003204345703,-8.950004577636719,-7.030006408691406,-16.210006713867188,2,-0.03682063387736445,2.189855814267996,102.6999969482422,1.2515786645169957,103.41000366210938,-1.1746049046321525,104.94000244140624,-0.03682063387736445
15267,2022-08-25,103.37999725341795,103.47000122070312,102.0999984741211,103.11000061035156,1466200.0,0.007013379754771343,5.088839157045251,13.496948893973356,71.25815692745115,78.18592334405622,0.6173887171109271,-2.1103302378320024,-7.473222862706294,-4.279961893994098,15.756548704027068,1.3700027465820312,3.8590272575503235,1.5349979400634624,-2.9569828470197024,6.026978727146627,-0.7109924534781129,3.7809883336050376,1.7220369565429792,42.89846483177682,-28.37498923610144,2.2459903935415824,8,0.31000518798829546,-4.609996795654283,-9.95499992370604,-7.749999999999986,-15.14999389648436,3,-0.054556002510069423,5.76935266154117,102.66000366210938,2.189855814267996,102.6999969482422,1.2515786645169957,103.41000366210938,-0.054556002510069423
15268,2022-08-26,101.81999969482422,103.7300033569336,101.75,103.58999633789062,2004700.0,-0.015089936158246164,-1.073306250923718,-6.555624629122389,58.56299781705794,75.00370467445981,2.089897309023101,-0.30944437514722267,-5.675045680593257,-2.728896415775594,16.12763733684957,1.9800033569335938,3.5957010098042304,-0.18799972534179688,-4.406330446959302,4.030330996275708,-2.2971650861505424,1.9211656354669486,3.0899125540917964,2.1538367638221154,-65.77838042069696,2.1091653608087495,8,1.7950019836425781,-2.484996795654297,-8.41250228881836,-6.19000244140625,-11.159996032714844,4,-0.060793581417786235,5.088839157045251,103.37999725341795,5.76935266154117,102.66000366210938,2.189855814267996,102.6999969482422,-0.060793581417786235
15269,2022-08-29,102.93000030517578,103.55999755859376,100.7300033569336,101.4499969482422,1663500.0,0.010901597070108737,1.0656908087999732,-0.8361616745044037,60.94621622501518,72.05964597557129,0.8094930838627334,-1.178206085206014,-6.481990280187972,-3.852003442158278,16.269982343048774,2.8299942016601705,3.4802187943168406,0.7305007934570256,-3.2743163662813544,4.7353179531954055,-1.2719077864121573,2.7329093733262084,1.7271189638269533,73.33323160807291,7.4043711896711955,2.0024085798691873,8,0.1750030517578125,-3.164997100830078,-9.522502899169922,-7.3000030517578125,-15.230003356933594,0,-0.09783347580848933,-1.073306250923718,101.81999969482422,5.088839157045251,103.37999725341795,5.76935266154117,102.66000366210938,-0.09783347580848933
15270,2022-08-30,101.33999633789062,102.91999816894531,100.95999908447266,102.88999938964844,1826200.0,-0.015447429928795997,1.4347805483684475,-1.0472969838185133,50.0,68.2205280778759,2.1348886229566517,0.6731348248807763,-4.576012389618128,-2.33526028314121,16.192369602047542,1.970001220703125,3.057215269621281,-1.0035030364990263,-4.631561103271707,2.6245550302736547,-2.8175320698853596,0.8105259968873071,2.924411339905191,20.333099365234375,-39.890349807508954,1.81402903338634,8,1.7650070190429688,-1.4299964904785156,-7.932498931884766,-5.709999084472656,-16.829994201660156,1,-0.07677125577700405,1.0656908087999732,102.93000030517578,-1.073306250923718,101.81999969482422,5.088839157045251,103.37999725341795,-0.07677125577700405
15271,2022-08-31,100.1999969482422,101.88999938964844,100.0,101.44000244140624,3253700.0,-0.01124925430081336,-1.304878162245648,0.8000019688721133,46.03174314837486,64.11583726773064,2.936211856134591,1.9617574202872703,-3.176417453431654,-1.258011372188335,16.768616218976323,1.8899993896484375,2.5086354078140403,-2.174002456665022,-5.713777768804775,1.3657728554747308,-3.9438901127349055,-0.4041148005951385,3.710970297467398,5.36184365277938,-51.84581700806995,1.76988765606988,8,2.475002288818345,-0.28999710083009234,-6.547498703002944,-4.569999694824233,-17.20999908447267,2,-0.11107782028343904,1.4347805483684475,101.33999633789062,1.0656908087999732,102.93000030517578,-1.073306250923718,101.81999969482422,-0.11107782028343904
15272,2022-09-01,102.37999725341795,102.9800033569336,100.20999908447266,100.25,2828600.0,0.02175649073424446,-1.506792235275435,-1.717732110994921,44.2622838049699,59.80812004165811,0.4964506139986753,-0.028310609295203903,-5.077743791515033,-3.4826550214086893,17.337941731741182,2.780006408691392,1.9842230523966151,-0.11550216674805824,-3.4667485013517023,3.235744167855586,-1.7911253340498803,1.5601210005537638,1.0616539228064994,63.80683944945646,11.320770479585974,1.6756231673018196,9,0.12000274658204546,-1.674995422363267,-8.522499084472642,-6.749999999999986,-17.930000305175767,3,-0.15559680340432847,-1.304878162245648,100.1999969482422,1.4347805483684475,101.33999633789062,1.0656908087999732,102.93000030517578,-0.15559680340432847
15273,2022-09-02,101.08999633789062,103.75,100.68000030517578,102.73999786376952,2320800.0,-0.012600126490863506,-1.4858361621883756,-0.7746496025904142,36.34931725576901,55.465061063367685,1.3219088518962963,1.465187784427954,-3.586013009794314,-2.2198642623691,18.277097086220223,3.0699996948242188,1.496769052589812,-1.4870029449462834,-4.598099520995746,1.6240936311031788,-3.0425512329710074,0.06854534307844062,-1.089996337890625,29.066569010416664,-16.85561893843876,1.5555482880247298,9,0.785003662109375,0.01500701904296875,-6.757497787475586,-5.459999084472656,-16.219993591308594,4,-0.12721330939584607,-1.506792235275435,102.37999725341795,-1.304878162245648,100.1999969482422,1.4347805483684475,101.33999633789062,-0.12721330939584607
15274,2022-09-06,101.55999755859376,103.25,101.1500015258789,101.1999969482422,2740800.0,0.004649334629829971,-8.130597757579213,-0.21818198632259087,38.91436234157185,52.37749264356723,0.6279193825712497,1.171829476976228,-3.8830266350742733,-2.7291488902641987,18.807624707610447,2.160003662109375,1.0408591568815524,-1.091001510620103,-4.016916785012626,1.8349137637724198,-2.5539591478163715,0.3719561265761655,-1.4849975585937614,41.59993489583371,0.08755149737677215,1.4629576371962627,9,0.3150024414062358,-0.45499420166017046,-6.257495880126967,-5.9300003051757955,-19.819999694824233,1,-0.10732566126929821,-1.4858361621883756,101.08999633789062,-1.506792235275435,102.37999725341795,-1.304878162245648,100.1999969482422,-0.10732566126929821
15275,2022-09-07,104.73999786376952,104.9499969482422,102.18000030517578,102.18000030517578,2845600.0,0.031311543733949954,-1.1640619412059334,7.111092273131821,51.270911663137305,50.843998798149684,-2.494610154800071,-1.7705226196229233,-6.894009322495421,-5.929381878958381,19.666389502714317,3.3899993896484375,0.5861311038529777,1.8804988861083842,-1.0151809903311744,4.776178762547943,0.4326589478885978,3.3283388243281706,-4.5914978637695185,95.75759163756136,56.21342662748785,1.447839938219781,9,-2.2649993896484233,-3.6349945068359233,-9.104999542236314,-9.110000610351548,-19.959999084472642,2,-0.16268857421298089,-8.130597757579213,101.55999755859376,-1.4858361621883756,101.08999633789062,-1.506792235275435,102.37999725341795,-0.16268857421298089
15276,2022-09-08,103.9800033569336,105.12000274658205,103.48999786376952,104.04000091552734,2929900.0,-0.007256010333553831,-2.1345990199242624,-0.023436568676537334,48.84273115266852,48.35339593428495,-1.7072145529606644,-0.8459782152225728,-5.973567366252865,-5.1908917062082764,20.336861232655075,1.6300048828125284,0.25981133948128843,0.9885040283203068,-1.8557599754913952,3.832768032132009,-0.43362797358554417,2.410636030226158,-3.6394434790039014,76.78210714085911,39.46055025274242,1.422132001905853,9,-1.4200019836425781,-2.875,-8.075004577636719,-8.350006103515625,-20.460006713867188,3,-0.1872475532999185,-1.1640619412059334,104.73999786376952,-8.130597757579213,101.55999755859376,-1.4858361621883756,101.08999633789062,-0.1872475532999185
15277,2022-09-09,104.70999908447266,105.48999786376952,103.62999725341795,104.6500015258789,2000000.0,0.007020539565027573,1.296303971064768,-1.0,49.32391671260309,47.326831367123305,-2.49062517237914,-1.3697588255495532,-6.540673978051373,-5.9322977218772195,20.63592464496318,1.8600006103515625,0.10859951770214593,1.5429996490478572,-1.2687982050416622,4.354797503137377,0.13710072200309753,2.948898576092617,-4.0826726344238295,83.78380093138959,48.67903200651281,1.405898927044757,9,-1.9650001525878906,-2.6300010681152344,-8.482498168945312,-9.080001831054688,-19.659996032714844,4,-0.2074300583574732,-2.1345990199242624,103.9800033569336,-1.1640619412059334,104.73999786376952,-8.130597757579213,101.55999755859376,-0.2074300583574732
15278,2022-09-12,105.18000030517578,105.5999984741211,104.33999633789062,104.70999908447266,1772500.0,0.00448859922464484,-1.082636603235854,7.833672431332655,55.54858253408002,46.727094290352724,-2.7199159979297605,-1.822961886402581,-6.857341812249217,-6.4233866869547,20.427729404923966,1.2600021362304688,-0.00458737499488393,1.9430007934570312,-0.9997114592518415,4.885713046165904,0.4716446671025949,3.4143569198114676,-4.1636601420293005,90.5618324275207,49.97756811267544,1.4713561263544337,9,-2.3800010681152344,-3.045001983642578,-8.477500915527344,-9.550003051757812,-18.599998474121094,0,-0.1970907329985384,1.296303971064768,104.70999908447266,-2.1345990199242624,103.9800033569336,-1.1640619412059334,104.73999786376952,-0.1970907329985384
15279,2022-09-13,102.1999969482422,104.88999938964844,101.83000183105469,104.33999633789062,3093400.0,-0.028332414416117224,-1.1250059604859517,-4.553178365041201,48.627880391770965,46.57463655610506,0.16276287258435218,1.0236540593225953,-3.8202696102309375,-3.4884006193379236,19.328723421333777,3.3499984741210938,-0.3279864737937572,-0.9190025329589702,-3.827409892439505,1.9894048265215645,-2.3732062126992446,0.5352011467813043,-0.7252909539982539,9.814202828747637,-32.666855779392264,1.4542036797402695,9,0.6000022888183452,0.35000228881834516,-5.424999237060561,-6.569999694824233,-16.299995422363295,1,-0.16956941995249486,-1.082636603235854,105.18000030517578,1.296303971064768,104.70999908447266,-2.1345990199242624,103.9800033569336,-0.16956941995249486
15280,2022-09-14,103.31999969482422,103.9000015258789,102.1999969482422,102.1999969482422,1430600.0,0.010958931311409126,-2.0357150155653407,-0.5233659187005751,51.70983468718884,47.20553561597327,-0.7228558783874348,-0.19619250040877034,-4.728132788209081,-4.636028257341508,17.88397734137646,1.7000045776367045,-0.3803589405777359,0.2580001831054659,-2.5836672192155135,3.0996675854264453,-1.1628335180550238,1.6788338842659556,-1.4899978637695312,39.52252494733285,-5.413501631559832,1.420833701160492,9,-0.41500091552734375,-0.7700004577636719,-6.130001068115234,-7.69000244140625,-19.389999389648438,2,-0.20886567842426862,-1.1250059604859517,102.1999969482422,-1.082636603235854,105.18000030517578,1.296303971064768,104.70999908447266,-0.20886567842426862
15281,2022-09-15,100.19000244140624,102.9499969482422,99.91999816894531,102.9499969482422,3097500.0,-0.03029420501996749,1.195655659308144,-2.4642747665207207,42.65316686656778,47.0267448450397,2.6882754443165453,2.7486692995524464,-1.4573232524779058,-1.522278518067381,16.547004810670003,3.4000015258789062,-0.6368740261111583,-2.6649971008300923,-5.713384328043958,0.3833901263837731,-4.189190714437018,-1.1408034872231667,5.409996032714858,4.753596090741184,-38.76962670628102,1.5241936136069323,9,2.5699958801269673,2.5699958801269673,-2.6025028228759624,-4.560005187988267,-14.560005187988267,3,-0.153807798049726,-2.0357150155653407,103.31999969482422,-1.1250059604859517,102.1999969482422,-1.082636603235854,105.18000030517578,-0.153807798049726
15282,2022-09-16,100.36000061035156,101.04000091552734,99.97000122070312,100.37000274658205,5319700.0,0.0016967578081930057,-1.7088568476150927,0.0036239696150516345,46.40748251378039,48.14431876259652,2.460338494495147,2.3851355324589463,-1.4726036767997925,-1.7116924052505311,15.018368471569932,1.0699996948242188,-0.632195946080202,-2.294498825073248,-5.448975555981349,0.8599779058348531,-3.8717371905272984,-0.7172604596191974,5.126397857666021,7.746521439537723,-39.315584106637324,1.5772383654540472,9,2.3999977111816406,2.3999977111816406,-2.457498550415039,-4.730003356933594,-14.360000610351562,4,-0.16779597314538286,1.195655659308144,100.19000244140624,-2.0357150155653407,103.31999969482422,-1.1250059604859517,102.1999969482422,-0.16779597314538286
15283,2022-09-19,101.11000061035156,101.1500015258789,99.6999969482422,100.1500015258789,2873400.0,0.007473096805886703,1.7884678868796264,-95.97940503418857,45.44088231887734,48.8694876489638,1.9148404416728653,1.4055528173392133,-2.0501780862797148,-2.456825380783002,13.635288051793859,1.4500045776367045,-0.4506580722219695,-1.3529987335205078,-4.385956063872712,1.6799585968316961,-2.869477398696617,0.16347993165560126,4.265069851684572,27.167687838838837,-15.88675376121531,1.5164786651761026,9,1.5399971008300781,1.5399971008300781,-2.6724987030029297,-5.480003356933594,-13.69000244140625,0,-0.1588368851908556,-1.7088568476150927,100.36000061035156,1.195655659308144,100.19000244140624,-2.0357150155653407,103.31999969482422,-0.1588368851908556
15284,2022-09-20,99.76000213623048,100.8000030517578,98.6500015258789,100.77999877929688,2273600.0,-0.0133517799027969,3.0565867983331394,-1.062497516470751,45.993928207064634,48.28315615384462,3.333177504854632,2.6014599553583793,-0.5614856737627321,-1.1143911342170867,12.902186606757626,2.4599990844726562,-0.4322692023978476,-2.520497131347639,-5.7466303705305535,0.7056361078352751,-4.133563750939103,-0.907430511756175,5.388065385253896,21.14286876860146,-23.761799360972887,1.6130666195914571,9,2.364997863769517,2.364997863769517,-0.6375026702881001,-4.020004272460952,-12.310005187988295,1,-0.13211708122437105,1.7884678868796264,101.11000061035156,-1.7088568476150927,100.36000061035156,1.195655659308144,100.19000244140624,-0.13211708122437105
15285,2022-09-21,98.56999969482422,101.12000274658205,98.5500030517578,100.44000244140624,2853200.0,-0.011928652926262107,-1.6911047466116926,1.833342059793718,45.87759855793995,47.95369697665256,3.9738142907668674,3.6535061550920886,0.776874592088916,0.014745724299459084,12.706810723755236,2.569999694824247,-0.21508881158601412,-3.503999710083008,-7.121986337599722,0.11398691743370648,-5.312993023841372,-1.6950063963246436,6.188183866923836,0.45446979102397816,-47.40928446611144,1.8089933137583591,9,3.5050010681152344,3.5050010681152344,0.9424991607666016,-2.44000244140625,-11.389999389648438,2,-0.12853807657676797,3.0565867983331394,99.76000213623048,1.7884678868796264,101.11000061035156,-1.7088568476150927,100.36000061035156,-0.12853807657676797
15286,2022-09-22,98.87999725341795,99.51000213623048,98.04000091552734,98.3000030517578,1939500.0,0.003144948357040711,-1.6727331997032417,-0.3101568715448505,40.22346035356073,46.94253515898118,3.2009120413229795,3.210398852848371,0.6370477358820921,-0.301921787037017,12.799128019331619,1.4700012207031392,-0.05360262410295036,-3.005001831054699,-6.87990096609505,0.8698973039856526,-4.942451398574875,-1.0675522635345231,5.381531867530882,27.009523248796256,-18.059378693533418,1.937449567520177,9,2.940002441406264,2.940002441406264,1.5275001525879048,-2.3400001525878764,-9.479995727539048,3,-0.15119333903223187,-1.6911047466116926,98.56999969482422,3.0565867983331394,99.76000213623048,1.7884678868796264,101.11000061035156,-0.15119333903223187
15287,2022-09-23,97.73999786376952,98.29000091552734,96.48999786376952,98.1500015258789,2096800.0,-0.011529120361186362,4.2173816895179534,-0.7069099327817558,40.56338052384514,45.277512713399524,3.6299727516050666,4.117294812727735,1.9255516132615327,0.8403587537027732,12.805626402012388,2.3899993896484375,-0.38053851107446235,-3.863001251220723,-8.08514941102149,0.35914690858004406,-5.9740753311210995,-1.7519271713203466,5.899378436637164,26.824013254834593,-19.431781552228774,2.1110740799003818,9,2.9500007629394673,3.3050003051757955,2.6674995422363423,-1.200000762939439,-9.819999694824205,4,-0.12390015218979777,-1.6727331997032417,98.87999725341795,-1.6911047466116926,98.56999969482422,3.0565867983331394,99.76000213623048,-0.12390015218979777
15288,2022-09-26,95.62999725341795,97.81999969482422,94.26000213623048,97.3499984741211,3504700.0,-0.021587892945245324,1.6766862085976741,4.195087458131635,34.70860540195976,43.73092660342051,4.741459123694995,6.049963364622769,4.131973988121487,2.9332088332105855,13.330446901726603,3.559997558593736,-0.6934302984388978,-5.663501739501967,-10.65591487020518,-0.6710886087987546,-8.159708304853567,-3.167295174150368,7.151453634592272,19.97077252617419,-25.76382179432255,2.496206565351605,9,3.450004577636733,4.300003051757827,5.00000381469728,0.9250030517578267,-7.0999984741210795,0,-0.10070059113249386,4.2173816895179534,97.73999786376952,-1.6727331997032417,98.87999725341795,-1.6911047466116926,98.56999969482422,-0.10070059113249386
15289,2022-09-27,92.86000061035156,95.9499969482422,92.68000030517578,95.87999725341795,2924100.0,-0.02896577143807655,1.0696207268697375,1.7558107556643552,18.703886451384648,40.06359902166449,6.757915688763262,8.460640925630173,7.027832905442239,5.635603745988874,14.703940480569006,3.2699966430664205,-1.1912387301829597,-7.929998397827148,-14.115982740248924,-1.7440140554053727,-11.02299056903803,-4.837006226616268,8.728447452409497,2.1327044207085537,-35.734553571065256,3.092992171210887,9,4.954998016357422,6.279998779296875,7.770000457763672,3.6949996948242188,-4.650001525878906,1,-0.05858283874273229,1.6766862085976741,95.62999725341795,4.2173816895179534,97.73999786376952,-1.6727331997032417,98.87999725341795,-0.05858283874273229
15290,2022-09-28,93.55999755859376,94.16000366210938,92.6500015258789,93.88999938964844,3419200.0,0.007538196679315545,2.4712278794043883,0.10927225095177646,22.462973021689365,37.82024415001133,5.0599792858988195,7.534182488486948,6.457335128555641,4.888314348109631,16.15468701569946,1.5100021362304688,-1.903159075103929,-6.841001510620103,-13.810248478931854,0.12824545769164786,-10.325624994775978,-3.3563780264642276,6.603098862953658,13.265247110061415,-18.866602511982116,3.484623484155878,9,3.340003967285142,5.565002441406236,7.267503738403306,2.995002746582017,-4.879997253417983,2,-0.06530569441844059,1.0696207268697375,92.86000061035156,1.6766862085976741,95.62999725341795,4.2173816895179534,97.73999786376952,-0.06530569441844059
15291,2022-09-29,89.06999969482422,93.72000122070312,88.83000183105469,93.72000122070312,3429200.0,-0.04799057269061591,1.1032248537699862,14.090835529662604,15.520272397729755,34.38833191489459,8.724161853159487,11.750025658058718,11.055697270622787,9.304590227012426,18.54413204854725,4.8899993896484375,-2.432197578037517,-10.774499511718744,-19.393532535110538,-2.155466488326951,-15.084016023414634,-6.464983000022855,9.74073964550287,2.536975549643088,-22.10861317851247,4.309516511695894,9,5.920001983642578,8.145000457763672,11.870000839233398,7.4850006103515625,0.5,3,-0.021219258966251764,2.4712278794043883,93.55999755859376,1.0696207268697375,92.86000061035156,1.6766862085976741,95.62999725341795,-0.021219258966251764
15292,2022-09-30,86.44999694824219,90.0,86.08000183105469,89.6500015258789,5127200.0,-0.02941509773839457,1.0102546847398475,0.6881728016276036,12.283512422887938,30.704179704229098,10.240418666216414,13.82417416484246,13.75327477863462,11.834248659852705,20.678576788995283,3.9199981689453125,-3.261570686533446,-12.59800224304199,-22.99195203827621,-2.2040524478077685,-17.7949771406591,-7.401027345424879,10.364594890230421,3.1515773808556755,-12.612586984606816,5.196974897617109,9,7.150005340576172,9.390003204345703,14.732503890991211,10.105003356933594,1.5500030517578125,4,0.03412382512173928,1.1032248537699862,89.06999969482422,2.4712278794043883,93.55999755859376,1.0696207268697375,92.86000061035156,0.03412382512173928
15293,2022-10-03,88.2300033569336,89.12999725341797,87.13999938964844,87.69999694824219,6209900.0,0.02059001123802351,-1.412116392085782,-0.16562676578507549,20.440128618110805,27.864868638789783,7.198217853186492,11.627477669903612,12.02283530668376,9.98307136499956,22.526256702490613,2.6800003051757812,-3.653012180036555,-10.174996185302732,-21.579083395316047,1.2290910247105842,-15.877039790309396,-4.472952580296067,6.437670480055431,21.783207593840796,5.04886301670518,5.70204360500666,10,5.369998931884766,7.609996795654297,12.999998092651367,8.324996948242188,1.0199966430664062,0,-0.003513602813026706,1.0102546847398475,86.44999694824219,1.1032248537699862,89.06999969482422,2.4712278794043883,93.55999755859376,-0.003513602813026706
15294,2022-10-04,90.66000366210938,91.18000030517578,88.37000274658203,88.56999969482422,5094100.0,0.02754165491012439,-1.2570280878392248,3.9433560293080365,24.619088479887196,25.50281196345059,3.7343400338770465,8.789657849460639,9.62491558379486,7.484131010620331,24.031015115360628,2.9499969482421875,-4.1661436563287,-7.199996185302737,-19.004038129505304,4.604045758899829,-13.10201715740402,-1.297975213201454,2.290135773692782,56.683178133102686,41.062064775634276,5.902020972101283,10,2.134998321533203,5.179996490478516,10.814998626708984,5.894996643066406,-2.8400039672851562,1,-0.023494427495845294,-1.412116392085782,88.2300033569336,1.0102546847398475,86.44999694824219,1.1032248537699862,89.06999969482422,-0.023494427495845294
15295,2022-10-05,87.69999694824219,89.63999938964844,87.38999938964844,89.47000122070312,3296800.0,-0.03264953225569189,1.132700804882811,-0.8468903888063488,24.788043320908272,23.787765626489207,5.57673807043507,10.970055942772603,12.563281421762383,10.377244423551687,24.864749274177818,3.2700042724609375,-4.859041147477598,-9.30800285339356,-21.47540005111091,2.859394344323789,-15.391701452252235,-3.2243042545348857,3.876114966610473,21.204126264492356,4.0345026677044835,6.083698598858678,10,4.485004425048828,8.140003204345703,13.735006332397461,8.855003356933594,4.100006103515611,2,0.005815303922204862,-1.2570280878392248,90.66000366210938,-1.412116392085782,88.2300033569336,1.0102546847398475,86.44999694824219,0.005815303922204862
15296,2022-10-06,84.51000213623047,87.66000366210938,84.19000244140625,87.4800033569336,4211100.0,-0.0363739443901504,1.084083671271794,1.6779627410581126,21.482551363888064,21.667673497605087,7.279503404492473,13.30897600686204,15.698311992669474,13.462595205422474,25.878508603142958,3.5099945068359375,-5.632328523253264,-11.524497604370112,-24.43596495859302,1.3869697498527955,-17.980231281481565,-5.068763927258658,6.6699981689453125,4.577965559658281,-13.214230082168342,6.45573367711145,10,6.494998931884766,10.384998321533203,16.997499465942383,12.044998168945312,5.470001220703125,3,0.049343250071432365,1.132700804882811,87.69999694824219,-1.2570280878392248,90.66000366210938,-1.412116392085782,88.2300033569336,0.049343250071432365
15297,2022-10-07,82.98999786376953,84.87999725341797,82.56999969482422,84.55000305175781,3717000.0,-0.017986087256401717,1.081084889287543,0.525254056164651,18.277311878425508,19.841974217212393,7.2495565869536875,13.827271641015614,17.101679703903002,14.872844523532933,26.869452109786952,2.30999755859375,-6.444487145892808,-11.958501815795898,-25.438781889286375,1.521778257694578,-18.69864185254113,-5.218361779050667,6.792002868652347,4.878027168085917,-11.24375060847446,6.7401400367452355,10,6.270000457763672,11.095001220703125,18.302501678466797,13.56500244140625,5.670005798339844,4,0.07928668514796144,1.084083671271794,84.51000213623047,1.132700804882811,87.69999694824219,-1.2570280878392248,90.66000366210938,0.07928668514796144
15298,2022-10-10,84.44999694824219,84.98999786376953,83.22000122070312,83.25,4127900.0,0.017592470442875374,-1.8095307296397214,-0.7692262548111487,23.299612675915782,20.352610464382515,4.511310183938292,11.314714812822501,15.509301103314016,13.294339199868176,27.84114029822584,2.0,-7.22658338198265,-9.46200256347656,-22.817140105755144,3.893134978802024,-16.13957133461585,-2.7844337923372677,3.889603576660164,21.835042045847253,6.086152716956898,6.677568771139289,10,3.9150047302246094,9.635002136230469,17.152503967285156,12.515003204345703,4.7700042724609375,0,0.042036745767244366,1.081084889287543,82.98999786376953,1.084083671271794,84.51000213623047,1.132700804882811,87.69999694824219,0.042036745767244366
15299,2022-10-11,84.87000274658203,86.19000244140625,84.18000030517578,84.30999755859375,3921000.0,0.004973425855743452,-3.9024460592301753,0.46667217679895223,25.448042199561925,20.684284817479472,3.1723383164160737,10.044823750970409,14.941658407169399,12.76536936237261,30.33151597609019,2.0100021362304688,-8.020521656433175,-8.175497055053711,-21.515259052567956,5.164264942460534,-14.845378053810833,-1.5056160562965886,2.3156776123046967,32.531869180158395,14.234969087944762,6.669880998757121,10,3.2749977111816406,9.214996337890625,16.619998931884766,12.604999542236328,4.8699951171875,1,0.051608308137993664,-1.8095307296397214,84.44999694824219,1.081084889287543,82.98999786376953,1.084083671271794,84.51000213623047,0.051608308137993664
15300,2022-10-12,81.73999786376953,84.87000274658203,81.66999816894531,84.87000274658203,2552800.0,-0.03687999035605727,1.0447281697281696,-5.589242653369845,22.102880541925174,21.415685722390073,4.972236114715372,12.09534962966191,17.905243758788558,15.780515502337153,33.11239658415144,3.2000045776367188,-8.665313937890573,-10.226501846313482,-23.55808792698035,3.1050842343533844,-16.892294886646923,-3.560708805980042,4.522546362304695,1.1686081908289412,-15.364177725802264,6.665793040333436,10,4.685001373291016,11.895000457763672,19.750003814697266,16.41500473022461,7.3300018310546875,2,0.0743822117684394,-3.9024460592301753,84.87000274658203,-1.8095307296397214,84.44999694824219,1.081084889287543,82.98999786376953,0.0743822117684394
15301,2022-10-13,84.77999877929688,85.04000091552734,80.30000305175781,80.80000305175781,4047100.0,0.03719110588421959,1.1066657172309027,-1.2715621465621465,30.13489894098359,23.39917311328959,1.4077419368610151,8.265450083435155,14.694288415787213,12.631628977528536,35.70240779511783,4.739997863769531,-8.728253928262674,-6.41600074768067,-19.525816500429855,6.693815005068515,-12.970908624055255,0.13890712869391564,1.410003662109375,76.06105588758753,58.31721476971218,6.55490787637459,10,0.9600028991699219,8.170001983642578,17.01000213623047,13.990001678466797,6.5,3,0.08280259935761158,1.0447281697281696,81.73999786376953,-3.9024460592301753,84.87000274658203,-1.8095307296397214,84.44999694824219,0.08280259935761158
15302,2022-10-14,83.5199966430664,86.16999816894531,83.13999938964844,85.33999633789062,4001200.0,-0.014862021165045869,-1.3488415418508717,-0.4572868463729666,30.94115019595793,24.565953288605936,2.467946422798832,8.64224714009353,15.753564408402212,13.765211955413662,38.22197056925326,3.029998779296875,-9.019575858351232,-6.834002685546878,-19.62489044391627,5.956885072822516,-13.229446564731575,-0.43855880636218103,-3.2199935913085938,54.668827249246775,35.66970848975076,6.395443879184697,10,2.2200050354003906,9.430004119873047,18.3125057220459,15.250003814697266,9.6300048828125,4,0.07734682679017424,1.1066657172309027,84.77999877929688,1.0447281697281696,81.73999786376953,-3.9024460592301753,84.87000274658203,0.07734682679017424
15303,2022-10-17,85.05000305175781,86.05999755859375,84.7300033569336,84.80000305175781,3606400.0,0.0183190429859581,-5.820493759536758,-0.137362660395471,37.20931859801202,25.96486774617536,0.4910597569923283,6.163374909725206,14.052268638456255,12.085263855638772,40.74147178390198,2.5400009155273438,-8.65175085791283,-4.500996398925778,-16.436586545314896,7.434593747463339,-10.46879147212033,1.466798674268773,-4.75,80.64516964718257,57.05416032199987,5.967795073194558,10,-0.0800018310546875,7.899997711181641,17.36249542236328,13.724994659423828,8.659996032714844,0,0.04244562587675249,-1.3488415418508717,83.5199966430664,1.1066657172309027,84.77999877929688,1.0447281697281696,81.73999786376953,0.04244562587675249
15304,2022-10-18,86.58000183105469,86.86000061035156,85.33999633789062,85.95999908447266,2612300.0,0.017989402991153147,1.5762777616138104,2.480010986328125,38.87119132780039,27.529661969163374,-1.8758120510509286,3.789632259055395,12.34524000219939,10.408546523080673,42.735821850742674,1.80999755859375,-7.848815919053209,-2.31199760437012,-13.291350986704813,8.667355777964573,-7.801674295537467,3.1776790867972267,-6.162598876953126,95.73172433684721,67.90847228830921,5.489676691167348,10,-2.5999984741210938,6.0149993896484375,15.887496948242188,12.249996185302734,8.549995422363267,1,0.03049202279759622,-5.820493759536758,85.05000305175781,-1.3488415418508717,83.5199966430664,1.1066657172309027,84.77999877929688,0.03049202279759622
15305,2022-10-19,85.9000015258789,86.33999633789062,85.05000305175781,85.47000122070312,1806500.0,-0.007854011212689471,-1.0314908597208956,0.6935458069279518,44.2468342897527,30.05902673870389,-1.651684668556598,3.6593775969823668,12.820862302831074,10.934787900155001,45.07243620957513,1.529998779296875,-7.476343948419682,-2.3584980010986385,-12.409487720232235,7.692491718034958,-7.383992860665444,2.666996858468167,-5.224894665527344,85.3658621684236,52.09916888531842,5.0254948595668,10,-2.3199996948242188,6.200000762939453,16.77499771118164,12.929996490478516,9.569999694824219,2,0.04470309976343545,1.5762777616138104,86.58000183105469,-5.820493759536758,85.05000305175781,-1.3488415418508717,83.5199966430664,0.04470309976343545
15306,2022-10-20,83.93000030517578,86.29000091552734,83.54000091552734,86.29000091552734,3165500.0,-0.022933657575193722,1.3305078718520673,-5.4883696172885506,45.315996949380306,33.063325079921086,0.254113960421293,4.6925239583290335,14.53455700994678,12.722206297630947,47.39630182547786,2.75,-7.435454276057399,-3.5809993743896484,-12.461503677398483,5.299504928619186,-8.021251525894058,0.8592527771147616,-3.007497694824224,21.236576782037293,-15.185163706474182,4.440252151504416,10,-0.34999847412109375,7.694999694824219,18.79749870300293,14.89999771118164,11.290000915527344,3,0.06124150328796629,-1.0314908597208956,85.9000015258789,1.5762777616138104,86.58000183105469,-5.820493759536758,85.05000305175781,0.06124150328796629
15307,2022-10-21,85.62999725341797,86.16000366210938,83.41000366210938,84.11000061035156,2278600.0,0.02025493794901556,1.1317751288564526,-0.6440662076099958,45.15286369452407,35.491464081988674,-1.1532987889046495,2.1489356014394048,12.597236465379353,10.872247732250855,49.166213045638486,2.75,-7.166554165285305,-1.2755023956298857,-8.761265792279474,6.210261001019703,-5.01838409395468,2.4673793026949085,-4.4699947230664066,64.34769724766585,24.99717915438321,3.7428816983247954,10,-2.0499954223632812,5.095005035400391,17.130001068115234,13.200000762939453,9.020004272460938,4,0.06598156845851566,1.3305078718520673,83.93000030517578,-1.0314908597208956,85.9000015258789,1.5762777616138104,86.58000183105469,0.06598156845851566
15308,2022-10-24,86.0,86.98999786376953,85.25,86.4800033569336,2141900.0,0.004320947780566131,1.3200089518684481,-0.3157923796234484,40.58966285875219,37.17386637745426,-1.4307725815412908,1.0756347039713035,11.906142592800052,10.352752770899727,50.04977405419968,1.7399978637695312,-6.430129154760721,-0.4239997863769531,-6.685668196232427,5.837668623478521,-3.5548339913046902,2.706834418550784,-4.6119975464484355,72.34638359720141,33.734736797341725,3.130834204927735,10,-2.354999542236328,4.725002288818359,16.759998321533203,12.829998016357422,10.800003051757798,0,0.08313955262649886,1.1317751288564526,85.62999725341797,1.3305078718520673,83.93000030517578,-1.0314908597208956,85.9000015258789,0.08313955262649886
15309,2022-10-25,87.41999816894531,87.55999755859375,85.98999786376953,86.05000305175781,2580000.0,0.016511606615643215,-1.1073743714733382,-2.854136533418104,49.39707454655734,40.20655460019117,-2.739055500250373,-0.8145749112645717,10.149788058092355,8.786648846161,50.38872729010424,1.5699996948242188,-5.358862120545709,1.267998504638669,-4.244295093834822,6.78029210311216,-1.4881482945980764,4.0241453038754145,-5.695875990780664,96.62651576988976,53.507359934838846,2.7561467992367445,10,-3.4899978637695312,3.2900047302246094,15.229999542236328,11.40999984741211,9.060005187988281,1,0.07195151049273041,1.3200089518684481,86.0,1.1317751288564526,85.62999725341797,1.3305078718520673,83.93000030517578,0.07195151049273041
15310,2022-10-26,87.44999694824219,88.61000061035156,87.23999786376953,88.0,2197600.0,0.00034315694263575836,-1.8247443762781186,-0.4014635124298316,57.327995551679585,43.22800977915739,-2.0941329151098387,-1.3974369940950737,9.780070304764948,8.614025651363761,50.53266715421842,1.3700027465820312,-4.51876626594354,1.6034973144531222,-2.731678689363818,5.938673318270062,-0.564090687455348,3.7710853163615923,-5.259004739643217,77.69222417521794,28.471078724490383,2.167588001908468,10,-1.5749969482421875,3.2600059509277344,14.675003051757812,11.380001068115234,7.670005798339858,2,0.08782161890435769,-1.1073743714733382,87.41999816894531,1.3200089518684481,86.0,1.1317751288564526,85.62999725341797,0.08782161890435769
15311,2022-10-27,87.18000030517578,89.31999969482422,86.1500015258789,86.16999816894531,2740500.0,-0.0030874402800289413,-5.038118074477747,-1.8363573311138854,61.137691616919476,46.58318104815312,-1.6180494115067319,-1.3452668632800027,9.704397161096352,8.736623514281476,49.854007977091634,3.1699981689453125,-3.7773932931953453,1.4280006408691435,-2.688180105169593,5.54418138690788,-0.6300897321502248,3.4860910138885117,-4.347107256401557,63.79017214559115,8.589795385576544,2.0580903730193687,10,-0.8149986267089844,2.7250022888183594,14.895000457763672,11.64999771118164,7.339996337890625,3,0.09509062728272522,-1.8247443762781186,87.44999694824219,-1.1073743714733382,87.41999816894531,1.3200089518684481,86.0,0.09509062728272522
15312,2022-10-28,89.4000015258789,89.55999755859375,87.55999755859375,87.55999755859375,2633900.0,0.02546457000380764,-1.1739083562421997,1.8217822530083168,62.64691056539735,49.40958015564038,-3.258973309412042,-3.513045072229815,7.156106253255388,6.37472840181654,48.59394405948731,2.3799972534179688,-2.4741280780774417,3.5005016326904297,-0.9210859533537388,7.922089218734598,1.2897078396683526,5.711295425712507,-5.788655679578682,96.28779296183531,35.343991081757224,2.2107937930220825,10,-2.9150009155273438,-0.10499954223632812,12.419998168945312,9.429996490478516,6.970001220703139,4,0.0651006666162024,-5.038118074477747,87.18000030517578,-1.8247443762781186,87.44999694824219,-1.1073743714733382,87.41999816894531,0.0651006666162024
15313,2022-10-31,87.91999816894531,89.38999938964844,87.36000061035156,89.3499984741211,4104000.0,-0.01655484711043509,1.688736301214133,-0.7771724032126316,57.39213178023658,51.46746242813329,-1.4852367388253214,-2.1686448859170184,8.26547792736406,7.7331287917908185,47.2859722115498,2.0400009155273438,-1.6265629452236254,2.035998535156253,-2.3532451699174572,6.425242240229963,-0.1586233173806022,4.230620387693108,-3.475841082923992,54.06163781957443,-10.043326305086964,2.1946218525368564,10,-1.43499755859375,1.1400032043457031,12.947500228881836,10.90999984741211,8.75,0,0.07654690055840718,-1.1739083562421997,89.4000015258789,-5.038118074477747,87.18000030517578,-1.8247443762781186,87.44999694824219,0.07654690055840718
15314,2022-11-01,88.52999877929688,89.19999694824219,87.62000274658203,88.0999984741211,4169800.0,0.006938132655319285,-1.2733864283793204,-0.3006994499367774,68.74654286635084,54.18965226997752,-1.9998465971872434,-3.1056292341545486,7.333616252092185,7.040083174932022,47.17593913125044,1.5799942016601562,-0.6683535608095639,2.7524993896484347,-1.2336658272108565,6.738664606507726,0.7594167812187891,4.74558199807808,-3.369624027115421,69.79472206374243,-2.1774440838280498,1.9930826084296476,11,-2.0449981689453125,-0.404998779296875,10.97500228881836,10.299999237060547,9.19000244140625,1,0.0934147112446917,1.688736301214133,87.91999816894531,-1.1739083562421997,89.4000015258789,-5.038118074477747,87.18000030517578,0.0934147112446917
15315,2022-11-02,88.20999908447266,90.63999938964844,88.16999816894531,88.51000213623047,3166600.0,-0.003614590525658601,-11.99983938323161,-0.697681020563865,61.143595649214575,55.94827434773689,-1.4725711365967982,-2.893830611128294,7.344289520084928,7.274333991326486,46.5459836899501,2.470001220703125,-0.04785488861438125,2.4069995880126953,-1.6370536208111588,6.451052796836549,0.38497298360077536,4.429026192424615,-2.433677139393481,45.87970019353863,-24.518761750641637,2.0220266044119257,11,-1.18499755859375,-0.9799957275390625,10.267499923706055,10.619998931884766,8.370002746582031,2,0.09375359209040823,-1.2733864283793204,88.52999877929688,1.688736301214133,87.91999816894531,-1.1739083562421997,89.4000015258789,0.09375359209040823
15316,2022-11-03,88.68000030517578,89.58000183105469,87.2300033569336,87.7699966430664,4020800.0,0.005328207976207366,-1.361819101950681,-3.0333146838919687,67.67123803073913,58.450315940649666,-1.3387064023026483,-3.1994452284243238,6.565334987364665,6.80427391760621,45.38774210440676,2.3499984741210938,0.45026288026906514,2.6685009002685547,-1.522192734903328,6.859194535440437,0.5731540826826063,4.763847717854503,-2.1254899689655247,42.521954111711466,-28.63245888449481,2.095346817585944,11,-0.7350006103515625,-1.6699981689453125,9.332500457763672,10.14999771118164,9.870002746582017,3,0.07262068582819348,-11.99983938323161,88.20999908447266,-1.2733864283793204,88.52999877929688,1.688736301214133,87.91999816894531,0.07262068582819348
15317,2022-11-04,89.56999969482422,89.68000030517578,87.72000122070312,88.81999969482422,3304300.0,0.010036077882111805,3.041230140003146,0.8241725074616855,66.18910078616653,61.29469793258459,-1.8003699128620383,-3.7642046596358654,5.3471431117593795,5.960425947829904,43.886557807042756,1.9599990844726562,0.8117259608309269,3.2295001983642635,-0.9954312922989885,7.4544316890275155,1.1170344530326304,5.341965943695897,-2.3618111100638544,68.62167332281773,-1.2771900370945701,2.1124657453316282,11,-1.2550010681152344,-3.829998016357422,6.532501220703125,7.645000457763672,9.050003051757827,4,0.05526400541595877,-1.361819101950681,88.68000030517578,-11.99983938323161,88.20999908447266,-1.2733864283793204,88.52999877929688,0.05526400541595877
15318,2022-11-07,88.0,89.83999633789062,86.68000030517578,89.83999633789062,3038600.0,-0.01752818689486879,2.434785132602458,-2.4533284505208335,55.071422031947556,61.92518098651684,0.09293804611077405,-2.0180791456046165,6.6142312471051525,7.5645630426083414,42.48953968619552,3.1599960327148438,1.278520686389001,1.4820003509521484,-2.706644321991419,5.670645023895716,-0.6123219855196282,3.576322687423925,2.6399993896484375,33.33333333333333,-31.92234714341754,2.094322336471781,11,0.3950004577636719,-2.259998321533203,6.720001220703125,7.840000152587891,10.489997863769517,0,0.09511366757479589,3.041230140003146,89.56999969482422,-1.361819101950681,88.68000030517578,-11.99983938323161,88.20999908447266,0.09511366757479589
15319,2022-11-08,89.25,89.62000274658203,88.0,88.05999755859375,2959600.0,0.014204545454545414,-1.4732912453990588,-0.6467417444811172,61.49622012453141,62.38831705016704,-0.9724397171643773,-3.0810848812323854,5.033815304573551,6.379627723725406,41.69847770160155,1.6200027465820312,1.6921633699020049,2.51300048828125,-1.7697986028669845,6.7957995794294845,0.37160094270713273,4.654400033855367,1.3107994079589815,64.89899719677484,2.0967718063783565,2.1413995455741195,11,-0.8549995422363281,-3.509998321533203,5.470001220703125,6.590000152587891,6.319999694824219,1,0.08313723438594178,2.434785132602458,88.0,3.041230140003146,89.56999969482422,-1.361819101950681,88.68000030517578,0.08313723438594178
15320,2022-11-09,87.81999969482422,88.80000305175781,87.62999725341797,88.30999755859375,2932000.0,-0.016022412382921902,-1.6896600106986575,-0.41176206595886544,63.86314942303718,62.69114569529123,0.5761536775458467,-1.2355800939735104,6.1612289002133735,7.879492234010726,40.46235159443757,1.6200027465820312,2.2054690827480528,0.7790000915527315,-2.8186831125350693,4.376683295640532,-1.0198415104911618,2.577841693596625,2.6631837310791013,36.07597534447001,-30.6627979666911,1.7988416020439002,11,0.8400001525878906,-2.3499984741210938,6.497501373291016,8.020000457763672,6.75,2,0.11273060305490268,-1.4732912453990588,89.25,2.434785132602458,88.0,3.041230140003146,89.56999969482422,0.11273060305490268
15321,2022-11-10,91.8000030517578,91.9800033569336,88.94000244140625,90.33000183105469,4114900.0,0.04532001105402128,2.322402047844177,-3.0000155702607727,68.91478796979113,63.38757651800166,-2.9944859685270018,-4.9146746466928874,1.955399348391225,3.9686165809239498,38.29679467650765,4.160003662109375,2.4667569543532863,4.408003234863273,0.39348334686053477,8.42252312286601,2.4007432908618966,6.415263178864649,-5.120002746582017,96.60376978243256,28.341343338096223,2.0072599440013708,11,-2.470001220703111,-5.659999847412095,2.212497711181655,4.039997100830092,2.1999969482422017,3,0.05206970174719805,-1.6896600106986575,87.81999969482422,-1.4732912453990588,89.25,2.434785132602458,88.0,0.05206970174719805
15322,2022-11-11,89.9800033569336,91.93000030517578,89.1500015258789,91.2699966430664,3966700.0,-0.01982570407757034,1.1302667656636403,-0.8775457244285829,61.20496305801219,63.811224437754504,-1.2108999503398366,-2.725637795129515,3.453489568088969,5.842114384973655,36.61708793172393,2.779998779296875,2.501358819137039,2.265003204345703,-1.4674018783410787,5.997408287032485,0.3988006630023051,4.131205745689101,-3.1940029907226517,62.264172671812425,-5.255218911561961,1.8662025413433914,11,-0.6500015258789062,-3.8400001525878906,2.9699974060058594,4.914997100830078,3.6899948120117188,4,0.09524338047453318,2.322402047844177,91.8000030517578,-1.6896600106986575,87.81999969482422,-1.4732912453990588,89.25,0.09524338047453318
15323,2022-11-14,88.66000366210938,90.58999633789062,88.45999908447266,90.33000183105469,3045700.0,-0.014669922711472161,-1.0579610791685095,1.2945789616872287,53.51077360143636,62.118361186097346,0.25156303553292503,-1.1819164525976191,4.471191147703863,7.174948468791328,34.94722157305733,2.1299972534179688,2.457802581550368,0.7645034790039062,-2.769116804002479,4.298123762010292,-1.0023066624992794,2.531313620507092,-1.7701232360839754,23.67827502262507,-38.50032345696695,1.7668101415031918,11,0.6699981689453125,-2.520000457763672,3.0124950408935547,5.424995422363281,6.67999267578125,0,0.1123392586631402,1.1302667656636403,89.9800033569336,2.322402047844177,91.8000030517578,-1.6896600106986575,87.81999969482422,0.1123392586631402
15324,2022-11-15,89.22000122070312,90.58000183105469,88.05000305175781,89.72000122070312,4912300.0,0.006316236583160384,1.2792769262492267,0.2994015258805793,54.86532170119957,61.420775191873446,-0.2237995338821861,-1.6168897497447858,3.594018099912418,6.612171130784915,33.681217179672196,2.529998779296875,2.212489867647406,1.1925010681152344,-2.331433057911454,4.716435194141923,-0.5694659948981098,2.9544681311285785,-2.2283183360595586,36.55176405385117,-22.68691046726738,1.7619670630133444,11,0.1100006103515625,-3.079998016357422,2.0049991607666016,4.864997863769531,5.25,1,0.10390043169956065,-1.0579610791685095,88.66000366210938,1.1302667656636403,89.9800033569336,2.322402047844177,91.8000030517578,0.10390043169956065
15325,2022-11-16,89.73999786376953,90.5999984741211,89.51000213623047,89.7300033569336,3294700.0,0.005828251916070837,-3.8444610220067137,-0.019989013671875,56.94142413139108,60.22857364750144,-0.5631650392597862,-1.9335892240130192,2.6538323036397458,6.070355499346562,32.28061165055222,1.3799972534179688,2.206019353807193,1.5204978942871037,-1.9331089191041286,4.974104707678336,-0.20630551240851958,3.247301300982727,-2.648548569680159,43.002409180121646,-15.01361109996354,1.7268034066956184,11,-0.40999603271484375,-3.599994659423828,1.3750019073486328,4.345001220703125,5.9500045776367045,2,0.0649654777115658,1.2792769262492267,89.22000122070312,-1.0579610791685095,88.66000366210938,1.1302667656636403,89.9800033569336,0.0649654777115658
15326,2022-11-17,89.06999969482422,89.52999877929688,88.51000213623047,89.05000305175781,2587800.0,-0.007465992699959845,1.170217601272655,2.000763358778626,49.02308513031404,58.32123857462895,0.18771227840856852,-0.9051802121591948,2.9116931349696245,6.712820472065161,30.63771816510953,1.2299957275390625,1.9063936346807253,0.5934997558593693,-2.2221599435464583,3.409159455265197,-0.8143300938435516,2.0013296055622902,-1.8807793194779663,26.288591884127506,-25.77566095513712,1.4078298497029162,11,0.26000213623046875,-2.9299964904785156,0.9599990844726562,4.564998626708984,7.220001220703125,3,0.06174918624502479,-3.8444610220067137,89.73999786376953,1.2792769262492267,89.22000122070312,-1.0579610791685095,88.66000366210938,0.06174918624502479
15327,2022-11-18,91.27999877929688,91.58999633789062,89.68000030517578,89.68000030517578,4318800.0,0.024811935466988455,-1.387497317788427,80.01335368180084,59.53462412448129,58.8171499182438,-1.9603683388527458,-2.814492773157994,0.2832061715609768,4.483229218035149,28.475962066448414,2.5199966430664062,1.893159313285281,2.520998764038083,-0.225045862247498,5.267043390323664,1.1479764508952996,3.8940210771808665,-3.994962744318869,91.24299021108031,37.802522962382454,1.3730223131427874,11,-1.4749984741210938,-3.7199974060058594,-1.93499755859375,1.6700019836425781,4.0800018310546875,4,0.02979843620813072,1.170217601272655,89.06999969482422,-3.8444610220067137,89.73999786376953,1.2792769262492267,89.22000122070312,0.02979843620813072
15328,2022-11-21,93.1500015258789,93.33000183105469,91.33999633789062,91.41999816894531,3150700.0,0.020486445788671093,-1.105818098148365,1.081253129246835,62.23517854523429,58.89925640943301,-3.3782809800927396,-4.344094346250728,-2.0073350344366077,2.595208103166769,26.567691109822412,2.0500030517578125,1.793224008618239,4.033501434326169,0.9579166883345493,7.109086180317789,2.495709061330359,5.571293807321979,-5.771066144461784,96.59090252290264,43.351182551675564,1.5377923729958067,11,-2.670001983642578,-4.779998779296875,-3.8050003051757812,-0.20000076293945312,2.8600006103515767,0,0.005582357858812781,-1.387497317788427,91.27999877929688,1.170217601272655,89.06999969482422,-3.8444610220067137,89.73999786376953,0.005582357858812781
15329,2022-11-22,93.70999908447266,94.6999969482422,93.04000091552734,93.61000061035156,3286800.0,0.006011782602474369,-1.677417568557019,0.057802474035853674,64.38284886133654,58.95700079146627,-3.619751543857433,-4.6469509141493575,-2.89396531082609,1.98817172751545,25.085090030811386,1.659996032714858,1.687548708300909,4.278998947143549,0.6902677268369501,7.867730167450148,2.4846333369902425,6.0733645572968555,-6.0930210450700315,84.00648314198185,28.603285278552242,1.7943656101533014,11,-2.3349990844726562,-4.654998779296875,-4.749998092651367,-0.7599983215332031,1.2399978637695455,1,0.01739405900483093,-1.105818098148365,93.1500015258789,-1.387497317788427,91.27999877929688,1.170217601272655,89.06999969482422,0.01739405900483093
15330,2022-11-23,95.12999725341795,95.20999908447266,93.43000030517578,93.70999908447266,3323000.0,0.015153112611443698,1.253160400591036,14.200198367284514,66.06875809221725,58.64077524951362,-4.351373702286907,-5.757259587445944,-4.666936714021233,0.5986907761826501,24.179908076280256,1.779998779296875,1.9465940525789591,5.31499710083007,1.040709590495581,9.589284611164558,3.1778533456628253,7.452140855997314,-7.08803807948496,98.80594227620222,40.047739558058936,2.1371437551672448,11,-3.49999618530272,-5.819995880126939,-6.842494964599595,-2.1799964904785014,-0.2599945068359091,2,-0.0069378329840235065,-1.677417568557019,93.70999908447266,-1.105818098148365,93.1500015258789,-1.387497317788427,91.27999877929688,-0.0069378329840235065
15331,2022-11-25,95.47000122070312,95.80999755859376,94.9499969482422,95.3499984741211,1252000.0,0.0035740983612080335,1.150013828356638,0.08450908543858414,65.1127114255284,59.07496951257097,-4.5997549009339025,-5.7385731109789475,-5.262335978709501,0.27201100888102303,23.009045216039198,0.8600006103515625,2.0306957566479866,5.2405010223388615,0.46380557133474554,10.017196473342977,2.8521532968368035,7.6288487478409195,-6.854598853926959,94.45356459660626,35.41694633653103,2.3883477255020593,11,-3.5400009155273438,-5.8600006103515625,-7.629999160766602,-2.520000457763672,0.04999542236328125,4,0.002304401570023318,1.253160400591036,95.12999725341795,-1.677417568557019,93.70999908447266,-1.105818098148365,93.1500015258789,0.002304401570023318
15332,2022-11-28,95.22000122070312,97.27999877929688,93.98999786376952,97.16000366210938,4529100.0,-0.002618623617926419,2.0183596046700583,-16.166316994087353,69.83517151468662,60.888791502932115,-3.9429357873822255,-5.302035346207447,-5.281382383289582,0.5384876449412559,22.10122044755601,3.290000915527358,2.2139092003315852,4.699501037597656,-0.5501266160500649,9.949128691245377,2.074687210773803,7.32431486442151,-5.885139334745205,65.31992067488004,2.9067605418156433,2.624813826823858,11,-2.5550003051757812,-4.875,-7.617500305175781,-2.270000457763672,-1.44000244140625,0,0.011237131706647974,1.150013828356638,95.47000122070312,1.253160400591036,95.12999725341795,-1.677417568557019,93.70999908447266,0.011237131706647974
15333,2022-11-29,94.6500015258789,94.87999725341795,94.01000213623048,94.5999984741211,2044500.0,-0.005986134084403738,2.4117823055980203,-0.02577473651093283,65.41096621161735,62.06052978186744,-2.719929208202103,-4.429069739320823,-5.01677813415921,1.124690821113603,21.08649488596719,1.209999084472642,1.9609079108672063,3.793001174926758,-1.6151569557286507,9.201159305582166,1.0889221095990536,6.497080240254462,-4.361723212720307,37.97173163951093,-23.130325885078314,2.7040790653277047,11,-1.7550010681152344,-3.3850021362304688,-7.497499465942383,-1.7000007629394531,1.8799972534179688,1,0.007501310861347754,2.0183596046700583,95.22000122070312,1.150013828356638,95.47000122070312,1.253160400591036,95.12999725341795,0.007501310861347754
15334,2022-11-30,96.8000030517578,96.87999725341795,93.97000122070312,94.56999969482422,4346800.0,0.02271528252739685,1.4351515190208974,44.59734513274308,74.61624015529837,64.02439822896824,-4.114295550555056,-6.248078329452298,-7.409967348386104,-1.0071386507141966,20.254404797619127,2.9099960327148295,2.042128542314245,5.529502487182597,-0.37167535231061777,11.430680326675812,2.5789135674359898,8.480091406929205,-5.672718282662601,87.53257356423619,22.30383655504177,2.9505889197466106,11,-3.9050025939941264,-5.165004730224595,-9.615001678466783,-3.850002288818345,1.1499938964844034,2,-0.00816116622542784,2.4117823055980203,94.6500015258789,2.0183596046700583,95.22000122070312,1.150013828356638,95.47000122070312,-0.00816116622542784
15335,2022-12-01,96.4800033569336,98.20999908447266,95.9800033569336,97.73999786376952,2846500.0,-0.003305781867104951,1.0272716553728352,-0.5650191076700931,66.04939014530925,65.91620989730103,-3.059412507635926,-5.561905248206443,-7.303524564831648,-0.6604242327347833,20.375958456361392,2.2299957275390625,2.422302508599941,4.796002578735354,-1.355867072779688,10.947872230250397,1.720067752977826,7.871937404492883,-4.614392906614199,59.19819341604513,-1.976641590532381,3.075934825757522,12,-2.535003662109375,-4.3000030517578125,-9.160001754760742,-3.5300025939941406,0.7999954223632812,3,-0.01585827482852631,1.4351515190208974,96.8000030517578,2.4117823055980203,94.6500015258789,2.0183596046700583,95.22000122070312,-0.01585827482852631
15336,2022-12-02,95.12000274658205,95.4000015258789,94.5,95.2699966430664,3492000.0,-0.014096191573710337,3.3902121324897654,0.11904329397516415,68.2011372772779,66.87915580316732,-0.8392216643671162,-3.8943642031755843,-6.187280949387485,0.726158556105716,19.896172096441422,1.9800033569335938,2.7414458838304085,3.114001846313485,-3.049977304346342,9.277980996973312,0.03201227098357151,6.195991421643399,-2.3661778874812,27.122691162313988,-32.513383142545436,3.0819895753299105,12,-0.34500503540040484,-2.940002441406264,-6.8275012969970845,-2.1700019836425923,2.509994506835909,4,-0.0026282589653203736,1.0272716553728352,96.4800033569336,1.4351515190208974,96.8000030517578,2.4117823055980203,94.6500015258789,-0.0026282589653203736
15337,2022-12-05,94.5199966430664,94.93000030517578,94.11000061035156,94.52999877929688,2496000.0,-0.006307885683247583,1.0246776365982537,0.06668362156663908,71.86564296145738,67.94920740496988,0.3002891503352174,-3.0614654774349646,-5.80627849493915,1.3436199323526097,19.377022153665013,1.010002136230483,2.9990879945020055,2.266495895385745,-3.883137972002345,8.416129762773835,-0.8083210383082928,5.341312829079783,-1.0023073924135133,12.971596685530235,-49.097345433638864,3.0748169336940445,12,1.1050033569335938,-2.0749969482421875,-6.3849945068359375,-1.5699958801269531,1.8900070190429688,0,0.010579771852682995,3.3902121324897654,95.12000274658205,1.0272716553728352,96.4800033569336,1.4351515190208974,96.8000030517578,0.010579771852682995
15338,2022-12-06,96.37000274658205,96.63999938964844,94.20999908447266,94.33999633789062,4255100.0,0.019572642501266335,-1.122270160417118,-202.95728451563835,74.336271695589,69.05514327544239,-1.1677243686783925,-4.482058116209316,-7.790284362593084,-0.49316485819254297,18.670841105709084,2.4300003051757812,3.5811818867167915,3.69800186157228,-2.371524386071073,9.767528109215633,0.6632387377506035,6.732764985393956,-2.260002136230483,56.60383809121123,-8.333762548631029,3.0347631238216737,12,-0.5500030517578267,-3.9250030517578267,-8.480001449584975,-3.4200019836425923,-1.5300064086914205,1,-0.026875624089125916,1.0246776365982537,94.5199966430664,3.3902121324897654,95.12000274658205,1.0272716553728352,96.4800033569336,-0.026875624089125916
15339,2022-12-07,96.66999816894531,98.63999938964844,96.2699966430664,97.47000122070312,6140700.0,0.003112954382207045,-1.9624921322169029,-0.39408892914456817,73.9460817784124,69.9304014627974,-1.1216409011460229,-4.424510759549804,-8.134257427709485,-0.7485210826862385,18.121837288428367,2.3700027465820312,3.8275743870895695,3.626997375488287,-2.468851612840865,9.722846363817439,0.5790728813237109,6.674921869652863,-2.55999755859375,56.512102614542,-10.737485486922978,3.047924494164579,12,-0.36499786376953125,-4.009998321533203,-8.897497177124023,-3.7199974060058594,-1.80999755859375,2,-0.0014482196369112188,-1.122270160417118,96.37000274658205,1.0246776365982537,94.5199966430664,3.3902121324897654,95.12000274658205,-0.0014482196369112188
15340,2022-12-08,97.72000122070312,98.29000091552734,96.3499984741211,96.52999877929688,3735000.0,0.010861726198885258,-1.503224028115494,-1.4874973774056344,79.12455732855334,71.48727322980017,-1.973109233715462,-4.948515051956804,-9.239510165134234,-1.7508387044891265,17.41586337094625,1.94000244140625,3.91223891990046,4.182000350952151,-1.7332096907865377,10.09721039269084,1.2243953300828139,7.139605371821489,-3.5100021362304688,79.69098417531781,6.960198060895252,2.957605020869341,12,-1.4150009155273438,-5.060001373291016,-10.415000915527344,-4.770000457763672,-5.270004272460923,3,0.0023536197775890777,-1.9624921322169029,96.66999816894531,-1.122270160417118,96.37000274658205,1.0246776365982537,94.5199966430664,0.0023536197775890777
15341,2022-12-09,96.58000183105469,97.93000030517578,96.3499984741211,97.7699966430664,2552300.0,-0.011665978053701842,1.0927146964162107,-0.9999935887572448,69.23076071297675,71.42011647405462,-0.736554487684387,-3.617521145841522,-8.024398285626873,-0.555247766798928,18.521190394922037,1.5800018310546875,3.8921333815045642,2.8030010223388615,-3.202116720433864,8.808118765111587,-0.19955784904750828,5.805559893725231,-1.6612026977539074,54.52542795357015,-15.20837622216748,3.002558871386366,12,-0.27500152587890625,-3.920001983642578,-9.452499389648438,-3.6300010681152344,-4.950004577636733,4,0.007247845671681352,-1.503224028115494,97.72000122070312,-1.9624921322169029,96.66999816894531,-1.122270160417118,96.37000274658205,0.007247845671681352
15342,2022-12-12,98.5500030517578,98.58999633789062,96.36000061035156,97.31999969482422,2132700.0,0.020397610098922936,2.40459980314846,-1.033620772559693,69.45243752889192,71.8691688426407,-2.4412426664839444,-5.178040786489376,-9.810383331518622,-2.458915003225812,19.751908647928662,2.2299957275390625,3.7646455571190245,4.344502258300764,-1.7423074975990431,10.431312014200572,1.3010973803508534,7.387907136250675,-3.0358118774413896,97.96848009727015,30.32523632431989,3.0434048779499063,12,-2.245002746582017,-5.890003204345689,-11.072502136230455,-5.600002288818345,-6.380004882812486,0,-0.009335421307462233,1.0927146964162107,96.58000183105469,-1.503224028115494,97.72000122070312,-1.9624921322169029,96.66999816894531,-0.009335421307462233
15343,2022-12-13,98.62000274658205,100.31999969482422,97.51000213623048,99.7699966430664,4842800.0,0.0007102962217817588,1.4977756076388762,-0.9349518357017466,68.33457166039153,71.17120567653993,-2.1108544132266047,-4.704822126520028,-9.749143140225144,-2.486408946278189,20.920162884696776,2.809997558593736,3.653254891095841,3.9165019989013814,-1.8829382961194767,9.71594229392224,1.0167818513909594,6.816222146411803,-2.605682257812518,58.02479833924254,-7.236780587819297,2.8997201475104273,12,-1.4050025939941548,-5.1200027465820455,-11.592502593994155,-5.670001983642592,-5.9599990844726705,1,-0.022409237709631546,2.40459980314846,98.5500030517578,1.0927146964162107,96.58000183105469,-1.503224028115494,97.72000122070312,-0.022409237709631546
15344,2022-12-14,98.48999786376952,100.27999877929688,97.9800033569336,98.98999786376952,3048300.0,-0.0013182405109700701,-2.026331640130962,0.43478491627524884,63.88427553036806,70.93063738599092,-1.9175659532284612,-4.052497597701816,-9.565041315349802,-2.3373751956973052,21.9823410996539,2.2999954223632812,3.481406989516728,3.3229972839355355,-2.1007577408719698,8.74675230874304,0.6111197715317758,6.034874796339295,-2.1299972534179545,53.90425016719287,-6.820312446050188,2.711877512403756,12,-1.2749977111816264,-4.514999389648423,-11.422496795654283,-5.539997100830064,-5.790000915527315,2,-0.03705961625593235,1.4977756076388762,98.62000274658205,2.40459980314846,98.5500030517578,1.0927146964162107,96.58000183105469,-0.03705961625593235
15345,2022-12-15,95.56999969482422,98.5199966430664,95.31999969482422,98.33999633789062,6069100.0,-0.02964766201928659,1.0447282787534582,5.5399932861328125,50.34059389680268,68.94613256593811,0.9608130478922732,-0.7097237023789518,-6.528337013531541,0.5749658246941465,22.568829276007552,3.1999969482421875,3.4010618940739477,0.11149902343750284,-4.673167646849748,4.896165693724754,-2.2808343117061156,2.5038323585811213,4.75,5.0,-49.3323908827242,2.392333335143624,12,1.6450004577636719,-1.595001220703125,-8.502498626708984,-2.6199989318847656,-3.220001220703125,3,-0.0074290999972778105,-2.026331640130962,98.48999786376952,1.4977756076388762,98.62000274658205,2.40459980314846,98.5500030517578,-0.0074290999972778105
15346,2022-12-16,94.56999969482422,94.91999816894531,92.80999755859376,94.91999816894531,6084100.0,-0.010463534615394177,11.057198910081663,0.12635339288124295,47.893710725098316,66.282584539676,2.0948906182677263,0.7625455014555769,-5.318005939328856,1.5634916735188256,22.35117715688818,2.7600021362304545,2.9046501337707724,-1.1635009765625028,-4.92496503083882,2.597963077713814,-3.044233003700654,0.7172310505756485,5.709999084472656,23.4354412196461,-28.28819313315193,1.8807320271381578,12,1.9949989318847656,-0.3849983215332031,-7.504999160766602,-1.6199989318847656,-1.5800018310547017,4,-0.022417286173450623,1.0447282787534582,95.56999969482422,-2.026331640130962,98.48999786376952,1.4977756076388762,98.62000274658205,-0.022417286173450623
15347,2022-12-19,94.0,95.13999938964844,93.47000122070312,94.0999984741211,3337000.0,-0.006027278171339745,-1.8793170353123787,0.28571117166212534,47.893710725098316,63.344522209621466,2.886967228102918,1.6303584028665767,-4.490960267634264,2.097349871862775,23.306034342839382,1.6699981689453125,2.663477040341135,-1.8695007324218693,-5.114167006493986,1.3751655416502473,-3.4918338694579205,-0.24716759538581812,5.981198730468748,15.845567282402154,-36.063646425604404,1.622333137036055,12,2.5649986267089844,0.18500137329101562,-6.264997482299805,-1.0499992370605469,-0.9300003051757812,0,-0.025212795176404734,11.057198910081663,94.56999969482422,1.0447282787534582,95.56999969482422,-2.026331640130962,98.48999786376952,-0.025212795176404734
15348,2022-12-20,93.66999816894531,94.36000061035156,93.29000091552734,94.02999877929688,1975400.0,-0.003510657777177517,1.098029829311712,3.600061036087587,38.50109760007899,59.40619063425109,3.1220089023907036,2.109468040441186,-3.9495147138958657,2.3739153093163736,24.61322051905243,1.0699996948242188,2.4774431104033567,-2.2255023956298885,-5.385647199437116,0.9346424081773392,-3.8055747975335095,-0.6454299937262675,6.024352514648442,11.51272382617631,-34.40778009487998,1.5800724019036156,12,2.895000457763672,0.5150032043457031,-5.934995651245117,-0.7199974060058594,-0.799995422363267,1,-0.016013665307162306,-1.8793170353123787,94.0,11.057198910081663,94.56999969482422,1.0447282787534582,95.56999969482422,-0.016013665307162306
15349,2022-12-21,95.33999633789062,95.36000061035156,93.7699966430664,94.05999755859376,2399200.0,0.017828527827376206,1.4090835529661996,-3.555546136565891,46.189819765926735,55.746775349514806,1.3896458920300887,0.5985335357141821,-5.397844237798552,0.6510269329026102,25.54469297850965,1.69000244140625,2.33221341338691,-0.6370040893554716,-3.6399945562039306,2.3659863774929875,-2.1384993227797082,0.864491144068765,4.07898022070313,44.30821689931188,0.0644733155695647,1.5014952334242329,12,1.2250022888183594,-1.1549949645996094,-7.60499382019043,-2.389995574951172,-1.3799972534179688,2,-0.028109846640681613,1.098029829311712,93.66999816894531,-1.8793170353123787,94.0,11.057198910081663,94.56999969482422,-0.028109846640681613
15350,2022-12-22,94.47000122070312,95.01000213623048,92.97000122070312,94.9499969482422,3310100.0,-0.009125185133259106,5.79993387925307,-0.3749970197649343,47.753969839919854,53.36046525250848,1.955822535149622,1.4931002179882569,-4.210814717122474,1.4727548770615613,26.188656675104394,2.3699951171875,1.9407016206414909,-1.4739994049072322,-4.530213894411133,1.582215084596669,-3.002106649659183,0.05410783984471834,4.684616177890632,65.09810492050461,17.916653946089227,1.5281072447519481,12,2.0949974060058594,-0.05500030517578125,-6.73499870300293,-1.5200004577636719,0.18000030517578125,3,-0.018736151684022873,1.4090835529661996,95.33999633789062,1.098029829311712,93.66999816894531,-1.8793170353123787,94.0,-0.018736151684022873
15351,2022-12-23,95.69000244140624,95.7300033569336,94.08000183105469,94.25,1406200.0,0.012914165395773836,1.1710485368669377,-3.000031789426718,53.87675775591702,51.62983416662239,0.666374841859465,0.3061210002662875,-5.191071760600025,0.19304787883667984,26.72568850239533,1.6500015258789062,1.5508854863913086,-0.2649982452392692,-3.3156079476352858,2.7856114571567474,-1.7903030964372846,1.2603066059587462,3.2108301635875165,98.55069258815901,45.098671719153245,1.5253048511980094,12,0.8749961853027486,-1.275001525878892,-7.9549999237060405,-2.7400016784667827,-1.1399993896484375,4,-0.03490441929218602,5.79993387925307,94.47000122070312,1.4090835529661996,95.33999633789062,1.098029829311712,93.66999816894531,-0.03490441929218602
15352,2022-12-27,96.29000091552734,96.45999908447266,95.23999786376952,95.97000122070312,1327300.0,0.006270231568741957,2.696995618851697,0.22222163353537286,49.71097596740081,49.56054575629008,-0.3217542257172141,-0.22093298961723917,-5.498791167768715,-0.46952173908090344,26.839887098627834,1.2200012207031392,0.9647306897338694,0.2815002441406307,-2.752319611863186,3.3153201001444472,-1.2354096838612776,1.798410172142539,2.3671982876104067,95.1289893122829,40.33755033732144,1.5169099280019098,12,0.25499725341796875,-1.2900009155273438,-8.554998397827148,-3.3400001525878906,-4.180000305175781,1,-0.03427150296376913,1.1710485368669377,95.69000244140624,5.79993387925307,94.47000122070312,1.4090835529661996,95.33999633789062,-0.03427150296376913
15353,2022-12-28,95.36000061035156,96.86000061035156,95.3000030517578,96.48999786376952,1391800.0,-0.009658326890988889,-1.4960113281941079,-3.531244784588564,45.47340204533137,47.51489314684156,0.10860493108459934,0.8063267441030888,-4.330616545119284,0.3996881500475098,27.011761383031285,1.5599975585937642,0.6234313897377461,-0.6840000152587891,-3.667079537799708,2.29907950728213,-2.1755397765292486,0.8075397460116704,3.0633105270044325,61.43958263871183,6.582177089726422,1.491539761270457,12,0.3049964904785156,0.4699974060058594,-6.677499771118164,-2.4099998474121094,-2.8600006103515625,2,-0.02401427119201127,2.696995618851697,96.29000091552734,1.1710485368669377,95.69000244140624,5.79993387925307,94.47000122070312,-0.02401427119201127
15354,2022-12-29,96.01000213623048,96.66000366210938,95.66999816894531,95.93000030517578,1415900.0,0.0068162911254046055,-2.2999847413661563,-0.07079825266186843,43.92324405983578,46.80185427606746,-1.0394929054110804,0.09919132826428267,-4.779304020455967,-0.3178408970887574,26.5125222252546,1.3000030517578125,0.11612782421534007,0.005501556396495744,-2.9562737819748293,2.9672768947678207,-1.4753861127891668,1.4863892255821582,2.188776457975024,78.14913605428872,25.341090759916405,1.4808876691856596,12,-1.1750030517578267,0.5549964904785014,-6.585000991821303,-3.06000137329103,-3.730003356933608,3,-0.03270491948529519,-1.4960113281941079,95.36000061035156,2.696995618851697,96.29000091552734,1.1710485368669377,95.69000244140624,-0.03270491948529519
15355,2022-12-30,94.9499969482422,96.08000183105469,94.06999969482422,95.9000015258789,1405300.0,-0.011040570403115124,2.068693398561486,-11.87478542818768,44.17439512940524,46.38859698765712,-0.0856957731197241,1.094827506675344,-3.5042296790144576,0.6599634696880656,25.29283979324309,2.0100021362304688,-0.4326063633057231,-0.9780033111572095,-3.9669783695538143,2.0109717472393953,-2.472490840355519,0.5164842180411,3.033230404538841,31.541109844103865,-20.180156778918068,1.4944875291983035,12,-0.03499603271485796,1.6150016784667827,-4.734996795654311,-1.9999961853027486,-4.569999694824247,4,-0.01042651812099793,-2.2999847413661563,96.01000213623048,-1.4960113281941079,95.36000061035156,2.696995618851697,96.29000091552734,-0.01042651812099793
15356,2023-01-03,94.87000274658205,95.29000091552734,93.38999938964844,94.9000015258789,1870500.0,-0.0008424876696284667,3.6913759324843642,0.03157751025946399,34.7933852510546,44.93300526831893,0.046186093457123434,1.2175567918224743,-3.1421528595490003,0.6441625178688497,24.720527848505075,1.9000015258789062,-0.9212987592607647,-1.045497512817363,-4.050746964940643,1.9597519393059173,-2.548122238879003,0.4571272132442772,2.9062954144315114,42.65137856734573,-3.0869147365075165,1.5026247260616383,1,0.04499816894529829,1.694995880126939,-4.4000015258789205,-2.2750015258789205,-6.389999389648452,1,-0.002318975591165673,2.068693398561486,94.9499969482422,-2.2999847413661563,96.01000213623048,-1.4960113281941079,95.36000061035156,-0.002318975591165673
15357,2023-01-04,95.5199966430664,96.87000274658205,94.88999938964844,95.2699966430664,1963500.0,0.0068514164400377275,-2.9208200510643723,-8.333672431336604,37.775994108274844,44.852438213674034,-0.40847764203617487,0.6812496652723325,-3.55149958733557,-0.09658398953897063,24.5576424926791,2.0,-0.9984440857704584,-0.4455036163330135,-3.3855620850462316,2.4945548523802046,-1.9155328506896154,1.0245256180235884,2.057649493850363,61.20675858470458,16.31943843447055,1.4700292343566068,1,-0.5999946594238281,1.0450019836425781,-4.749996185302734,-3.419994354248047,-4.969993591308608,2,-0.010154874637749667,3.6913759324843642,94.87000274658205,2.068693398561486,94.9499969482422,-2.2999847413661563,96.01000213623048,-0.010154874637749667
15358,2023-01-05,93.77999877929688,95.4499969482422,93.4800033569336,94.83999633789062,2374200.0,-0.018216058677969382,-1.3735028357646624,-4.239990234375,33.51993067868581,43.44467275953614,1.5072703088003578,2.3370856633128625,-1.5980399781063,1.5004266492427405,23.600948347246568,2.0399932861328125,-0.9993218607527439,-2.0560012817382756,-5.145410064465565,1.0334075009890142,-3.6007056731019134,-0.5112968903746378,3.6069414144869683,11.206868202336564,-31.19568244012332,1.544704391363645,1,1.1400032043457031,2.7849998474121094,-2.2749977111816406,-2.154998779296875,-2.69000244140625,3,-0.017807615596962312,-2.9208200510643723,95.5199966430664,3.6913759324843642,94.87000274658205,2.068693398561486,94.9499969482422,-0.017807615596962312
15359,2023-01-06,96.52999877929688,97.18000030517578,94.76000213623048,94.76000213623048,2287500.0,0.029323950051139303,-1.7344663939620188,-1.6698119997696648,53.399433198161816,44.07194646600747,-1.1802969107011165,-0.44685078507232845,-4.143999662537112,-1.3904754509627537,22.271405623759776,3.4000015258789062,-0.8837367941527674,0.7009986877441463,-2.3810793147101634,3.783076690198456,-0.8400403134830015,2.242037688971294,0.6738637090793702,82.84956810390469,34.24046158113637,1.5410390012271549,1,-1.2449989318847656,0.034999847412109375,-4.44999885559082,-5.804996490478516,-6.049995422363281,4,-0.041748667049203436,-1.3735028357646624,93.77999877929688,-2.9208200510643723,95.5199966430664,3.6913759324843642,94.87000274658205,-0.041748667049203436
15360,2023-01-09,97.9499969482422,98.31999969482422,96.2300033569336,96.41000366210938,2561400.0,0.014710433926265365,-1.2000032123869642,0.8700543541511463,61.623110686672455,44.93265234720253,-2.2962168700648817,-1.948642703763312,-5.34021724210551,-2.942952275476614,21.01278629544358,2.089996337890625,-0.5323773411662387,2.109497070312514,-1.0038467187303155,5.222840859355344,0.5528251757910994,3.666168964833929,-5.1399993896484375,92.4948737590631,39.020132224797685,1.5566718945214122,1,-2.0949974060058736,-1.3849983215332173,-5.684997558593764,-7.224994659423842,-7.029998779296889,0,-0.05788665998572118,-1.7344663939620188,96.52999877929688,-1.3735028357646624,93.77999877929688,-2.9208200510643723,95.5199966430664,-0.05788665998572118
15361,2023-01-10,97.27999877929688,98.08000183105469,96.47000122070312,97.61000061035156,3975900.0,-0.00684020612373637,1.535425502517091,-0.21428783750309438,61.20219376598576,46.20945432482307,-1.538778029690377,-1.2896338515795662,-4.440905919583628,-2.4085980327648713,19.68614961467512,1.6100006103515625,-0.4247592092672505,1.4044990539550781,-1.7591801672132732,4.568178275123429,-0.17734055662910464,2.986338664539261,-4.359801177978497,78.5123615200792,19.440128235508055,1.581839610584177,1,-1.4249992370605469,-0.7150001525878906,-4.217498779296875,-6.569995880126953,-6.580001831054673,1,-0.07092929289126781,-1.2000032123869642,97.9499969482422,-1.7344663939620188,96.52999877929688,-1.3735028357646624,93.77999877929688,-0.07092929289126781
15362,2023-01-11,97.62999725341795,97.79000091552734,97.02999877929688,97.25,5187300.0,0.0035978462018193547,1.1714204749811992,-1.1515004392656896,63.50615374447109,48.21309340250526,-1.8759890255503109,-1.8046143438795923,-4.624364511000081,-2.8942209935638203,18.099697823035694,0.7600021362304688,-0.25910746002908525,1.800497817993147,-1.2230966799588003,4.824092315945094,0.28870056901716623,3.312295066969128,-4.601803610229453,85.74374042384126,19.802289624915602,1.5117972489759746,1,-1.7749977111816264,-1.0649986267089702,-4.152498245239244,-6.919994354248033,-5.2199935913085795,2,-0.09372113237628943,1.535425502517091,97.27999877929688,-1.2000032123869642,97.9499969482422,-1.7344663939620188,96.52999877929688,-0.09372113237628943
15363,2023-01-12,96.41000366210938,97.83999633789062,96.25,97.58000183105469,2505500.0,-0.012496093676432674,-1.1342154041516042,-3.078964804144111,53.76498633579056,49.30662032205579,-0.5491367643734293,-0.7996773829471095,-3.2008615460495378,-1.827424248624709,15.825473589945831,1.589996337890625,-0.31690360164638776,0.6910041809082088,-2.0516782996366345,3.433686661453052,-0.6803370593642057,2.0623454211806234,-3.2759738978881643,46.348389253690186,-21.407110697722402,1.3713412402724192,1,-0.5550041198730469,0.15499496459960938,-2.3750038146972656,-6.505001068115234,-5.560005187988281,3,-0.06078208057007517,1.1714204749811992,97.62999725341795,1.535425502517091,97.27999877929688,-1.2000032123869642,97.9499969482422,-0.06078208057007517
15364,2023-01-13,94.83999633789062,95.8499984741211,94.66999816894531,95.6500015258789,3709700.0,-0.016284693129161143,-1.0521717208574102,0.6923132099586577,51.24076259209265,50.0917722623544,0.9358683243114285,0.5089547765857674,-1.4610576995850977,-0.3968688533618945,13.156091931886932,1.7400054931640625,-0.38417036405891736,-0.6965030670166072,-3.131296825967482,1.7382906919342673,-1.9138999464920374,0.5208938124588229,-1.6022471750573573,4.657482133637672,-60.81376068400333,1.2173968794754366,1,1.0150032043457031,1.7250022888183594,-0.7074966430664062,-5.544994354248047,-4.019996643066406,4,-0.03954027989035036,-1.1342154041516042,96.41000366210938,1.1714204749811992,97.62999725341795,1.535425502517091,97.27999877929688,-0.03954027989035036
15365,2023-01-17,94.86000061035156,95.5,94.31999969482422,94.77999877929688,2575400.0,0.0002109265418954731,-1.3600006103515625,-0.09876706006461397,46.97300383528961,51.44506321615828,1.007729031791456,0.4564334472030964,-1.2972160370295285,-0.5462876916415098,11.846309250609094,1.1800003051757812,-0.3073344435062495,-0.6409988403320312,-3.094369089197528,1.8123714085334655,-1.8676839647647796,0.5856862841007171,-1.5206064368784808,14.36171831723248,-44.98676511072126,1.226685124432752,1,1.0400009155273438,1.7049980163574219,-0.3775005340576172,-5.3899993896484375,-4.150001525878906,1,-0.04617327878174193,-1.0521717208574102,94.83999633789062,-1.1342154041516042,96.41000366210938,1.1714204749811992,97.62999725341795,-0.04617327878174193
15366,2023-01-18,92.4499969482422,95.20999908447266,92.36000061035156,95.12000274658205,3775900.0,-0.025405899711183122,1.00000000000002,-33.37430860194545,37.62885052233347,51.428713928831456,3.395419240739855,2.8453509769627914,1.2572677496332432,1.7196120874391312,11.90877450326871,2.8499984741210938,-0.3156263945527087,-2.9450023651122876,-5.7286957328979184,-0.16130899732665682,-4.33684904900511,-1.5531556812194651,5.870002746582017,1.6422702199998696,-50.983399826259586,1.391846683892818,1,2.890003204345689,3.890003204345689,2.0325031280517436,-2.9799957275390767,-2.0199966430664205,2,-0.016549473551129013,-1.3600006103515625,94.86000061035156,-1.0521717208574102,94.83999633789062,-1.1342154041516042,96.41000366210938,-0.016549473551129013
15367,2023-01-19,91.62999725341795,92.66000366210938,91.51000213623048,92.3000030517578,1778500.0,-0.008869656267088022,-1.5274869000210867,0.25093795629823723,37.89745516801254,51.91510553875665,4.029319798549821,3.6666850796216295,2.1865062379980458,2.3777804251786705,12.01242980690942,1.150001525878892,-0.2759194524286812,-3.6465019226074418,-6.850311444967446,-0.44269240024743794,-5.248406683787451,-2.0445971614274328,6.570802459716816,1.8956591959594675,-47.56556116177237,1.6019047611800021,1,3.285003662109389,4.285003662109389,2.8525028228759908,-2.1599960327148295,-1.5599975585937358,3,-0.0101495179859461,1.00000000000002,92.4499969482422,-1.3600006103515625,94.86000061035156,-1.0521717208574102,94.83999633789062,-0.0101495179859461
15368,2023-01-20,92.16999816894531,92.83999633789062,90.08999633789062,91.23999786376952,3154200.0,0.005893276565685168,1.422911072049151,-1.3880481444790065,37.4509636726021,50.14305336925001,3.617323449872032,3.1711316127823608,1.8148847673984108,1.7023540006716757,12.385712279103437,2.75,-0.0901457923662008,-3.031501007080081,-6.456267812362242,0.39326579820207996,-4.743884409721161,-1.3191176044390005,5.7631696411132936,36.111129507599586,-9.319687128015879,1.712383402641083,1,2.0349998474121094,3.0349998474121094,2.312501907348633,-2.6999969482421875,-4.1999969482421875,4,0.0026039437770644103,-1.5274869000210867,91.62999725341795,1.00000000000002,92.4499969482422,-1.3600006103515625,94.86000061035156,0.0026039437770644103
15369,2023-01-23,92.66000366210938,93.5,91.56999969482422,91.93000030517578,2157400.0,0.005316323130069911,-1.6620609823472152,0.7849495885870739,42.2267686681963,47.987904256086004,2.816850766032715,2.603538006286982,1.462126843829239,1.0606739452242095,12.288908647435063,1.9300003051757812,0.023351006919739348,-2.407495880126959,-6.014325115472218,1.1993333552183003,-4.210910497799588,-0.6040812624543292,4.802573859619159,47.50472429840643,0.3038601590938299,1.803414617672631,1,1.4249954223632812,2.524993896484375,2.6974964141845703,-2.3500022888183594,-6.3000030517578125,0,-0.019533834626087265,1.422911072049151,92.16999816894531,-1.5274869000210867,91.62999725341795,1.00000000000002,92.4499969482422,-0.019533834626087265
15370,2023-01-24,92.6999969482422,92.93000030517578,91.29000091552734,92.3499984741211,2225300.0,0.0004316132587114385,3.0493552731965075,0.4794477597901598,42.614000800853006,45.92254948218237,2.1834406461661757,2.5551450180893625,1.6087758373499668,0.8930866555176351,12.607371648820598,1.6399993896484375,0.3757379065275188,-2.2790023803710824,-6.031480857144558,1.4734760964023934,-4.155241618757813,-0.4027631419843516,4.320225702456057,50.976547074978406,3.068006497957697,1.8762392383867357,1,1.2649993896484233,1.604999542236314,2.8950023651122905,-2.389995574951186,-4.7099990844726705,1,-0.020280445688338644,-1.6620609823472152,92.66000366210938,1.422911072049151,92.16999816894531,-1.5274869000210867,91.62999725341795,-0.020280445688338644
15371,2023-01-25,92.3499984741211,92.54000091552734,91.5999984741211,92.44000244140624,2302700.0,-0.0037756039443725964,5.482754991976007,-0.2571553133514476,38.98541242737764,43.19802266917199,1.967476919375457,2.7848707412504297,2.0168907035703683,1.1303630822853847,12.668381334684236,1.099998474121108,0.1600347520381007,-2.462000656127927,-6.375097118952922,1.4510958066970687,-4.418548887540425,-0.5054524247154291,4.2544105978087,66.27565129453458,19.22103219441449,1.9565482314125011,1,1.6149978637695312,1.8549995422363281,3.2450008392333984,-2.039997100830078,-3.2600021362304688,2,-0.017758521025942553,3.0493552731965075,92.6999969482422,-1.6620609823472152,92.66000366210938,1.422911072049151,92.16999816894531,-0.017758521025942553
15372,2023-01-26,92.98999786376952,93.37000274658205,91.95999908447266,92.11000061035156,2262900.0,0.006930150516762268,-1.389836097371763,-9.777316266848889,47.027837241890786,42.44945054762757,0.6705972740033701,1.986833224090887,1.5023157955164805,0.34541044493688844,12.301815086115607,1.4100036621093892,-0.331444190549405,-1.65700111389161,-5.585955360338872,2.2719531325556517,-3.621478237115241,0.3074760093320208,3.223546444117929,85.04394168553463,32.07283895080887,1.9644771232236335,1,-0.020000457763657664,1.2150001525879048,2.385002136230483,-2.6799964904785014,-3.619995117187486,3,-0.027529816296416487,5.482754991976007,92.3499984741211,3.0493552731965075,92.6999969482422,-1.6620609823472152,92.66000366210938,-0.027529816296416487
15373,2023-01-27,93.06999969482422,93.4800033569336,92.25,92.69000244140624,1647700.0,0.0008603272705942633,1.049997774768417,0.4318164084513379,33.70998969098096,40.50158689194849,0.07486444112031165,1.8197745831960646,1.5938081014425336,0.14004661539728147,11.746843960096479,1.2300033569335938,-0.8087554011541727,-1.4624992370605412,-5.4371713436533895,2.512172869532307,-3.4498352903569582,0.5248368162358759,2.7761317348634122,80.54296455609679,30.056197429989282,1.9873360532964242,1,-0.27500152587890625,1.1349983215332031,2.3050003051757812,-2.759998321533203,-4.44000244140625,4,-0.03223380261993103,-1.389836097371763,92.98999786376952,5.482754991976007,92.3499984741211,3.0493552731965075,92.6999969482422,-0.03223380261993103
15374,2023-01-30,92.87000274658205,93.97000122070312,92.68000030517578,92.93000030517578,2866700.0,-0.002148887384742282,-4.8636079900124844,-0.15788945328965492,22.97875863278034,37.835559647225246,-0.03796147365787306,1.8682555527387308,1.9484578851456575,0.20474131349809,11.066836477787545,1.2900009155273438,-1.406802024138841,-1.5054962158203011,-5.482495487285078,2.471503055644476,-3.4939958515526968,0.4830034199120945,2.630760577597769,58.9552854902033,13.212930332922369,1.988499635732391,1,-0.22000503540040484,1.3349952697753764,2.5049972534179545,-2.56000137329103,-3.569999694824233,0,-0.05276194014174573,1.049997774768417,93.06999969482422,-1.389836097371763,92.98999786376952,5.482754991976007,92.3499984741211,-0.05276194014174573
15375,2023-01-31,93.95999908447266,94.12999725341795,91.91999816894531,93.08999633789062,3339000.0,0.011736796658280868,2.6528938126194688,-14.500635808752163,33.095724042771224,37.33187892727388,-1.4181861513986007,0.7381326710532079,1.0122052310907463,-1.0663681519801003,11.32281337484132,2.209999084472642,-1.751596470171151,-0.3659999847412081,-4.337532173473818,3.6055322039914017,-2.35176607910752,1.619766109625104,1.2161182205298076,93.28070154276737,49.54853841303293,1.9857660943663054,1,-1.8500022888183594,0.24499893188476562,1.4150009155273438,-3.6499977111816406,-5.1999969482421875,1,-0.0808854677328007,-4.8636079900124844,92.87000274658205,1.049997774768417,93.06999969482422,-1.389836097371763,92.98999786376952,-0.0808854677328007
15376,2023-02-01,94.6500015258789,95.1999969482422,92.95999908447266,93.22000122070312,3290400.0,0.007343576502016669,-1.2974283132035311,1.643673322634676,35.334671981208956,37.04712523985125,-1.9705208776025955,0.03246785324604673,0.5087335719915984,-1.9231751413617815,11.719530324281239,2.2399978637695455,-1.9438718560711123,0.33500251770018963,-3.6314008700512943,4.301405905451674,-1.6481991761755523,2.3182042115759316,-4.560005187988281,83.23184063863603,42.96264518278669,1.9832016938757433,2,-2.0050048828125,-0.4450035095214844,0.8399982452392578,-4.340000152587891,-7.120002746582031,2,-0.07036453834909251,2.6528938126194688,93.95999908447266,-4.8636079900124844,92.87000274658205,1.049997774768417,93.06999969482422,-0.07036453834909251
15377,2023-02-02,94.5500030517578,95.62999725341795,93.58000183105469,94.6500015258789,2533600.0,-0.0010565078976123576,-1.0097985317161877,-0.06992898795837373,39.712395728893405,37.29839546832806,-1.5787869484330486,0.05910098747044401,0.7267009219546594,-2.003912084529148,11.394461506517949,2.049995422363267,-2.0817388254093316,0.2835037231445199,-3.644395231373565,4.211402677662605,-1.6804457541145297,2.2474532004035694,-4.357806701660138,70.88963697645569,30.092754145407,1.9639494772590438,2,-1.090003967285142,-0.3450050354003764,0.9399967193603658,-4.240001678466783,-5.1700057983398295,3,-0.05774729283592195,-1.2974283132035311,94.6500015258789,2.6528938126194688,93.95999908447266,-4.8636079900124844,92.87000274658205,-0.05774729283592195
15378,2023-02-03,92.11000061035156,94.08999633789062,90.9800033569336,93.95999908447266,2593300.0,-0.025806476601280992,1.9478704517267438,18.50026703288056,36.22606095506746,36.631650166869306,0.9519137286756916,2.495523242622312,3.1984664593208976,0.23182700338183793,12.13725520162138,3.5699996948242045,-1.9156133112927876,-2.0729988098144503,-6.113822401698727,1.967824782069826,-4.093410605756588,-0.05258701387231213,-1.7002922241210854,24.301048099704087,-20.19696049834305,2.020411795942139,2,1.1949996948242188,2.0949974060058594,3.6624984741210938,-1.7999992370605469,-1.8600006103515625,4,-0.029747018191438435,-1.0097985317161877,94.5500030517578,-1.2974283132035311,94.6500015258789,2.6528938126194688,93.95999908447266,-0.029747018191438435
15379,2023-02-06,92.5,92.58000183105469,91.58000183105469,91.94000244140624,2657000.0,0.004234061307829551,1.7777730682829653,-0.302701632691784,38.52139644654231,36.176916349723676,0.5999188546843044,1.884758767372773,2.827363721735722,-0.3146594774514426,12.23673802142277,1.0,-1.6730514343422556,-1.481499481201169,-5.430416700600418,2.4674177381980797,-3.4559580909007934,0.49295912849845536,-1.8814800590820226,32.68814275682391,-14.97657914805471,1.974458609699626,2,0.8050003051757812,1.7049980163574219,3.24749755859375,-0.7700004577636719,0.089996337890625,0,-0.04183786753061658,1.9478704517267438,92.11000061035156,-1.0097985317161877,94.5500030517578,-1.2974283132035311,94.6500015258789,-0.04183786753061658
15380,2023-02-07,92.27999877929688,92.52999877929688,90.68000030517578,92.08000183105469,3160800.0,-0.0023783915751689477,4.285732970027248,0.3571389645776476,48.94933098950172,37.28401841218191,0.8426965967692439,1.747809128988223,3.018316980195266,-0.27189658258009786,12.059862686107307,1.8499984741210938,-1.4543746063932872,-1.4180007934570256,-4.960522576112652,2.1245209891986008,-3.1892616847848387,0.3532600978707876,3.3499984741210795,32.323221425202696,-20.288808113859467,1.7712608913278105,2,0.875,1.9249992370605469,3.4200000762939453,-0.4149971008300781,-0.26999664306639204,1,-0.032292975368001686,1.7777730682829653,92.5,1.9478704517267438,92.11000061035156,-1.0097985317161877,94.5500030517578,-0.032292975368001686
15381,2023-02-08,90.37999725341795,91.7699966430664,90.01000213623047,91.7699966430664,2901700.0,-0.02058952699406824,1.532367308853395,-6.950102998397874,43.18429525845933,36.856958191800636,2.719891797732444,3.2721394845592755,4.855632432971973,1.4879959744404658,11.964280708663741,2.2699966430664062,-1.4087188516851938,-2.9730022430420036,-6.388381016222553,0.44237653013854583,-4.680691629632278,-1.2653128564517289,5.1510000610351625,6.583548730423969,-50.277362916912296,1.7076893865902756,2,2.440002441406264,3.785003662109389,5.3600025177002095,1.4850044250488423,0.31999969482424717,2,-0.017924266059061167,4.285732970027248,92.27999877929688,1.7777730682829653,92.5,1.9478704517267438,92.11000061035156,-0.017924266059061167
15382,2023-02-09,88.4800033569336,90.23999786376952,88.12999725341797,89.73999786376953,2779800.0,-0.02102228318459598,-1.1530544721333282,0.906471266260488,32.47864238686496,36.72014182467663,4.3727018105713285,4.692055465225678,6.6776291905184735,3.232695730277584,12.094495317605237,2.249999999999986,-1.4251787556988091,-4.415496444702143,-7.869711868695177,-0.9612810207091087,-6.142604156698653,-2.688388732705633,6.830154150390612,5.872586531556384,-51.39833391539053,1.727107711996516,2,3.399993896484375,4.7449951171875,7.25999641418457,3.384998321533203,3.279998779296889,3,-0.01073694102162659,1.532367308853395,90.37999725341795,4.285732970027248,92.27999877929688,1.7777730682829653,92.5,-0.01073694102162659
15383,2023-02-10,90.5500030517578,90.62000274658205,88.63999938964844,88.94000244140625,2053100.0,0.023395113203982465,1.262860979352658,-1.2777838328791895,41.2881785192278,38.754521812059686,2.1318338534585877,2.277287171998907,4.570453407210579,1.00588690371913,12.56646598276797,2.1399993896484517,-1.307460199159081,-2.052496719360363,-5.234940573039879,1.1299471343191527,-3.643718646200128,-0.461274792520598,4.329344840332027,54.38209682977521,-3.9538160545421803,1.5912219268397583,2,1.3299942016601705,2.6749954223632955,5.192497253417983,1.3149986267089986,-1.650001525878892,4,-0.012921101699699178,-1.1530544721333282,88.4800033569336,1.532367308853395,90.37999725341795,4.285732970027248,92.27999877929688,-0.012921101699699178
15384,2023-02-13,91.08999633789062,91.37000274658205,90.56999969482422,90.6500015258789,3107200.0,0.00596348169998584,-1.6666836209199003,0.27328859950906764,43.61616780089247,39.92346000740649,1.4670718353429777,1.5198732843762315,3.9294807317924665,0.33218818960293106,13.683604762639773,0.8199996948242472,-1.3751284606736363,-1.3250034332275362,-4.39217795807383,1.7421710916187578,-2.858590695650676,0.2085838291956037,3.3843905158788914,67.27268313574942,7.675146154034238,1.533587262423144,2,0.7900009155273438,2.1350021362304688,4.652503967285156,0.7750053405761719,-4.239997863769531,0,-0.009221609086191296,1.262860979352658,90.5500030517578,-1.1530544721333282,88.4800033569336,1.532367308853395,90.37999725341795,-0.009221609086191296
15385,2023-02-14,90.4800033569336,91.58999633789062,89.94999694824219,90.87999725341795,1989700.0,-0.006696596832590829,-1.246564175454365,-0.9090877564113357,42.73505033511292,40.74572426895138,1.711497073432426,1.8813615625771405,4.439640300385975,0.8225722051996769,15.105169616496566,1.6399993896484375,-1.3056038634003784,-1.715996551513669,-4.671557631380836,1.2395645283534975,-3.1937770914472594,-0.23821601158007866,3.6137201208148326,64.56061806490017,5.567902675327758,1.477780539933586,2,1.399993896484375,2.7449951171875,5.444995880126953,2.3049964904785156,-5.069999694824219,1,0.023319992293030056,-1.6666836209199003,91.08999633789062,1.262860979352658,90.5500030517578,-1.1530544721333282,88.4800033569336,0.023319992293030056
15386,2023-02-15,90.91999816894531,90.9499969482422,89.93000030517578,90.25,1687500.0,0.004862895619886176,1.7945277063605831,-1.6750209811551675,41.83108234643786,40.98113389312298,0.7674665759875552,1.392247204426809,3.94671009784264,0.2593629052332034,15.886724497636562,1.0199966430664205,-1.1128227258503784,-1.1995018005371065,-4.206143301217907,1.8071397001436935,-2.7028225508775137,0.3038189498033006,2.8159017353432887,80.63588594713667,23.908292781615977,1.5033207503404034,2,0.18999862670898438,2.1850013732910156,5.290000915527344,2.2350006103515625,-1.8300018310546875,2,0.011988605248976603,-1.246564175454365,90.4800033569336,-1.6666836209199003,91.08999633789062,1.262860979352658,90.5500030517578,0.011988605248976603
15387,2023-02-16,90.6999969482422,91.1999969482422,89.23999786376953,89.98999786376953,2054600.0,-0.0024197231096981797,1.2923978173673452,1.0597030221594874,40.74938550793348,41.4837255101081,0.42902929483824437,1.6221723898428166,4.129471030951905,0.37182198359630547,16.46913457910255,1.9599990844726705,-1.1237612556335677,-1.373003005981431,-4.439687249318311,1.6936812373554488,-2.906345127649871,0.16033911568700887,2.699548796994165,69.83049795428614,15.449679001348613,1.5333421216684426,2,-0.3449974060058736,2.284999847412095,5.5100021362304545,2.535003662109361,-2.149993896484389,3,0.0,1.7945277063605831,90.91999816894531,-1.246564175454365,90.4800033569336,-1.6666836209199003,91.08999633789062,0.0
15388,2023-02-17,92.41000366210938,92.7300033569336,90.3499984741211,90.63999938964844,3127600.0,0.018853437391436634,-1.0255308096876825,2.4929669786483637,48.39385619960899,42.58066548267105,-1.378958984107598,-0.07265695222494628,2.3416862920522874,-1.4031843625104017,16.225909929049738,2.3800048828125,-1.1849505096955255,0.3250034332275362,-2.745155345221036,3.3951622116761087,-1.210075955996757,1.8600828224518295,0.6733691736178855,90.83096873483414,35.499167954748444,1.5350793892242878,2,-1.9800033569335938,0.5749931335449219,3.7999954223632812,0.8249969482421875,-3.4800033569335938,4,-0.007033887026512642,1.2923978173673452,90.6999969482422,1.7945277063605831,90.91999816894531,-1.246564175454365,90.4800033569336,-0.007033887026512642
15389,2023-02-21,90.8499984741211,91.9499969482422,90.4499969482422,91.4800033569336,2834600.0,-0.016881345375683865,-1.0978904574410608,-0.3559341028801972,39.48613244717452,41.529198977968036,-0.08674213721116075,1.41746886377382,3.7945112152832223,0.1263188984297443,16.308804563911455,1.9600067138671733,-1.3713218825560887,-1.1445014953613253,-4.249800882240223,1.9607978915175721,-2.697151188800774,0.4081481980781234,1.9361718266676036,46.131750036070144,-4.21802005804372,1.5526496934394474,2,-0.4199981689453125,1.1399993896484375,5.3600006103515625,2.6500015258789062,-0.75,1,-0.021463918337848442,-1.0255308096876825,92.41000366210938,1.2923978173673452,90.6999969482422,1.7945277063605831,90.91999816894531,-0.021463918337848442
15390,2023-02-22,90.81999969482422,91.5,90.11000061035156,90.38999938964844,3583000.0,-0.00033020120859350577,-1.8080856343585514,-0.6825348769618291,36.44725886938011,40.78063937918145,-0.31918986917783343,1.3696226853773794,3.6809214009721245,0.11415469227480912,16.343151280134744,1.3899993896484375,-1.3403976144403913,-1.0805004119873018,-4.209606750349735,2.0486059263751315,-2.6450535811685114,0.4840527571939077,1.910003662109375,45.27218751229664,-0.8802910074964103,1.5645531691812165,2,-0.3899993896484375,1.05999755859375,5.3899993896484375,2.6800003051757812,-0.3899993896484375,2,-0.043712852169601746,-1.0978904574410608,90.8499984741211,-1.0255308096876825,92.41000366210938,1.2923978173673452,90.6999969482422,-0.043712852169601746
15391,2023-02-23,90.70999908447266,90.97000122070312,88.9000015258789,90.20999908447266,3829200.0,-0.0012111936877470253,3.0588059299594597,1.162789872429517,36.42147735163815,41.21873215304514,-0.17595977392049633,1.4234394839195943,3.6798459256406915,0.25261708568993413,16.55606221070068,2.0699996948242188,-1.3740150920800431,-1.1085010528564396,-4.27375550398267,2.056753398269791,-2.691128278419555,0.4741261727066757,1.7440039062500006,47.25839930200038,4.0600612733024875,1.582627225563114,2,-0.024997711181640625,1.1699981689453125,5.522500991821289,2.7900009155273438,0.2799987792968608,3,-0.05842790735151171,-1.8080856343585514,90.81999969482422,-1.0978904574410608,90.8499984741211,-1.0255308096876825,92.41000366210938,-0.05842790735151171
15392,2023-02-24,90.43000030517578,90.91999816894531,89.16999816894531,89.44000244140625,3248100.0,-0.0030867465783582793,-1.2875721174223724,1.9799957275390625,42.9883056167811,41.40763516388439,0.45788666645910325,1.5829760738103005,3.7797161167918603,0.601572391959067,17.236586408625627,1.75,-1.549285405041175,-1.2604999542236328,-4.43332254792098,1.9123226394737145,-2.8469112510723136,0.32591134262504795,1.76456234130859,39.94772970840986,-5.407964992283134,1.5864112968486768,2,0.38500213623046875,1.4499969482421875,5.409999847412109,3.0699996948242188,0.470001220703125,4,-0.014818135162700696,3.0588059299594597,90.70999908447266,-1.8080856343585514,90.81999969482422,-1.0978904574410608,90.8499984741211,-0.014818135162700696
15393,2023-02-27,90.06999969482422,91.54000091552734,89.87999725341797,90.98999786376952,2931400.0,-0.003980986499354855,-1.5538457926922309,-0.9292930849792937,39.83262561857205,40.987241588071015,0.8299125619809757,1.7989326610374974,3.949434394533398,1.000714576522796,17.865063392186016,1.660003662109375,-1.5331389628052534,-1.4705005645751896,-4.652367565006628,1.7113664358562488,-3.061434064790916,0.1204329356405367,1.8806890280761621,38.360653277267446,-8.242251760345312,1.5909335002157203,2,0.7450027465820312,1.80999755859375,5.345001220703125,3.4300003051757812,1.0999984741210938,0,-0.01687572608211907,-1.2875721174223724,90.43000030517578,3.0588059299594597,90.70999908447266,-1.8080856343585514,90.81999969482422,-0.01687572608211907
15394,2023-02-28,87.97000122070312,90.31999969482422,87.76000213623047,89.4800033569336,3593800.0,-0.02331518242740449,-1.6528467915040974,1.6413099364768966,34.41792572945464,40.06311663188676,2.7276377020683498,3.7028607592881713,5.835016247959231,3.0892404328995866,19.097940317877903,2.55999755859375,-1.264206839186926,-3.3254989624023494,-6.815958272075235,0.16496034727053654,-5.070728617238785,-1.5802693075659136,3.7514460140283177,5.555533129344518,-41.08341553000957,1.7452296548364428,2,2.2750015258789062,3.7249984741210938,6.734996795654297,5.529998779296875,6.569999694824219,1,0.010912800626933894,-1.5538457926922309,90.06999969482422,-1.2875721174223724,90.43000030517578,3.0588059299594597,90.70999908447266,0.010912800626933894
15395,2023-03-01,86.36000061035156,87.66000366210938,85.7300033569336,87.62000274658203,2997900.0,-0.018301700443453695,1.8805889419655313,0.8344373203179078,35.1550926825915,39.3213400025705,4.125607861524415,4.969061386203322,7.30160575420426,4.725552745638467,20.27426488728613,2.2399978637695312,-1.2823000404086855,-4.555499649047846,-8.455359490287094,-0.6556398078085977,-6.50542956966747,-2.6055697284282218,5.180000305175781,10.843330777069262,-39.174374784588416,1.9499299206196226,3,2.8700027465820312,4.319999694824219,8.27499771118164,7.1399993896484375,8.529998779296875,2,0.04330706157175768,-1.6528467915040974,87.97000122070312,-1.5538457926922309,90.06999969482422,-1.2875721174223724,90.43000030517578,0.04330706157175768
15396,2023-03-02,87.98999786376953,88.19000244140625,85.8499984741211,86.0999984741211,2549200.0,0.018874446988164983,1.0436639614067351,-1.4999969724676205,48.153707992300454,40.14404250083351,2.2755839933094677,2.9666313312362718,5.576419201975497,3.1825477923049164,21.98494350063643,2.3400039672851562,-1.3440446383117717,-2.5925022125244084,-6.281364234448162,1.0963598093993454,-4.436933223486292,-0.7480712015625244,2.969003295898432,38.89837274532256,-16.013393525305005,1.8444310109618791,3,1.2400054931640625,2.69000244140625,6.144998550415039,5.9850006103515625,6.4500045776367045,3,0.027730452331456767,1.8805889419655313,86.36000061035156,-1.6528467915040974,87.97000122070312,-1.5538457926922309,90.06999969482422,0.027730452331456767
15397,2023-03-03,89.08999633789062,89.11000061035156,87.22000122070312,88.08999633789062,2715600.0,0.012501403577985792,2.634584348132281,0.5291006999668989,44.06500746813024,39.66305930844697,1.0316822958031793,1.514245745441599,4.4104265154713005,2.201091353021809,23.81096364412518,1.8899993896484375,-1.325632720838982,-1.219503402709961,-4.451986339948903,2.0129795345289807,-2.8357448713294247,0.3967380659095028,1.346105041503904,57.83122879263796,2.734630599959786,1.6162414686194688,3,-0.24999618530273438,1.5900039672851562,4.995000839233398,4.885002136230469,5.25,4,0.021326766236163808,1.0436639614067351,87.98999786376953,1.8805889419655313,86.36000061035156,-1.6528467915040974,87.97000122070312,0.021326766236163808
15398,2023-03-06,89.37000274658203,89.80999755859375,88.86000061035156,89.0,1735400.0,0.0031429612773743454,-1.9230606711503926,0.37000274658203125,42.85717001445402,40.0376190381447,0.307432617358927,1.0734783351530837,4.076957508623721,2.0191466424092255,24.41371065208351,0.9499969482421875,-1.3263762305936524,-0.802497100830081,-3.9446708377916337,2.339676636131472,-2.3735839693108574,0.7685897676506954,0.5954888305664099,79.30288221801138,24.682916479653592,1.5710868684807786,3,-0.7350006103515625,1.30999755859375,4.217494964599609,4.814998626708984,4.889999389648452,0,0.017119824686985252,2.634584348132281,89.08999633789062,1.0436639614067351,87.98999786376953,1.8805889419655313,86.36000061035156,0.017119824686985252
15399,2023-03-07,88.62999725341797,90.18000030517578,88.19000244140625,89.56999969482422,3381000.0,-0.008280244717709384,-1.186820373087403,-2.5405282800998,42.399325955961444,40.698959825542616,0.7816087630022537,1.5902186020844198,4.699961922981856,2.8471999844902456,25.138180249233404,1.9899978637695312,-1.31728836038927,-1.3490024566650334,-4.3616486530633125,1.6636437397332458,-2.855325554864166,0.15732064153409908,-2.899993896484375,65.1684468599448,11.318216954745935,1.506323098199137,3,0.0050048828125,2.0500030517578125,4.870000839233398,5.555004119873047,5.340003967285156,1,0.02865847900530527,-1.9230606711503926,89.37000274658203,2.634584348132281,89.08999633789062,1.0436639614067351,87.98999786376953,0.02865847900530527
15400,2023-03-08,89.30000305175781,89.66999816894531,88.31999969482422,88.94000244140625,2108300.0,0.0075595827496655055,1.4545631094896587,-0.3829783780274008,43.46777448538604,41.48188172929238,-0.14157065056357965,0.7225580036390795,3.94637509690601,2.32000921871699,25.536955462974653,1.3499984741210938,-1.5567558160046389,-0.5299968719482422,-3.352224333626168,2.2922305897296837,-1.9411106027872052,0.8811168588907208,-3.480999755859372,79.6767463905755,28.00789180722611,1.4111137308389656,3,-0.6650009155273438,1.3799972534179688,4.127494812011719,4.884998321533203,3.1999969482421875,2,0.058678585494923885,-1.186820373087403,88.62999725341797,-1.9230606711503926,89.37000274658203,2.634584348132281,89.08999633789062,0.058678585494923885
15401,2023-03-09,88.76000213623047,90.76000213623048,88.45999908447266,89.77999877929688,2006500.0,-0.00604704252041699,-1.839505126285121,-2.833319204848896,42.37424868300219,41.41365318109473,0.10363232460279903,1.1963053327198452,4.355466564052904,2.9525948275136926,25.456935388779144,2.3000030517578267,-1.5485104101177711,-0.9889980316162053,-3.8376274808115767,1.8596314175791662,-2.413312756213898,0.43531669298148756,-2.85377890014648,43.50283947025274,-5.626259866753244,1.424314724597689,3,-0.125,1.9199981689453125,4.397495269775391,5.424999237060547,4.529998779296875,3,0.06906260822312205,1.4545631094896587,89.30000305175781,-1.186820373087403,88.62999725341797,-1.9230606711503926,89.37000274658203,0.06906260822312205
15402,2023-03-10,87.52999877929688,89.33000183105469,87.0,89.16000366210938,2660400.0,-0.013857630997414327,1.3654826266788531,1.5980492621154436,30.06537332857951,40.328402926651115,0.9823103589763775,2.4785648286111694,5.4182259534255195,4.289089047792601,24.917217293942915,2.3300018310546875,-1.5360275565306978,-2.1715011596679688,-5.138451217992511,0.7954488986565735,-3.654976188830233,-0.6880261305057047,-1.4296243872070278,14.09570420691875,-28.529100755172824,1.4834750291622696,3,0.7150039672851562,3.1500015258789062,5.894998550415039,6.885002136230469,4.94000244140625,4,0.07894440487235288,-1.839505126285121,88.76000213623047,1.4545631094896587,89.30000305175781,-1.186820373087403,88.62999725341797,0.07894440487235288
15403,2023-03-13,89.37999725341797,90.9800033569336,87.72000122070312,87.80000305175781,4420600.0,0.02113559350989802,-2.747133492644641,-0.9693186924286677,44.13407991309929,41.40797561372274,-1.0905399414914712,0.5654068699784318,3.449013723790344,2.5329903642967793,24.253515594490946,3.4500045776367188,-1.482128448040541,-0.2630023956298828,-3.205547868937643,2.6795430776778772,-1.73427513228377,1.2082703410240043,-3.093237751562498,59.79887552787506,16.889907528814653,1.4712727366538827,3,-1.024993896484375,0.5300025939941406,4.45250129699707,5.035003662109375,4.160003662109375,0,0.05549339043286872,1.3654826266788531,87.52999877929688,-1.839505126285121,88.76000213623047,1.4545631094896587,89.30000305175781,0.05549339043286872
15404,2023-03-14,90.25,91.11000061035156,89.51000213623047,89.83999633789062,2926900.0,0.009733752218802572,-1.9906735307958872,0.25949694098786535,47.86836601642857,42.820561539704634,-1.7915095331526487,-0.39078888354345054,2.4464941023258575,1.7384700030351894,23.988784060229694,1.7300033569335938,-1.5296323675363368,0.6490001678466797,-2.2298737407630114,3.5278740764563707,-0.7904367864581587,2.088437122151518,-3.681645866839844,79.07541404773661,34.95903029695695,1.4394369543048453,3,-1.7700004577636719,-1.0199966430664062,3.5049991607666016,4.75,3.260002136230483,1,0.0444321566341328,-2.747133492644641,89.37999725341797,1.3654826266788531,87.52999877929688,-1.839505126285121,88.76000213623047,0.0444321566341328
15405,2023-03-15,92.58999633789062,93.12999725341795,89.7300033569336,90.16999816894531,4085000.0,0.025927937261946088,-1.0606099839088452,5.902381838481578,56.02562691804521,43.695219198120725,-3.52560003596156,-2.703199252854745,0.03261200416474708,-0.5008130068968057,23.168457899587533,3.399993896484361,-1.4513136210996151,2.8834968566894474,-0.27233135418771326,6.039325067566608,1.305582751250867,4.461410962128028,-5.658310486555152,91.19084571814064,45.51089034283315,1.5779141054385835,3,-2.5249977111816406,-3.1599960327148438,1.1650028228759766,2.615001678466797,1.3300018310546875,2,0.01490447064903666,-1.9906735307958872,90.25,-2.747133492644641,89.37999725341797,1.3654826266788531,87.52999877929688,0.01490447064903666
15406,2023-03-16,92.01000213623048,93.13999938964844,90.62000274658205,92.1999969482422,4169200.0,-0.00626411302084473,1.4347797242360665,-0.0785103123009893,54.968556356241706,44.90672463013311,-2.5875038134813053,-2.1474590483492904,0.5330363446987576,0.20899964880507582,22.29790764300897,2.519996643066392,-1.0985216069459227,2.2490024566650533,-1.0302973897506291,5.528302303080736,0.6093525334572121,3.8886523798728945,-4.458485144686762,81.59613410836747,33.73738307969728,1.6396499232078428,3,-1.9400024414062642,-2.5750007629394673,1.6699962615966655,3.194995880126939,2.229995727539034,3,0.0053254847559291996,-1.0606099839088452,92.58999633789062,-1.9906735307958872,90.25,-2.747133492644641,89.37999725341797,0.0053254847559291996
15407,2023-03-17,90.6999969482422,91.86000061035156,90.0999984741211,91.62999725341795,8072300.0,-0.014237638925914564,1.5323643868248158,4.89487210376245,51.869426528085015,45.908086464981004,-1.1455721354533495,-0.8827109075882191,1.725654286706117,1.6153795130596365,21.157367182917337,1.9100036621093892,-0.6404093792770027,0.938997268676772,-2.3403025777389104,4.218297115092454,-0.7006526545310692,2.578647191884613,-2.4778620689259157,54.98148956236566,5.676690538833434,1.6396499232078428,3,-0.629997253417983,-1.264995574951186,2.7925033569335795,4.465003967285142,3.680000305175753,4,0.028555722761083757,1.4347797242360665,92.01000213623048,-1.0606099839088452,92.58999633789062,-1.9906735307958872,90.25,0.028555722761083757
15408,2023-03-20,91.76000213623048,92.4499969482422,90.86000061035156,91.16000366210938,2718300.0,0.011686937416251153,-1.6499837875984902,-0.6451594378861192,61.98607215052622,48.084391597710415,-2.046069340080763,-2.101662741839064,0.6142528487581416,0.6529834056600521,20.899640598580337,1.75,-0.4653406102160744,2.0315025329589957,-1.1486414282269806,5.211646494144972,0.4414305523660005,3.621574513551991,-2.9477235156743404,61.98351797322813,6.849589575853187,1.5900719805929884,3,-1.6900024414062642,-2.3250007629394673,0.7924957275390483,2.464996337890611,0.48999786376951704,0,0.007737566128415585,1.5323643868248158,90.6999969482422,1.4347797242360665,92.01000213623048,-1.0606099839088452,92.58999633789062,0.007737566128415585
15409,2023-03-21,88.9000015258789,91.79000091552734,87.7300033569336,91.69000244140624,4532000.0,-0.03116827096522412,1.7157193707658744,-4.65001335147425,57.444307946322404,49.637339760036674,0.9568859199489737,0.637440459221736,3.299909789823573,3.5722799572892967,21.03048433862636,4.05999755859375,-0.3671706973578637,-0.7309982299804716,-3.885836589602917,2.423840129641974,-2.3084174097917014,0.8464209498307582,4.239997863769531,21.626599388801846,-37.494206581547274,1.5774191798112245,3,1.1699981689453125,0.5349998474121094,3.652496337890625,5.3249969482421875,3.909996032714858,1,0.052193468054077874,-1.6499837875984902,91.76000213623048,1.5323643868248158,90.6999969482422,1.4347797242360665,92.01000213623048,0.052193468054077874
15410,2023-03-22,86.8499984741211,89.44999694824219,86.80999755859375,88.76000213623047,3156000.0,-0.023059651479995225,-1.6532583942277463,0.6845889015589699,46.73913707661943,50.12232735932747,2.931038043406261,2.5031067820616926,5.102375580010346,5.669781271723082,21.137698062791006,2.6399993896484375,-0.32163525001587345,-2.582501220703122,-5.916819612264391,0.7518171708581463,-4.2496604164837635,-0.9153420249224808,6.1818009948730435,0.6319258128978915,-58.525098234008894,1.6671591957806344,3,3.125,2.585002899169922,5.7024993896484375,7.375,5.569999694824219,2,0.07668398133701615,1.7157193707658744,88.9000015258789,-1.6499837875984902,91.76000213623048,1.5323643868248158,90.6999969482422,0.07668398133701615
15411,2023-03-23,85.41000366210938,87.52999877929688,85.20999908447266,86.80999755859375,3862100.0,-0.016580251437088966,-1.5777730682829654,0.7329796922683625,39.674556643687175,51.19001439433944,4.29782439430231,3.716212765043281,6.294595930930271,7.1536941351261305,20.93442751516361,2.3199996948242188,-0.24886137404260467,-3.7574962615966854,-7.483731781634063,-0.0312607415593078,-5.620614021615381,-1.8943785015779895,7.372923730468742,2.762494981353285,-54.225705738365804,1.8631177600186895,3,3.764995574951172,3.764995574951172,7.142494201660156,8.814994812011719,7.239997863769531,3,0.09963697625517431,-1.6532583942277463,86.8499984741211,1.7157193707658744,88.9000015258789,-1.6499837875984902,91.76000213623048,0.09963697625517431
15412,2023-03-24,89.08999633789062,89.11000061035156,85.52999877929688,85.6500015258789,2527200.0,0.04308620206058844,1.0574703319879597,-2.457149863760218,49.34023022641171,51.76847554026304,0.9637356019673149,-0.07306291565180345,2.3931988346327984,3.5040172636975626,20.43572385072076,3.6999969482421875,-0.1497632328817815,-0.01050338745116619,-3.6890404830405856,3.6680337081382532,-1.8497719352458688,1.8287651603435364,3.238555356201161,53.59113809735058,-0.5506773897966966,1.8392685477947084,3,0.08500289916992188,0.08500289916992188,3.0175018310546875,5.135002136230469,2.19000244140625,4,0.05780673181696572,-1.5777730682829654,85.41000366210938,-1.6532583942277463,86.8499984741211,1.7157193707658744,88.9000015258789,0.05780673181696572
15413,2023-03-27,88.55000305175781,89.87000274658203,88.41000366210938,89.44000244140625,1919000.0,-0.006061211228304275,-1.4957288365481174,-0.25872114299148125,49.8097188048635,51.984181405644705,1.5350385420645267,0.36598139853329315,2.7402781086944685,4.095125525310479,20.209421043921488,1.4599990844726562,0.0035645858194612856,-0.47449684143066406,-4.131440170562371,3.1824464877010428,-2.3029685059965175,1.3539748231351894,3.3514354857568236,50.759924587282335,-1.9050112958482757,1.8284716645658547,3,0.6249961853027344,0.6249961853027344,3.1199951171875,5.674995422363281,2.319999694824233,0,0.06583844156676633,1.0574703319879597,89.08999633789062,-1.5777730682829654,85.41000366210938,-1.6532583942277463,86.8499984741211,0.06583844156676633
15414,2023-03-28,88.93000030517578,89.88999938964844,88.45999908447266,88.52999877929688,2158900.0,0.0042913296479036855,-4.296288447138275,-0.4494402249387076,49.10756642784771,51.215508017844996,1.0595291546693488,0.06492100208717488,2.218418747708128,3.7592318717237703,19.11333460922966,1.4300003051757812,0.46065847784326763,-0.14249954223632244,-3.7662151911259514,3.4812161066533065,-1.954357366681137,1.669358282208492,2.569951865156341,79.48720038733846,28.989931794999883,1.8118578244448142,3,0.24499893188476562,0.24499893188476562,2.777498245239258,5.2949981689453125,2.5100021362304545,1,0.03733273005095206,-1.4957288365481174,88.55000305175781,1.0574703319879597,89.08999633789062,-1.5777730682829654,85.41000366210938,0.03733273005095206
15415,2023-03-29,90.0999984741211,90.12000274658205,89.20999908447266,89.29000091552734,3185900.0,0.013156394522998882,1.1411697124187319,2.0249861717751627,53.13669769860728,51.011968166996716,-0.5596753969706612,-0.8543211152831134,0.9165841666356584,2.6456980160593986,17.253535037660807,1.1900024414062642,0.6174306441827753,0.840498733520505,-2.573789166646293,4.254786633687303,-0.8666452165628868,2.547642683603897,1.022556511059463,99.59258131281398,46.219035788556,1.707143950083397,3,-1.2700004577636719,-0.9249992370605469,1.1100006103515625,4.125,2.0100021362304688,2,0.030077681802081813,-4.296288447138275,88.93000030517578,-1.4957288365481174,88.55000305175781,1.0574703319879597,89.08999633789062,0.030077681802081813
15416,2023-03-30,90.43000030517578,91.18000030517578,88.58000183105469,90.38999938964844,3617600.0,0.0036626174988168003,2.3766193875680575,0.0493839951774546,57.08700835393259,51.59169948097977,-1.2710327026614863,-1.0457685107110848,0.5335559002453749,2.367148100304206,15.461578914243987,2.5999984741210938,0.6669664465059526,1.0485004425048885,-2.3491217855125086,4.446122670522286,-0.6503106715038172,2.747311556513594,-5.220001220703125,86.7256673017742,27.211236029996883,1.6988111140087012,3,-1.6000022888183594,-1.2550010681152344,0.7249984741210938,3.7949981689453125,1.7099990844726562,3,0.022005947772352652,1.1411697124187319,90.0999984741211,-4.296288447138275,88.93000030517578,-1.4957288365481174,88.55000305175781,0.022005947772352652
15417,2023-03-31,90.98999786376952,91.13999938964844,90.30999755859376,90.8499984741211,2210600.0,0.006192608168792413,2.772714662227706,3.4999046347507416,54.19927502777942,50.726499800674574,-1.9954058041467988,-1.534815101270894,-0.047619077890658446,1.84817041288305,14.162752977445194,0.8300018310546733,0.38962413710316923,1.5134979248046676,-1.955310942353961,4.982306791963296,-0.22090650877464668,3.247902358383982,-5.660598754882798,93.14069777370091,32.271694095863026,1.7344044335793123,3,-2.489997863769517,-1.8149986267089702,0.29250144958497515,3.2350006103515767,0.11000061035157671,4,0.01824380372658929,2.3766193875680575,90.43000030517578,1.1411697124187319,90.0999984741211,-4.296288447138275,88.93000030517578,0.01824380372658929
15418,2023-04-03,90.9000015258789,91.62000274658205,90.11000061035156,90.47000122070312,2926200.0,-0.0009890794593198082,-1.6260871872781921,3.071444141689685,51.76727122469986,50.09571794271652,-2.2799954170148453,-1.3958857683036143,0.0023089357253240905,2.0041481580869913,13.13872243562813,1.510002136230483,0.14613756421952928,1.347001647949213,-2.178931937952484,4.87293523385091,-0.4159651450016355,3.1099684409000616,-5.453590393066406,77.21517764879681,17.878784774081502,1.7629667929508508,4,-2.4850006103515625,-1.7250022888183594,0.4474983215332031,3.3249969482421875,0.8199996948242188,0,0.0041803877562067715,2.772714662227706,90.98999786376952,2.3766193875680575,90.43000030517578,1.1411697124187319,90.0999984741211,0.0041803877562067715
15419,2023-04-04,91.16999816894531,91.33999633789062,90.4000015258789,90.68000030517578,3146900.0,0.0029702600498806575,1.265063563411742,1.139529107006618,45.64950923101951,49.9746481820943,-2.4519827264648626,-1.5450506777041824,-0.32124152750833446,1.782413860017627,11.803922853084925,0.9399948120117188,0.04932803275495701,1.4899982452392635,-2.0786711439293555,5.0586676344078825,-0.2943364493450531,3.27433293982358,-5.476643371582028,85.19722229890614,28.65547000178112,1.7843346945843122,4,-2.7549972534179688,-1.9949989318847656,0.17750167846679688,3.0550003051757812,-0.48999786376953125,1,-0.0032905059601663345,-1.6260871872781921,90.9000015258789,2.772714662227706,90.98999786376952,2.3766193875680575,90.43000030517578,-0.0032905059601663345
15420,2023-04-05,94.54000091552734,94.91000366210938,91.73999786376952,91.81999969482422,4232600.0,0.036963944436382956,-1.2013891832323027,5.551047100038925,56.6195727855176,51.85742775340879,-5.158963805237548,-4.7456707751761655,-3.708031832070759,-1.4964071435943254,10.89069898900388,3.7400054931640625,-0.2547748095242497,4.598001098632807,0.4280461858172089,8.767956011448405,2.513023642225008,6.682978555040606,-8.60958020019531,94.15477662633816,39.09756306222323,2.0849774564078016,4,-4.319999694824219,-4.479999542236328,-3.5699996948242188,-0.5,-2.8799972534179688,2,-0.032790336832035694,1.265063563411742,91.16999816894531,-1.6260871872781921,90.9000015258789,2.772714662227706,90.98999786376952,-0.032790336832035694
15421,2023-04-06,94.88999938964844,96.0500030517578,93.91999816894531,95.33000183105469,2991500.0,0.0037021204858440626,1.2659567560548208,-0.16176553085976506,61.5427200357804,53.213259954449754,-4.495564457452474,-4.862164034890071,-4.059813751209546,-1.8158122611448704,10.756793245956278,2.130004882812486,-0.25993641598194017,4.641499710083011,-0.03323026960853781,9.31622968977456,2.3041347202372435,6.978864699928778,-8.420803697509768,80.47132684621016,24.355099581800204,2.337364989845772,4,-2.6599960327148438,-4.259998321533203,-4.93499755859375,-1.8849983215332031,-4.8000030517578125,3,-0.029297068154477635,-1.2013891832323027,94.54000091552734,1.265063563411742,91.16999816894531,-1.6260871872781921,90.9000015258789,-0.029297068154477635
15422,2023-04-10,94.44000244140624,94.75,93.37999725341795,94.51000213623048,1977400.0,-0.004742301097446222,3.981869633369914,0.15908933277853596,57.63969449312498,54.083257253145476,-3.5837281694642655,-4.076972360699159,-3.637498272439231,-1.308467871033173,9.922126435060601,1.510002136230483,0.13644579923331435,3.8460025787353374,-1.0009881870386579,8.692993344509333,1.4225071958483397,6.269497961622335,-7.20434216049803,72.89562376054494,16.797771356563175,2.423495382886996,4,-2.1850013732910014,-3.8100013732910014,-4.485000610351548,-2.315002441406236,-6.350006103515611,0,-0.02435411893582695,1.2659567560548208,94.88999938964844,-1.2013891832323027,94.54000091552734,1.265063563411742,91.16999816894531,-0.02435411893582695
15423,2023-04-11,94.33999633789062,94.6999969482422,93.6999969482422,94.54000091552734,2682600.0,-0.0010589379598719972,2.846178675704413,2.8572207084457064,68.40326010031796,56.22722321675328,-2.878773563737923,-3.7801323009971384,-3.569485542708094,-1.1300370222641618,9.991022044283833,1.0,0.855307496176664,3.4979965209960966,-1.5890742990297753,8.585067341021968,0.9544611109831607,6.0415319310090325,-6.399188635314445,69.73440261856972,8.892979587266097,2.5435354100129373,4,-2.024993896484375,-3.7099952697753906,-4.579996109008789,-2.3149948120117188,-7.269996643066406,1,-0.034343841313763335,3.981869633369914,94.44000244140624,1.2659567560548208,94.88999938964844,-1.2013891832323027,94.54000091552734,-0.034343841313763335
15424,2023-04-12,94.26000213623048,94.86000061035156,93.8499984741211,94.5999984741211,2434300.0,-0.0008479351787722411,1.3488405102819325,1.699942780850587,78.92280533737392,59.09234628772735,-2.1939232004336304,-3.567207969704654,-3.5166264026684075,-0.9802286185298641,10.156346820806444,1.0100021362304688,1.1389357722005684,3.2175022125244226,-2.0829475295249296,8.517951954573775,0.5672773414997465,5.867727083549099,-5.670458805719775,58.46870624388255,-9.576185680805068,2.650224871024678,4,-1.944999694824233,-3.6300010681152486,-4.602500915527358,-2.2350006103515767,-7.6200027465820455,2,-0.026946752153223952,2.846178675704413,94.33999633789062,3.981869633369914,94.44000244140624,1.2659567560548208,94.88999938964844,-0.026946752153223952
15425,2023-04-13,93.97000122070312,94.19000244140624,92.08000183105469,93.9000015258789,2062200.0,-0.0030766062906324443,7.274477538259415,-0.2058836729198542,86.7067636112377,62.3834302052057,-1.4496814375799971,-3.3397503374360014,-3.2928290668649822,-0.6296939382714868,10.878564501653658,2.1800003051757955,1.480133488835861,2.8585010528564396,-2.5613541305095993,8.278356236222479,0.14857346117341308,5.568428644539466,-4.7836211124926535,47.607022884333205,-27.510265369798148,2.7099275916830194,4,-0.8899993896484375,-3.3400001525878906,-4.3125,-1.9449996948242188,-7.410003662109375,3,-0.03501118306682005,1.3488405102819325,94.26000213623048,2.846178675704413,94.33999633789062,3.981869633369914,94.44000244140624,-0.03501118306682005
15426,2023-04-14,92.5,93.22000122070312,92.0999984741211,92.9499969482422,1994100.0,-0.015643303198970893,1.262619256793206,-6.42855585831083,68.04238237792143,63.92155324411037,0.38535218980447894,-1.9301155264227958,-1.9297221871663623,0.9036055729196875,11.635070605134228,1.8700027465820312,1.8135506319231354,1.363999938964838,-4.0773440241327705,6.805343902062447,-1.3566720425839662,4.084671920513642,-2.7645300563057447,15.107854437674956,-60.14093849288368,2.720671981548801,4,0.5800018310546875,-1.8699989318847656,-2.842498779296875,-0.47499847412109375,-6.089996337890625,4,-0.00908104149070943,7.274477538259415,93.97000122070312,1.3488405102819325,94.26000213623048,2.846178675704413,94.33999633789062,-0.00908104149070943
15427,2023-04-17,93.29000091552734,93.5999984741211,92.37999725341795,93.0500030517578,1632000.0,0.00854055043813351,1.8372352977706348,-0.5333322030450115,74.43300558362188,66.43996817287947,-0.04926380121419527,-2.652105823646778,-2.816417750868851,0.14685199735339438,12.38075566595091,1.2200012207031392,2.0035494522605575,2.024500656127927,-3.495859353714465,7.544860665970319,-0.7356793487932691,4.784680661049123,-3.0493683231880055,43.52516603545749,-33.38287189199066,2.760180004921199,4,-0.06499862670898438,-2.6599998474121094,-3.6324996948242188,-1.2649993896484375,-7.290000915527344,0,-0.0343016887794253,1.262619256793206,92.5,7.274477538259415,93.97000122070312,1.3488405102819325,94.26000213623048,-0.0343016887794253
15428,2023-04-18,92.47000122070312,93.41000366210938,92.05999755859376,93.41000366210938,2070900.0,-0.008789791904565636,1.8723459515615566,-3.916711701687787,67.45564000063206,68.86287159172532,1.1363612133551015,-1.8721748708536552,-2.0259742003074166,0.9658096955120925,13.172761315032908,1.3500061035156108,2.074785941844354,1.1690010070800838,-4.3738343884906925,6.71183640265086,-1.6024166907053115,3.940418704865479,-1.7646189916103054,14.642971972904348,-59.38019051729853,2.7714176977853913,4,1.4249992370605327,-1.8400001525878906,-3.0074996948242188,-0.44499969482421875,-7.3000030517578125,1,-0.047366765707707814,1.8372352977706348,93.29000091552734,1.262619256793206,92.5,7.274477538259415,93.97000122070312,-0.047366765707707814
15429,2023-04-19,93.54000091552734,93.5500030517578,92.68000030517578,92.9499969482422,1622000.0,0.011571316975225177,1.852429491589105,-0.6276621647944788,67.13149771801926,70.03086325089218,0.48936241536559066,-2.715983944387446,-3.126278702675876,-0.10796214280941285,12.878388139449248,1.0800018310546733,2.229830494378433,2.007000732421872,-3.501007118051163,7.515008582894907,-0.7470031928146454,4.76100465765839,-2.4070490206213293,69.48356639348987,-1.2513186034733366,2.7540039252365207,4,0.5149993896484375,-2.9099998474121094,-4.407499313354492,-1.5149993896484375,-11.040000915527344,2,-0.06916828263179031,1.8723459515615566,92.47000122070312,1.8372352977706348,93.29000091552734,1.262619256793206,92.5,-0.06916828263179031
15430,2023-04-20,93.51000213623048,94.0199966430664,93.0999984741211,93.79000091552734,2099700.0,-0.0003207053560321249,1.4865143516991093,-0.47457101108193167,65.81111354806382,70.50512919670145,0.3999499562718114,-2.2782591646166708,-3.120465756848091,-0.10462156594290661,12.309525152084694,0.9199981689453125,2.4750140950488912,1.6440017700195426,-3.462577351930335,6.75058089196942,-0.9092877909554034,4.197291330994489,-1.9836861487763287,73.9798599460498,5.050098056544911,2.553289560974942,4,-0.05000305175782671,-2.8800010681152486,-4.655000686645522,-1.4850006103515767,-11.260002136230483,3,-0.07346810597409092,1.852429491589105,93.54000091552734,1.8723459515615566,92.47000122070312,1.8372352977706348,93.29000091552734,-0.07346810597409092
15431,2023-04-21,93.91999816894531,94.4000015258789,93.31999969482422,94.08000183105469,2506900.0,0.004384515274820755,1.6999942779759294,0.5714441416894023,65.2763490877733,71.3536463738846,-0.18116175730136774,-2.127074945476295,-3.4891299935245854,-0.5445912274072384,11.23105231029929,1.0800018310546875,2.8687965284932773,1.6284980773925781,-2.5462247880752926,5.803220942860449,-0.45886335534136435,3.7158595101265206,-2.0317872163468707,79.48707080652984,13.057208371550402,2.0873614327339385,4,-0.45999908447265625,-3.289997100830078,-4.17249870300293,-1.8949966430664062,-12.129997253417969,4,-0.07836457361415439,1.4865143516991093,93.51000213623048,1.852429491589105,93.54000091552734,1.8723459515615566,92.47000122070312,-0.07836457361415439
15432,2023-04-24,94.23999786376952,94.4800033569336,93.23999786376952,93.69000244140624,2197400.0,0.0034071518426628256,1.4077626754564256,-3.4373927140949836,67.0061050744061,71.19840692656105,-0.5950963969913516,-2.1517903939276692,-3.7019754424764955,-0.8890162793849044,10.890586719713196,1.2400054931640767,2.7871248036603475,1.6909976959228317,-2.2827415947659944,5.664736986611658,-0.29587194942158135,3.6778673412672447,-2.018843543238333,90.08244140039974,23.983428585714208,1.9868696453444155,4,-0.7799987792968608,-3.6099967956542827,-4.4874973297119,-2.214996337890611,-11.119995117187486,0,-0.08308567889590723,1.6999942779759294,93.91999816894531,1.4865143516991093,93.51000213623048,1.852429491589105,93.54000091552734,-0.08308567889590723
15433,2023-04-25,94.37999725341795,94.7300033569336,94.05999755859376,94.22000122070312,1642500.0,0.0014855623177201238,-1.791671302551167,0.29090429885278113,66.563471636195,69.82514762643005,-0.8144757753772183,-1.931664181851616,-3.7977169795252195,-1.043773637716754,10.943569367899121,0.6700057983398295,2.56912481339954,1.539497375488267,-2.034281386478227,5.113276137454761,-0.2473920054949872,3.3263867564715213,-1.8525350343886373,82.92655695241429,18.448416702180566,1.7868893809832505,4,-0.9849967956542827,-3.74999618530272,-4.627496719360337,-2.3549957275390483,-12.360000610351548,1,-0.08878997136349753,1.4077626754564256,94.23999786376952,1.6999942779759294,93.91999816894531,1.4865143516991093,93.51000213623048,-0.08878997136349753
15434,2023-04-26,92.25,94.22000122070312,92.01000213623048,93.7300033569336,1998900.0,-0.02256831230561218,-1.2551021599760401,-9.250250345716333,36.44968159652271,64.24102740257284,1.1179868993761204,0.48466089839278936,-1.6647083875945583,1.0246005969692646,10.591387510869378,2.3699951171874716,2.412128398228546,-0.7564998626708928,-3.840313729543098,2.3273140042013125,-2.2984067961069883,0.7854070707652028,3.8000030517577983,8.823446914023018,-49.756829975861926,1.5419069334361006,4,1.1200027465820312,-1.6199989318847656,-2.497499465942383,-0.22499847412109375,-8.800003051757812,2,-0.07674798732850607,-1.791671302551167,94.37999725341795,1.4077626754564256,94.23999786376952,1.6999942779759294,93.91999816894531,-0.07674798732850607
15435,2023-04-27,92.80999755859376,93.22000122070312,92.2300033569336,92.36000061035156,2004700.0,0.006070434239498823,-1.7887599398237697,-0.3040513024068719,37.99073547109375,60.901955524036424,0.42034201548172234,0.1455625344417939,-2.195460394250418,0.4107202517890727,10.336527247685119,0.9899978637695312,2.087825613023739,-0.33200225830076135,-3.10008047890841,2.4360759623068873,-1.7160413686045928,1.05203685200307,3.1592054748534935,29.411583210851838,-25.30908188773551,1.3840391103038248,4,0.560005187988267,-2.17999649047853,-3.057497024536147,-0.784996032714858,-8.809997558593764,3,-0.11108714394787855,-1.2551021599760401,92.25,-1.791671302551167,94.37999725341795,1.4077626754564256,94.23999786376952,-0.11108714394787855
15436,2023-04-28,92.41999816894531,93.29000091552734,91.41999816894531,92.62000274658205,2621300.0,-0.004202126924981675,1.4285735517782918,-0.44445763114172177,38.25577661109034,56.88226341597737,0.8915564053349812,0.7297039605978739,-1.7943288177521026,0.7657373307424962,10.75529884509493,1.8700027465820312,1.6144839062825014,-0.8215015411376925,-3.3078457765818143,1.6648426943064294,-2.0646736588597605,0.42167057658437557,3.470020846557617,30.211433010102596,-21.29274068898225,1.2431721177220636,4,0.6550025939941406,-1.7899971008300781,-2.714998245239258,-0.39499664306640625,-8.979995727539062,4,-0.1100410990092684,-1.7887599398237697,92.80999755859376,-1.2551021599760401,92.25,-1.791671302551167,94.37999725341795,-0.1100410990092684
15437,2023-05-01,92.6500015258789,93.55999755859376,92.0199966430664,92.3000030517578,3046300.0,0.002488675194660228,-2.3845754001190818,-1.7499523173754952,40.32074962180696,53.86727559610791,0.6271762830564569,0.6645101924831351,-2.0032054251608145,0.5113143607756712,11.137101312518846,1.540000915527358,1.0694954019643177,-0.6744983673095675,-2.945917599113997,1.5969208644948623,-1.8102079832117823,0.4612112485926474,3.0612166557617115,37.160164020200575,-11.540730619661687,1.1357096159022169,5,0.4249992370605469,-1.8600006103515625,-3.4750022888183594,-0.8850021362304688,-8.069999694824219,0,-0.11721533115483174,1.4285735517782918,92.41999816894531,-1.7887599398237697,92.80999755859376,-1.2551021599760401,92.25,-0.11721533115483174
15438,2023-05-02,91.27999877929688,92.88999938964844,90.7300033569336,92.75,2134300.0,-0.014786861565235565,1.46856689453125,-4.200021798364952,35.12971878590548,50.311522381428595,2.023408432806235,2.1760060053659487,-0.682686954376706,1.8191437598607791,12.027479800626217,2.1599960327148438,0.9029053288911513,-2.0635009765624943,-4.2544614906264115,0.12745953750142291,-3.15898123359446,-0.9680207195305286,4.259570601835932,15.759190802748332,-30.396393367560204,1.0954802570319608,5,1.4500045776367188,0.9500045776367188,-2.104999542236328,0.3650016784667969,-6.599998474121094,1,-0.08939522504206698,-2.3845754001190818,92.6500015258789,1.4285735517782918,92.41999816894531,-1.7887599398237697,92.80999755859376,-0.08939522504206698
15439,2023-05-03,90.87000274658205,92.13999938964844,90.66999816894531,91.73999786376952,1998400.0,-0.00449163056746027,-1.3149547644507456,0.5918329215885543,34.71399904745353,46.856287436916354,2.251617367517852,2.70084869182962,-0.2776683215871145,2.1591610705214066,12.976923827685056,1.470001220703125,0.5719112436303817,-2.4584972381591683,-4.715231782691362,-0.20176269362697496,-3.586864510425272,-1.3301299658930645,4.3809926730988025,6.920575082234261,-37.43823831100724,1.1283672722660973,5,1.8299980163574077,1.384998321533189,-1.6950035095214986,0.6549949645995952,-7.190002441406264,2,-0.09739194273160201,1.46856689453125,91.27999877929688,-2.3845754001190818,92.6500015258789,1.4285735517782918,92.41999816894531,-0.09739194273160201
15440,2023-05-04,91.44000244140624,92.37999725341795,89.66000366210938,90.61000061035156,2365100.0,0.006272693711849131,1.007381673629812,-0.9540304475936727,44.2640764129256,44.521590473044384,1.5165953708768,1.9886564572044136,-0.845157495006319,1.505021181367539,12.742496722561905,2.7199935913085795,0.3767126043387776,-1.7334976196289205,-4.064489288435297,0.5974940491774561,-2.8989934540321087,-0.5680017852257322,3.4445131982157733,45.641065769395766,-2.3179204986996638,1.165495834403187,5,0.7550010681152486,0.8750000000000142,-2.265003204345689,0.08499526977540484,-7.749999999999986,3,-0.08737976027815575,-1.3149547644507456,90.87000274658205,1.46856689453125,91.27999877929688,-2.3845754001190818,92.6500015258789,-0.08737976027815575
15441,2023-05-05,92.11000061035156,92.26000213623048,90.75,90.91999816894531,3328700.0,0.0073271888785726436,1.0268410326782464,1.433734718264571,43.53069120568855,41.91321115429799,0.6289939967506655,1.1591387170645078,-1.5012617527761023,0.7721271566865653,12.091649822446957,1.510002136230483,0.11166855975774581,-0.92449951171875,-3.1538478581404377,1.3048488347029377,-2.039173684929594,0.19017466149209383,2.2520638315191803,62.82053288469792,13.709951086198402,1.1146741732108454,5,0.08500289916992188,0.2050018310546875,-3.107501983642578,-1.5800018310546875,-8.980003356933594,4,-0.08804690648802516,1.007381673629812,91.44000244140624,-1.3149547644507456,90.87000274658205,1.46856689453125,91.27999877929688,-0.08804690648802516
15442,2023-05-08,92.13999938964844,92.87999725341795,91.44000244140624,92.05999755859376,2476700.0,0.0003256842807306537,-1.1818234362536666,0.06722829153201863,48.01919349934237,39.852735805758805,0.30148862938924026,0.9992253883344802,-1.5077049915557552,0.6473131294681309,11.538935545954214,1.4399948120117188,-0.1445374206714547,-0.7795005798339787,-2.9397961651055056,1.3807950054375482,-1.859648372469735,0.30064721280177764,1.7518589742461756,76.78015504461902,22.34675471492657,1.0801477926357608,5,-0.1999969482421875,0.7150039672851562,-3.137500762939453,-1.720001220703125,-8.529998779296875,0,-0.09442149995520399,1.0268410326782464,92.11000061035156,1.007381673629812,91.44000244140624,-1.3149547644507456,90.87000274658205,-0.09442149995520399
15443,2023-05-09,91.0999984741211,91.31999969482422,90.26000213623048,91.0,2026700.0,-0.011287181706278404,2.9259102276098314,1.2499523173757703,35.30116849404712,39.725123238817076,0.9245152622910808,1.880460315327099,-0.4441421015236813,1.5843709638243695,11.168080848671961,1.8799972534179545,-0.4680007389573575,-1.6575016021728572,-3.8548953826549734,0.539892178309259,-2.7561984924139153,-0.5588047119317991,2.3686744195949956,44.72042478278711,-7.486639490988914,1.0986968902410557,5,0.5100021362304688,1.7550048828125,-2.2624988555908203,-0.6800003051757812,-6.220001220703125,1,-0.07156966797226183,-1.1818234362536666,92.13999938964844,1.0268410326782464,92.11000061035156,1.007381673629812,91.44000244140624,-0.07156966797226183
15444,2023-05-10,91.72000122070312,92.0199966430664,90.6999969482422,91.5199966430664,1657500.0,0.006805738276254303,2.3000181199156593,2.0000762951094835,39.93249395612352,39.94087418159817,0.2474477500569776,1.117716172806169,-0.9651930055270554,0.8660611306028301,10.53844847748535,1.3199996948242045,-0.8532593345006774,-0.910498809814456,-3.03463942754928,1.213641807920368,-1.972569118681875,0.15157149905296308,1.3678047498522972,63.97520678780555,13.92235537269191,1.0620703088674133,5,-0.1100006103515625,1.1350021362304688,-2.9250011444091797,-1.3000030517578125,-6.790000915527344,2,-0.07675535130649636,2.9259102276098314,91.0999984741211,-1.1818234362536666,92.13999938964844,1.0268410326782464,92.11000061035156,-0.07675535130649636
15445,2023-05-11,90.68000030517578,91.79000091552734,90.19000244140624,91.41999816894531,1676800.0,-0.011338867222917104,1.1621551959667593,-3.6999046347510967,32.98319849655991,39.355032168872555,1.0655929821073045,2.001203487394662,0.2156180963599894,1.8473334169752604,10.944063548594912,1.599998474121108,-1.2993056103789655,-1.7859996795654354,-3.9817301738809334,0.4097308147500627,-2.8838649267231773,-0.6881344324076935,2.0650254345350305,18.21556910004222,-26.952689050955495,1.0978652471577481,5,0.9300003051757812,2.1750030517578125,-1.885000228881836,-0.26000213623046875,-6.1399993896484375,3,-0.07719452995635312,2.3000181199156593,91.72000122070312,2.9259102276098314,91.0999984741211,-1.1818234362536666,92.13999938964844,-0.07719452995635312
15446,2023-05-12,91.66000366210938,91.93000030517578,91.02999877929688,91.41999816894531,3314600.0,0.010807271213448155,1.307699831761806,-0.32433268380192387,37.328123161507136,39.022518117728126,-0.03749583933387157,1.006654787166255,-0.6618318714217679,0.8296710266785965,11.335303169849936,1.25,-1.2407184261001731,-0.7639965057373104,-2.9889293040645413,1.4609362925899205,-1.8764629049009187,0.34846989342629797,0.7765198698412945,54.64699092128714,14.533827829911786,1.112466399163614,5,-0.38500213623046875,1.1949996948242188,-1.5200023651123047,-1.2400054931640625,-6.2100067138671875,4,-0.08695178815487858,1.1621551959667593,90.68000030517578,2.3000181199156593,91.72000122070312,2.9259102276098314,91.0999984741211,-0.08695178815487858
15447,2023-05-15,90.08999633789062,92.0999984741211,89.61000061035156,91.98999786376952,2788600.0,-0.01712859765974195,1.3490515451303293,-7.916491830376952,31.524556973005403,38.621944582961454,1.264122016761121,2.450259862983529,0.9591379843793675,2.3616087494897897,11.819115013630647,2.4899978637695312,-1.2816788279914704,-2.1740036010742188,-4.588855167375172,0.24084796522673457,-3.3814293842247025,-0.966577817923735,2.0688752070759193,19.276953387117036,-14.783594101651811,1.2074257831504778,5,1.1550025939941406,2.1450042724609375,1.340005874633789,0.5400047302246094,-4.989997863769531,0,-0.07725607023413072,1.307699831761806,91.66000366210938,1.1621551959667593,90.68000030517578,2.3000181199156593,91.72000122070312,-0.07725607023413072
15448,2023-05-16,88.08999633789062,90.33000183105469,88.0199966430664,90.2300033569336,2482900.0,-0.02220002310244107,-1.026314644715488,1.1263185791669594,31.88153449041276,38.30722629884581,3.0888602222863284,4.327151480192569,2.978884253715478,4.316791943853133,12.742298455132339,2.3100051879882812,-1.3604876983440306,-3.955003356933588,-7.002705193764058,-0.9073015201031183,-5.478854275348823,-2.431152438518353,4.010002136230469,1.7156780247356826,-34.06918817345775,1.5238509184152325,5,2.3600006103515625,3.3500022888183594,3.3525047302246094,2.5400047302246094,-4.599998474121094,1,-0.05085703160157873,1.3490515451303293,90.08999633789062,1.307699831761806,91.66000366210938,1.1621551959667593,90.68000030517578,-0.05085703160157873
15449,2023-05-17,87.06999969482422,88.22000122070312,86.33000183105469,88.16999816894531,2674900.0,-0.011579029236804206,2.149986966500728,0.514016292625537,25.963178298288554,36.27379317499726,3.926001163610664,5.099007721963062,4.03103808000877,5.258920452371001,13.853144624137819,1.8899993896484375,-1.5234754929043675,-4.651499938964847,-8.337686425661403,-0.9653134522682905,-6.494593182313125,-2.8084066956165685,5.029998779296875,12.824927110811402,-22.784362764120935,1.8430932433482747,5,2.5349998474121094,3.5250015258789062,4.402502059936523,3.5600013732910156,-3.2900009155273438,2,-0.02515220453752265,-1.026314644715488,88.08999633789062,1.3490515451303293,90.08999633789062,1.307699831761806,91.66000366210938,-0.02515220453752265
15450,2023-05-18,86.63999938964844,86.76000213623047,85.73999786376953,86.47000122070312,2595400.0,-0.0049385587077398485,3.9755861555638257,-0.15454400432795345,25.87648798530668,34.31221503939927,4.026999391865388,5.257489448026973,4.467262344690738,5.621653000943326,14.855449410234728,1.3300018310546875,-1.5342028565951864,-4.738000106811526,-8.963384997729875,-0.5126152158931774,-6.850692552270701,-2.625307661352352,4.536799621582034,14.15096603000415,-21.226489754664378,2.1126924454591722,5,2.6699981689453125,3.595001220703125,4.832502365112305,3.990001678466797,-3.1999969482421875,3,-0.01973683167727447,2.149986966500728,87.06999969482422,-1.026314644715488,88.08999633789062,1.3490515451303293,90.08999633789062,-0.01973683167727447
15451,2023-05-19,86.55999755859375,87.45999908447266,86.44999694824219,86.73999786376953,2117100.0,-0.0009233821747262061,-4.049991416963894,-1.0588367291984562,24.260358845672826,31.672344522324874,3.6173439348739294,5.014945741014401,4.570095338455516,5.613759012166469,15.537535057545227,1.0100021362304688,-1.5207254530109964,-4.450001907348636,-9.011830326237188,0.11182651153991685,-6.730916116792912,-2.1690876979043594,3.638177246093747,12.893075725332226,-21.33938810711114,2.280914209444275,5,2.3600006103515625,3.6750030517578125,5.295003890991211,4.070003509521484,-4.939994812011719,4,-0.0233363759246763,3.9755861555638257,86.63999938964844,2.149986966500728,87.06999969482422,-1.026314644715488,88.08999633789062,-0.0233363759246763
15452,2023-05-22,86.41000366210938,87.43000030517578,86.29000091552734,87.16000366210938,1458000.0,-0.0017328315701816699,-1.3030162913641898,4.166659602424448,27.04997720529751,30.755545490241584,3.2062305967968285,4.79405269239048,4.781300935756974,5.66451228103611,16.329903795262453,1.1399993896484375,-1.6971111128607106,-4.20849609375,-8.943815885573429,0.5268236980734287,-6.576155989661714,-1.8408361978382857,2.985699293212889,14.597063599841094,-21.0644983842274,2.367659895911715,5,2.5099945068359375,3.8249969482421875,5.444997787475586,4.219997406005859,-3.1500015258789062,0,-0.011109902478665723,-4.049991416963894,86.55999755859375,3.9755861555638257,86.63999938964844,2.149986966500728,87.06999969482422,-0.011109902478665723
15453,2023-05-23,86.0,86.83000183105469,85.87999725341797,86.12999725341797,1812100.0,-0.004744863380779618,-4.135121760108873,0.17332967122395834,27.049957754327835,29.324152578930953,3.1477390567073513,4.789624840841242,5.189373968135769,5.9867331069696945,17.085254533409294,0.9500045776367188,-1.9554813012142063,-4.199499893188474,-9.015720581081752,0.6167207947048041,-6.60761023713512,-1.7913895492418277,2.7376760388427783,10.483942914978511,-27.622918673819683,2.4081103439466425,5,2.9199981689453125,4.2350006103515625,5.927501678466797,4.630001068115234,-1.8000030517578125,1,-0.010465134021847788,-1.3030162913641898,86.41000366210938,-4.049991416963894,86.55999755859375,3.9755861555638257,86.63999938964844,-0.010465134021847788
15454,2023-05-24,85.16999816894531,86.4000015258789,85.12000274658203,85.79000091552734,1767900.0,-0.00965118408203125,-2.555583812823855,4.76935266154117,21.159161511390835,28.010370691689946,3.2977024666837593,5.335572170128742,5.979713590363417,6.712855821967864,19.170837229439137,1.279998779296875,-2.327947453301988,-4.675501632690427,-9.88209520043705,0.531091935056196,-7.278798416563731,-2.0722048488171225,3.0280957983842853,2.1365598549760683,-33.570748042558925,2.603296783873309,5,3.44000244140625,4.7550048828125,7.092502593994141,5.460002899169922,0.15000152587890625,2,-0.01972525937881664,-4.135121760108873,86.0,-1.3030162913641898,86.41000366210938,-4.049991416963894,86.55999755859375,-0.01972525937881664
15455,2023-05-25,82.5,84.44999694824219,81.5,84.37000274658203,4953100.0,-0.03134904574788222,1.9064136051865075,3.0161201009044483,12.665140393787894,25.27003927305448,5.235960268653997,7.582317212911221,8.502769572343169,9.279319624937926,21.71748820663913,3.6699981689453125,-2.598936213225315,-6.829999923706055,-12.788085922546315,-0.8719139248657939,-9.809042923126185,-3.8509569242859243,5.082475723180082,16.778526067315337,-14.858887680664981,2.979042999420133,5,4.299999237060547,5.615001678466797,9.842500686645508,8.130001068115234,3.3000030517578125,3,0.015515136718750044,-2.555583812823855,85.16999816894531,-4.135121760108873,86.0,-1.3030162913641898,86.41000366210938,0.015515136718750044
15456,2023-05-26,82.25,82.5199966430664,81.31999969482422,82.31999969482422,3387100.0,-0.00303030303030305,4.106439621447008,0.03743293690459191,12.223106845233588,23.125433703302054,4.482121222326015,7.411323317074277,8.618590541267594,9.424557699141445,23.95175531885118,1.1999969482421875,-3.01095704673574,-6.571500015258792,-13.12534361684527,-0.017656413672312965,-9.848421816052038,-3.2945782144655453,4.150001525878906,15.220952737716175,-10.263945437077059,3.2769218007932404,5,3.575000762939453,5.775001525878906,9.795000076293945,8.380001068115234,3.0800018310546875,4,0.01446811478913368,1.9064136051865075,82.5,-2.555583812823855,85.16999816894531,-4.135121760108873,86.0,0.01446811478913368
15457,2023-05-30,81.79000091552734,82.51000213623047,81.31999969482422,82.23999786376953,3346100.0,-0.00559269403614171,1.4040319970407362,6.428555858310626,12.78980699049589,21.004130647755737,4.068832680623984,7.3951558654815415,8.978530728050316,9.765677872606418,26.47752999231745,1.19000244140625,-3.3181270358563495,-6.488499069213873,-13.490960116162071,0.5139619777343256,-9.98972959268798,-2.9872685457397665,3.5940002441406307,8.52996440078814,-13.92188972581035,3.501230523474101,5,2.979999542236328,6.2350006103515625,10.254999160766602,8.84000015258789,2.5,1,-0.002078471292852657,4.106439621447008,82.25,1.9064136051865075,82.5,-2.555583812823855,85.16999816894531,-0.002078471292852657
15458,2023-05-31,83.12000274658203,83.48999786376953,81.52999877929688,81.91000366210938,3091100.0,0.016261178825860645,1.0102664825168532,-2.6889050896883795,17.473552508031915,20.060838893282774,2.1899996464634484,5.71552070320169,7.527689375452951,8.351106948792165,28.161982208418447,1.9599990844726562,-3.7621379721481674,-4.750497436523432,-11.964307443379184,2.46331257033232,-8.357402439951315,-1.1435924330955487,1.4511981201171977,35.433118168465384,17.4804740126499,3.606905003427879,5,1.2699966430664062,4.904998779296875,8.924997329711914,7.509998321533203,1.2199935913085938,2,0.0016843044396337437,1.4040319970407362,81.79000091552734,4.106439621447008,82.25,1.9064136051865075,82.5,0.0016843044396337437
15459,2023-06-01,82.0199966430664,83.4000015258789,81.45999908447266,83.33999633789062,2995700.0,-0.013233951722419257,1.6944289914964634,-1.090909664117228,17.3945989918639,19.11840678290024,2.7919312041961604,6.4491633900700265,8.583782815253045,9.315379256599911,29.913331728062442,1.94000244140625,-4.0650714018399015,-5.408003234863287,-12.926412305284373,2.110405835557799,-9.16720777007383,-1.648798699652744,1.9009639892578178,22.36413937672911,4.261145277587875,3.7592045352105394,6,2.3700027465820312,5.750003814697266,9.992504119873047,8.610004425048828,4.0,3,0.026578888007795065,1.0102664825168532,83.12000274658203,1.4040319970407362,81.79000091552734,4.106439621447008,82.25,0.026578888007795065
15460,2023-06-02,83.44999694824219,84.0199966430664,81.20999908447266,81.54000091552734,3066200.0,0.017434776441150657,-1.1867687877573436,-1.4469670259804064,20.101965970593795,18.656363130113682,0.9631253758196294,4.627114861847247,7.191669027482007,7.733909219478079,31.074203352292685,2.80999755859375,-4.232534703984314,-3.578502655029297,-11.048260480507238,3.8912551704486447,-7.3133815677682605,0.1563762577096668,-2.1299972534179688,79.71529572753535,63.49877723634699,3.7348789127389694,6,0.8700027465820312,3.9350013732910156,8.550004959106445,7.180004119873047,3.7900009155273438,4,0.022408661653299466,1.6944289914964634,82.0199966430664,1.0102664825168532,83.12000274658203,1.4040319970407362,81.79000091552734,0.022408661653299466
15461,2023-06-05,84.0,84.76000213623047,83.52999877929688,83.7699966430664,2349400.0,0.006590809728836078,-2.464802656322197,0.12042085585207732,26.042513292907373,18.544422695403668,0.01318462079643723,3.6241925750148027,6.733147153692784,7.044794886461091,32.10155308737278,1.3100051879882812,-4.236980261408604,-2.622999572753912,-9.806293659960872,4.560294514453048,-6.214646616357385,0.9686474708495609,-2.7900009155273438,78.59150752408092,60.169475297821265,3.5916470436034795,6,0.020000457763671875,3.384998321533203,8.000001907348633,6.630001068115234,3.279998779296875,0,0.021428607759021556,-1.1867687877573436,83.44999694824219,1.6944289914964634,82.0199966430664,1.0102664825168532,83.12000274658203,0.021428607759021556
15462,2023-06-06,83.44000244140625,84.12999725341797,82.9000015258789,83.5,2953500.0,-0.006666637602306569,-1.1578883966216487,-0.2608551431319866,29.37004377253446,18.80221003075996,0.12022578238304504,3.688079018366963,7.2613694998876355,7.455424042419793,33.72314141223656,1.2299957275390625,-4.238018494622182,-2.747997283935547,-9.569145939238453,4.073151371367359,-6.158571611587007,0.6625770437159133,-2.2300033569335938,62.816941969370696,40.53505619077398,3.4105743276514557,6,0.36499786376953125,3.944995880126953,8.412498474121094,7.189998626708984,3.779998779296875,1,0.02265099873379861,-2.464802656322197,84.0,-1.1867687877573436,83.44999694824219,1.6944289914964634,82.0199966430664,0.02265099873379861
15463,2023-06-07,84.58000183105469,84.80000305175781,82.91999816894531,83.62000274658203,2763900.0,0.013662504270046893,1.685718333960033,-16.00063580874873,39.069375200531034,20.792233773997758,-1.3883867530583984,2.1445237195993627,6.119594915255163,6.19064869256124,34.65059168465407,1.8800048828125,-4.202543996980552,-1.2819980621337947,-7.72757157959947,5.1635754553318804,-4.504784820866632,1.9407886965990429,-3.228002624511717,93.871839064582,67.4858200020909,3.2227867587328403,6,-1.5750007629394531,2.4699974060058594,7.352499008178711,6.049999237060547,0.9000015258789062,2,-0.0034287173001794624,-1.1578883966216487,83.44000244140625,-2.464802656322197,84.0,-1.1867687877573436,83.44999694824219,-0.0034287173001794624
15464,2023-06-08,84.68000030517578,85.12000274658203,83.9000015258789,85.12000274658203,3349100.0,0.001182294537198425,4.545429324455542,-0.45833631356841426,41.139248801613064,23.956023597089445,-1.7491418823806697,1.5705884948710889,6.006696315007559,5.990257534727647,36.050665351743426,1.220001220703125,-4.245081850669266,-0.8299995422363224,-6.668953994089534,5.0089549096168895,-3.7494767681629355,2.0894776836902906,-3.1211208679199274,88.74675116879874,58.30095457094579,2.9194772259266064,6,-1.5149993896484375,2.3649978637695312,7.8000030517578125,5.950000762939453,-0.01000213623046875,3,-0.004015162565656927,1.685718333960033,84.58000183105469,-1.1578883966216487,83.44000244140625,-2.464802656322197,84.0,-0.004015162565656927
15465,2023-06-09,83.68000030517578,84.95999908447266,83.55000305175781,84.68000030517578,3019600.0,-0.011809163868636396,-1.238098698153194,2.272714662227771,37.979981442362735,26.817898552326017,-0.6304554022830757,2.128401530578273,6.944191820199819,6.882711282252558,37.31694262054983,1.4099960327148438,-4.299562125556292,-1.4799995422363281,-6.833082112566828,3.8730830280941717,-4.156540827401571,1.1965417429289147,-1.836231003173836,35.135060828922946,2.366972771315723,2.676541285165248,6,-0.5149993896484375,3.3649978637695312,8.797500610351562,6.950000762939453,1.69000244140625,4,0.02796362726286805,4.545429324455542,84.68000030517578,1.685718333960033,84.58000183105469,-1.1578883966216487,83.44000244140625,0.02796362726286805
15466,2023-06-12,83.69000244140625,83.88999938964844,83.22000122070312,83.68000030517578,2981400.0,0.00011952839619966404,2.268315376170007,-0.01000213623046875,38.51351960894236,29.676088843264512,-0.46344865079746,1.5712509509931465,6.859874134585112,6.802610111579426,38.80520240664603,0.6699981689453125,-4.219402776816807,-1.0714973449707088,-5.492699576856964,3.3497048869155464,-3.2820984609138435,1.1391037709724259,-1.5841344638378985,35.58560725823081,0.4975671779997768,2.21060111594313,6,-0.5250015258789062,3.3549957275390625,8.565000534057617,6.939998626708984,3.1299972534179688,0,0.04241839310315143,-1.238098698153194,83.68000030517578,4.545429324455542,84.68000030517578,1.685718333960033,84.58000183105469,0.04241839310315143
15467,2023-06-13,83.12999725341797,83.66999816894531,82.8499984741211,83.19999694824219,2907600.0,-0.006691422770364386,-1.603184983348471,-6.998474446987033,38.03169472274276,31.960326867121275,0.3426585055729987,1.6686477829008624,7.319471081227206,7.301641260113172,39.72735556553085,0.8400039672851562,-3.7390843099397415,-1.2835025787353516,-4.974037677154058,2.407032519683355,-3.128770127944705,0.5617649704740018,-0.782998494328524,12.334724770950546,-24.797088189797037,1.8452675492093522,6,0.035003662109375,3.9150009155273438,9.125005722045898,7.500003814697266,4.8000030517578125,1,0.04992182921921451,2.268315376170007,83.69000244140625,-1.238098698153194,83.68000030517578,4.545429324455542,84.68000030517578,0.04992182921921451
15468,2023-06-14,83.61000061035156,84.30999755859375,83.02999877929688,83.5,2287500.0,0.005774129349124468,-1.4380858268059815,-1.5714441416893732,43.298987992239525,34.83859231160746,-0.06764248101505643,0.8809735555459497,6.7454682583073975,6.754213764409286,39.853857367068514,1.279998779296875,-3.1845752243805947,-0.5794994354248075,-3.8504465247951316,2.6914476539455165,-2.2149729801099625,1.0559741092603474,-1.0411615322627057,33.4802073040392,-7.744564824259086,1.6354735446851585,6,-0.44499969482421875,3.0449981689453125,8.78750228881836,7.020000457763672,3.9899978637695312,2,0.043176660495139574,-1.603184983348471,83.12999725341797,2.268315376170007,83.69000244140625,-1.238098698153194,83.68000030517578,0.043176660495139574
15469,2023-06-15,84.87999725341797,85.08999633789062,83.80999755859375,84.31999969482422,3233300.0,0.015189530364734471,1.6122537952510705,5.090858648911083,61.62106544656115,39.45182558671494,-0.9937920659056374,-0.5918493563884795,5.385587425369138,5.415669457338694,39.18569978092854,1.4799957275390625,-2.5662597282817927,0.7999973297119141,-2.200367673447161,3.8003623328709892,-0.7001851718676306,2.3001798312914588,-2.1070650818496546,90.62503193109015,44.39503944500048,1.50018250157954,6,-0.8949966430664062,1.7750015258789062,7.352504730224609,5.750003814697266,2.660003662109375,3,0.0070688751523428905,-1.4380858268059815,83.61000061035156,-1.603184983348471,83.12999725341797,2.268315376170007,83.69000244140625,0.0070688751523428905
15470,2023-06-16,84.93000030517578,85.54000091552734,84.4800033569336,84.87999725341797,5317200.0,0.000589102890855786,-1.4941387667175299,0.08929155313351499,63.3465935644185,43.596723394660614,-0.9071783030931186,-0.8184944253946895,5.135786123640017,5.296075018712145,38.178671419780684,1.05999755859375,-2.0571070519899877,0.9355003356933622,-1.847270028049337,3.7182706994360615,-0.4558848461779803,2.3268855175647047,-1.9693024876063703,77.3234179656479,26.048584909506687,1.391385181871346,6,-0.7350006103515625,1.7249984741210938,7.302501678466797,5.700000762939453,2.6800003051757812,4,-0.003061369778596612,1.6122537952510705,84.87999725341797,-1.4380858268059815,83.61000061035156,-1.603184983348471,83.12999725341797,-0.003061369778596612
15471,2023-06-20,84.54000091552734,85.51000213623047,83.94999694824219,84.91999816894531,2632900.0,-0.004592009752114268,1.0,-7.59948123283491,63.791351326532954,47.42131312288267,-0.48335422477151724,-0.6193413922053281,5.30605280604459,5.619097166251493,37.750957254757544,1.5600051879882812,-1.438206576805996,0.646500778198245,-1.8789434596503156,3.1719450160468057,-0.6162213407260424,1.9092228971225325,-1.3213727881621367,62.82531254963356,5.889757739906862,1.2627221189242812,6,-0.345001220703125,2.1149978637695312,7.692501068115234,6.090000152587891,0.720001220703125,1,0.009817859262670536,-1.4941387667175299,84.93000030517578,1.6122537952510705,84.87999725341797,-1.4380858268059815,83.61000061035156,0.009817859262670536
15472,2023-06-21,85.44999694824219,85.5,82.91999816894531,84.0,3541800.0,0.010764088276082662,2.329028066272236,-3.8158090228281165,62.19890887796897,49.99126130926466,-1.2049633811015497,-1.691679644244715,4.196874853180873,4.636516542337304,37.42374007995172,2.5800018310546875,-0.8983489398616058,1.6044971466064482,-0.7502824287481644,3.9592767219610607,0.42710735892913476,2.7818869342837615,0.09000396728515625,96.56473767431838,35.384585402276635,1.1773897876773072,6,-1.2549972534179688,1.2050018310546875,6.6150054931640625,5.180004119873047,-0.029998779296875,2,0.01603280041556765,1.0,84.54000091552734,-1.4941387667175299,84.93000030517578,1.6122537952510705,84.87999725341797,0.01603280041556765
15473,2023-06-22,85.0999984741211,86.05000305175781,84.68000030517578,85.80000305175781,4391300.0,-0.004095944840502352,1.2833292007603934,-0.4827627937323077,67.50000433488175,52.92023414629452,-0.8643410737729624,-1.4889008836289293,4.342741683467651,4.909880906966123,36.7844056121574,1.3700027465820312,-0.5154580763377794,1.2994987487792997,-0.9119586514837295,3.510956149042329,0.19377004864777803,2.4052274489108214,-2.1800003051757812,69.6484633984634,3.4113549229760878,1.1057287001315168,6,-0.6499977111816406,0.6700019836425781,6.64000129699707,5.530002593994141,-0.3600006103515625,3,0.03325501623734217,2.329028066272236,85.44999694824219,1.0,84.54000091552734,-1.4941387667175299,84.93000030517578,0.03325501623734217
15474,2023-06-23,83.48999786376953,85.62999725341797,83.04000091552734,85.62999725341797,3785300.0,-0.01891892643031201,1.4205580155012227,3.0571219932207825,50.22272216355275,54.28053867087118,0.624811534409659,-0.011821061481384731,5.728272396698159,6.436300709220006,36.11246972027535,2.589996337890625,-0.20099575388910296,-0.22650184631348225,-2.3445868093394324,1.891583116712468,-1.2855443278264573,0.8325406351994928,-0.5699996948242188,18.21082446082446,-44.40789538303508,1.0590424815129738,6,0.9600028991699219,1.2250022888183594,7.454999923706055,7.140003204345703,0.5400009155273438,4,0.04922746095954933,1.2833292007603934,85.0999984741211,2.329028066272236,85.44999694824219,1.0,84.54000091552734,0.04922746095954933
15475,2023-06-26,83.77999877929688,84.33999633789062,82.91000366210938,83.66999816894531,3244300.0,0.0034734809312193526,1.3251994194196677,-0.05140216903035359,48.73852528723967,55.41665041290422,0.3916760415805527,-0.21187375677340015,5.221892363642553,6.0461526642658185,34.4256452004283,1.42999267578125,-0.08996095972894125,-0.0005008697509794047,-2.039700367941279,2.0386986284393203,-1.0201006188461292,1.0190988793441704,2.2700042724609375,27.706856251488215,-31.532703015918887,1.0195997490951492,6,0.6700019836425781,0.5550003051757812,6.320001602172852,6.850002288818359,0.720001220703125,0,0.04487947232054168,1.4205580155012227,83.48999786376953,1.2833292007603934,85.0999984741211,2.329028066272236,85.44999694824219,0.04487947232054168
15476,2023-06-27,83.44000244140625,84.0,83.4000015258789,83.7699966430664,3679100.0,-0.004058204139943733,-1.9268501460764063,-2.9999306422527394,49.99999999999999,56.746462110377244,0.7738601914259959,0.23383449660525457,5.384487311554125,6.271990725572778,32.606677283335564,0.5999984741210938,-0.02838620157787375,-0.3999973297119084,-2.316946287157265,1.516951627733448,-1.3584718084345866,0.5584771490107698,2.5472006225585915,16.87894529674463,-40.17691877272314,0.9584744787226773,6,1.0400009155273438,0.8949966430664062,6.332496643066406,7.189998626708984,-1.4500045776367188,1,0.0499760072738924,1.3251994194196677,83.77999877929688,1.4205580155012227,83.48999786376953,1.2833292007603934,85.0999984741211,0.0499760072738924
15477,2023-06-28,81.62000274658203,83.45999908447266,81.33999633789062,83.36000061035156,4762100.0,-0.021812076241276124,1.1855756865490268,5.272813446466141,33.87800116518636,55.699685796260226,2.6341510728629203,2.1507135510272235,6.9768114413886195,7.967686667512467,30.981120302423694,2.1200027465820312,0.12119091983889518,-2.2114971160888643,-4.167822334614925,-0.25517189756280345,-3.1896597253518877,-1.233334506825841,4.305656329345695,5.944925892929456,-44.534999568329205,0.9781626092630272,6,2.0749969482421875,2.6999969482421875,7.957496643066406,9.009998321533203,-0.3800048828125,2,0.04459690354275159,-1.9268501460764063,83.44000244140625,1.3251994194196677,83.77999877929688,1.4205580155012227,83.48999786376953,0.04459690354275159
15478,2023-06-29,83.26000213623047,83.66999816894531,80.79000091552734,81.16999816894531,5088900.0,0.020093106278621375,-1.0210517862162198,-1.2011531800144695,43.37687496619438,53.672553520663925,1.0496670279469242,0.5499358338155673,5.149934331463214,6.250617967039204,30.11388617648958,2.8799972534179688,0.3050473373375553,-0.5784976959228487,-2.5250812740608524,1.368085882215155,-1.5517894849918434,0.394794093146146,2.4822304301757754,51.0331216857822,5.170884450918024,0.9732917890689992,6,0.15999984741210938,0.5499992370605469,6.317497253417969,7.369998931884766,-2.3800048828125,3,0.025942781375151158,1.1855756865490268,81.62000274658203,-1.9268501460764063,83.44000244140625,1.3251994194196677,83.77999877929688,0.025942781375151158
15479,2023-06-30,84.19999694824219,84.36000061035156,83.36000061035156,83.55000305175781,3235200.0,0.01128987254256475,1.061853075350008,0.31100127399695554,52.43900955249219,52.460599741561,0.00343114555785462,-0.2301655992377789,3.995637041514385,5.232010267056324,28.981869607704613,1.0999984741210938,0.5756778899170172,0.2524971008300838,-1.499779462081051,2.0047736637412186,-0.6236411806254836,1.1286353822856512,1.245101719111318,95.51810431969089,46.30377155251715,0.8761382814555707,6,-0.7799949645996094,-0.6049957275390625,5.37750244140625,6.430004119873047,-3.3799972534179688,4,0.006413312768399404,-1.0210517862162198,83.26000213623047,1.1855756865490268,81.62000274658203,-1.9268501460764063,83.44000244140625,0.006413312768399404
15480,2023-07-03,85.31999969482422,85.37999725341797,83.87000274658203,84.18000030517578,1533400.0,0.01330169580968632,1.3968271268543748,1.7538616836471195,56.92437433437241,51.69760229798761,-1.1794658369485518,-1.267894906843111,2.67089499218622,4.042622092480968,28.007334837719455,1.5099945068359375,0.7726016707349999,1.2789997100830135,-0.5589710622210617,3.1169704823870887,0.360014323930983,2.197985096235044,-4.529998779296875,98.69286260430172,45.781894960090966,0.9189853861520343,7,-1.8999977111816406,-1.8999977111816406,3.9475021362304688,5.265003204345703,-4.6100006103515625,0,-0.015119560714269453,1.061853075350008,84.19999694824219,-1.0210517862162198,83.26000213623047,1.1855756865490268,81.62000274658203,-0.015119560714269453
15481,2023-07-05,85.80000305175781,86.4800033569336,84.7300033569336,85.0999984741211,2950900.0,0.005625918408936892,-1.4305643123188674,0.6140394319444259,61.42004697725082,51.6110620867967,-1.6337479645933968,-1.6929296660556759,1.974291312795998,3.525657696025519,27.27654617767482,1.75,0.6468303570650846,1.6690029144287166,-0.3297629627521417,3.667768791609575,0.6696199758382875,2.6683858530191458,-4.918202209472653,88.0492089031912,28.76611823988879,0.9993829385904301,7,-2.1650009155273438,-2.1650009155273438,1.6574974060058594,2.9749984741210938,-4.720001220703125,2,-0.015151550180873552,1.3968271268543748,85.31999969482422,1.061853075350008,84.19999694824219,-1.0210517862162198,83.26000213623047,-0.015151550180873552
15482,2023-07-06,85.33000183105469,85.62999725341797,84.51000213623047,85.12999725341797,2539200.0,-0.00547786951032625,1.8000038147190935,0.2857189567416159,57.36302354139995,50.484730887520946,-1.3215311915192132,-1.1321187834066535,2.2074488014465743,3.9859270923805354,26.30983554481854,1.2900009155273438,0.4803135536150336,1.104501724243164,-0.9350070536690538,3.144010502155382,0.08474733528704803,2.12425611319928,-4.224272888183592,79.78908554572271,16.52985015508731,1.0197543889561114,7,-1.6949996948242188,-1.6949996948242188,1.5949993133544922,3.354999542236328,-4.220001220703125,3,-0.03914219964389598,-1.4305643123188674,85.80000305175781,1.3968271268543748,85.31999969482422,1.061853075350008,84.19999694824219,-0.03914219964389598
15483,2023-07-07,84.29000091552734,85.02999877929688,84.25,84.88999938964844,1753200.0,-0.012187986560535213,-1.2941130271853156,-2.9999237078008774,47.423596091083674,50.17371687946882,-0.4565193929811926,-0.12117044801500754,2.9891245894541214,4.976997836586065,25.83714218404779,1.0800018310546875,0.3047972744105749,0.07900085449219318,-1.9540091057388338,2.11201081472322,-0.9375041256233203,1.0955058346077067,-2.96930099609375,29.807675848830527,-28.751115586522147,1.016504980115511,7,-0.654998779296875,-0.654998779296875,2.1075000762939453,4.395000457763672,-4.290000915527344,4,-0.0361846365954418,1.8000038147190935,85.33000183105469,-1.4305643123188674,85.80000305175781,1.3968271268543748,85.31999969482422,-0.0361846365954418
15484,2023-07-10,84.33999633789062,84.91999816894531,83.5999984741211,84.30000305175781,3489000.0,0.0005931358621455995,1.200005086275956,-0.06665564640209555,47.423561058201344,50.02760974290901,-0.4171282400710652,-0.20864130442606665,2.744725569616392,4.86924406197096,25.68415996983561,1.3199996948242188,0.07486170232699862,0.14599647521973225,-1.876157862840401,2.1681508132798655,-0.8650806938103273,1.1570736442497918,-2.8129242809570343,25.694326707074133,-29.231319462894383,1.011077169030066,7,-0.7049942016601562,-0.7049942016601562,1.8675041198730469,4.345005035400391,-5.239997863769531,0,-0.041024415872759734,-1.2941130271853156,84.29000091552734,1.8000038147190935,85.33000183105469,-1.4305643123188674,85.80000305175781,-0.041024415872759734
15485,2023-07-11,86.0199966430664,86.12000274658203,84.29000091552734,84.5,3293600.0,0.019919378445846903,1.1278981569784206,38.00629530713468,55.808464921526166,50.67299473418969,-1.9511546166088323,-1.7964514329837726,0.8677820791336615,3.150407998807438,25.0779036192601,1.8300018310546875,-0.14958832014629309,1.7089969635009794,-0.4538254297126798,3.8718193567146386,0.6275857668941427,2.790408160107816,-4.294807334132813,84.02757173737973,28.85773153048443,1.08141119660683,7,-2.3849945068359375,-2.3849945068359375,0.06000328063964844,2.6650047302246094,-6.829994201660156,1,-0.06045102477531117,1.200005086275956,84.33999633789062,-1.2941130271853156,84.29000091552734,1.8000038147190935,85.33000183105469,-0.06045102477531117
15486,2023-07-12,87.23999786376953,87.52999877929688,85.9000015258789,86.16999816894531,3590200.0,0.014182762942498428,-1.024850136239782,0.7039487223245612,56.858243461372744,53.22635498932152,-2.878103720594325,-2.8847627546588512,-0.5264735783981251,1.891245536812363,23.993716378547745,1.6299972534179688,-0.03370121577830787,2.7514984130859403,0.24748803959492705,5.255508786576954,1.4994932263404337,4.003503599831447,-5.324615992915938,92.62084241710072,40.92381503799618,1.2520051867455049,7,-3.079998016357422,-3.079998016357422,-1.3874988555908203,1.3900032043457031,-8.459999084472656,2,-0.07485097362672866,1.1278981569784206,86.0199966430664,1.200005086275956,84.33999633789062,-1.2941130271853156,84.29000091552734,-0.07485097362672866
15487,2023-07-13,87.27999877929688,87.5199966430664,86.80000305175781,87.16000366210938,3128200.0,0.0004585157783911775,1.4000152590218966,0.1121450013191013,58.55573261662526,54.91289472825829,-2.2694595943647045,-2.7383092983820063,-0.7512716956994439,1.815431202919342,22.691837543163967,0.7199935913085938,0.09355117286074233,2.5839992523193303,-0.12538550649092883,5.293384011129589,1.2293068729142078,3.9386916317244527,-5.027739893936683,93.63867733875868,42.38601783060714,1.3546923794051293,7,-1.8349990844726562,-3.1199989318847656,-1.5774993896484375,1.3500022888183594,-8.260002136230469,3,-0.07103571304944667,-1.024850136239782,87.23999786376953,1.1278981569784206,86.0199966430664,1.200005086275956,84.33999633789062,-0.07103571304944667
15488,2023-07-14,87.22000122070312,87.58000183105469,86.33999633789062,87.05000305175781,2641600.0,-0.0006874147506058526,1.7865311090918443,1.4167090539165819,66.66668939350035,56.49374804392586,-1.7753614249032665,-2.523366956972069,-0.8364125932825743,1.8115989438578595,21.93280951544729,1.2400054931640625,0.2492989852540859,2.343501663208002,-0.536857345710601,5.223860672126605,0.9033221587486935,3.7836811676673108,-4.651077941706731,90.95476616308872,34.05513739049522,1.440179504459304,7,-1.6300010681152344,-3.0349998474121094,-1.6250019073486328,1.4099998474121094,-8.660003662109375,4,-0.07005274621460622,1.4000152590218966,87.27999877929688,-1.024850136239782,87.23999786376953,1.1278981569784206,86.0199966430664,-0.07005274621460622
15489,2023-07-17,85.4800033569336,87.0,85.43000030517578,86.9000015258789,3161600.0,-0.01994952808320427,-1.065783265572454,-8.353020375190736,56.724706035736254,56.47156267741072,0.18472560972526253,-0.775893846231412,0.7484528663072609,3.5019098092073193,21.90695834443191,1.7900009155273438,0.7142999709083995,0.5735034942626953,-2.3194799350956856,3.4664869236210762,-0.8729882204165023,2.019995208941893,-2.5101937937725296,36.17027690752202,-23.41319192349478,1.4464917146791916,7,0.10999679565429688,-1.2950019836425781,-0.4525032043457031,3.1499977111816406,-6.8600006103515625,0,-0.06410860016056719,1.7865311090918443,87.22000122070312,1.4000152590218966,87.27999877929688,-1.024850136239782,87.23999786376953,-0.06410860016056719
15490,2023-07-18,84.66999816894531,86.37000274658203,84.01000213623047,85.62000274658203,3040900.0,-0.009475961115794407,-1.0792987668594745,0.6690181708771666,54.69105900181219,55.72389734680644,0.9977564911576451,0.014370692599300128,1.3723392197582456,4.257492420871841,22.4544564500179,2.3600006103515625,0.9747603587947538,-0.22350158691406818,-3.1183764794701574,2.671373305642021,-1.6709390331921128,1.2239358593639764,-1.3313732243527596,18.48728540990368,-44.5772332650083,1.4474374462780462,7,0.9200019836425781,-0.4849967956542969,0.4350013732910156,3.960002899169922,-5.239997863769531,1,-0.06578480943994103,-1.065783265572454,85.4800033569336,1.7865311090918443,87.22000122070312,1.4000152590218966,87.27999877929688,-0.06578480943994103
15491,2023-07-19,85.37000274658203,86.11000061035156,84.75,84.76000213623047,2832100.0,0.008267445290833342,-3.317428792869599,-0.6421028116191103,65.63802452858762,56.643341900938395,0.2574114387578703,-0.653783818511414,0.4689132066436912,3.5083396467425843,22.746671415679913,1.44000244140625,1.079807054376829,0.4350028991699162,-2.4623307779943815,3.332336576334214,-1.0136639394122255,1.883669737752058,-1.692067651072506,38.09525844843319,-30.864582787182762,1.4486668385821457,7,0.21999740600585938,-1.1850013732910156,-0.2650032043457031,3.259998321533203,-6.540000915527344,2,-0.07239077083692858,-1.0792987668594745,84.66999816894531,-1.065783265572454,85.4800033569336,1.7865311090918443,87.22000122070312,-0.07239077083692858
15492,2023-07-20,86.81999969482422,86.93000030517578,85.2300033569336,85.55000305175781,2850700.0,0.016984853011501544,1.2818783698674328,2.0819596267854017,65.08473151650341,58.60569028154059,-1.0717034597609114,-2.1037409623473593,-1.172817293466565,2.021597983478273,22.340388690822376,1.6999969482421875,1.0762381872633853,1.8164997100830078,-1.1946456781998904,4.827645098365906,0.3109270159415587,3.322072404224457,-2.8298992604710804,78.71142293562885,7.174817067907938,1.5055726941414473,7,-1.2299995422363281,-2.634998321533203,-1.7150001525878906,1.8100013732910156,-7.489997863769531,3,-0.09260540133365891,-3.317428792869599,85.37000274658203,-1.0792987668594745,84.66999816894531,-1.065783265572454,85.4800033569336,-0.09260540133365891
15493,2023-07-21,87.93000030517578,88.30999755859375,86.95999908447266,87.12000274658203,8462300.0,0.012785079638945707,-1.389367505671384,0.6377950390782225,65.58062071484251,60.62314135450072,-1.800402300728635,-3.152483655377793,-2.432078814649273,0.8866824011847712,22.034183458661477,1.4899978637695312,1.0025526512028762,2.7850002288818416,-0.4988639986597434,6.068864456423427,1.143068115111049,4.426932342652634,-3.6527077590865247,91.16284516393456,21.723687180402962,1.641932113770796,7,-1.7700004577636719,-3.3800010681152344,-2.825000762939453,0.7000007629394531,-8.730003356933594,4,-0.10133064518578094,1.2818783698674328,86.81999969482422,-3.317428792869599,85.37000274658203,-1.0792987668594745,84.66999816894531,-0.10133064518578094
15494,2023-07-24,87.5999984741211,88.08999633789062,86.94999694824219,87.83999633789062,2382200.0,-0.003753006140217896,2.0810883259616673,-0.29629455203074373,60.19676726814642,61.110730504125186,-1.0720789023498298,-2.6338206891091858,-2.2782375808019566,1.2231283619858573,20.949088250155583,1.1399993896484375,1.0201747270337904,2.2494983673095703,-1.1117751951311448,5.610771929750285,0.5688615860892128,3.930135148529928,-2.9194354267813907,83.4883758066319,17.016396440002723,1.6806367812203566,7,-1.4399986267089844,-3.049999237060547,-2.6899986267089844,1.0300025939941406,-7.970001220703125,0,-0.10319635928073623,-1.389367505671384,87.93000030517578,1.2818783698674328,86.81999969482422,-3.317428792869599,85.37000274658203,-0.10319635928073623
15495,2023-07-25,87.54000091552734,88.25,87.11000061035156,87.37000274658203,2667600.0,-0.0006849036488451032,-2.304334365325077,-0.7083320087738818,58.08549032676634,61.2470912669467,-0.86472977246531,-2.400779281873511,-2.365202378733642,1.3149937087163153,19.714826574512816,1.1399993896484375,1.2746467761866427,2.001500701904291,-1.4101455556220088,5.413146959430591,0.2956775731411341,3.7073238306674483,-2.4964944170622374,78.37086597973494,14.023982660031535,1.7058231287631516,7,-1.3800010681152344,-2.990001678466797,-2.220001220703125,1.0900001525878906,-8.099998474121094,1,-0.1018962540056717,2.0810883259616673,87.5999984741211,-1.389367505671384,87.93000030517578,1.2818783698674328,86.81999969482422,-0.1018962540056717
15496,2023-07-26,87.61000061035156,88.8499984741211,87.19000244140625,87.47000122070312,2755700.0,0.0007996309583291339,-3.742866485013624,0.8235346916793824,61.003854464152894,61.519104805560886,-0.9797570084726317,-2.258130687299058,-2.615974343842666,1.2515659663561678,18.468385423505616,1.6599960327148438,1.5545306949110795,1.8630004882812443,-1.5182106040888215,5.24421158065131,0.17239494209621853,3.55360603446627,-2.2398450058735904,65.74586916203002,3.2138396642186606,1.6906055461850304,7,-1.1800003051757812,-2.7900009155273438,-2.1850013732910156,1.0200004577636719,-9.209999084472656,2,-0.09336833978071302,-2.304334365325077,87.54000091552734,2.0810883259616673,87.5999984741211,-1.389367505671384,87.93000030517578,-0.09336833978071302
15497,2023-07-27,85.26000213623047,87.6500015258789,84.2699966430664,87.29000091552734,4837900.0,-0.0268234043802007,1.4581853693181819,-14.500054495912806,54.155961323474614,60.129023908891355,1.1773865855314938,0.3990068610966233,-0.42716868796162544,3.5769741469856626,16.68425353516856,3.3800048828125,1.5384256457753906,-0.6689979553222685,-3.4541985080986564,2.1162025974541194,-2.0615982317104624,0.7236023210659255,3.589996337890625,21.615831820226216,-43.19440762553272,1.3926002763881948,7,1.1699981689453125,-0.44000244140625,0.16499710083007812,3.3699989318847656,-7.7400054931640625,3,-0.0754163751356911,-3.742866485013624,87.61000061035156,-2.304334365325077,87.54000091552734,2.0810883259616673,87.5999984741211,-0.0754163751356911
15498,2023-07-28,85.41999816894531,86.72000122070312,85.02999877929688,85.51000213623047,3504000.0,0.0018765661354218643,-2.8850508186226795,0.04433695635833371,54.584048993930175,59.89117312646846,0.8216097666167741,0.4312392673700174,-0.6853459755645019,3.3885976404171174,14.60982003954761,1.69000244140625,1.409599275064494,-0.6170017242431669,-3.119616306288762,1.8856128578024283,-1.8683090152659645,0.6343055667796307,3.4300003051757812,25.109193583315285,-42.80454386098401,1.2513072910227996,7,1.0100021362304688,-0.5999984741210938,0.005001068115234375,3.210002899169922,-9.419998168945312,4,-0.07129473739680625,1.4581853693181819,85.26000213623047,-3.742866485013624,87.61000061035156,-2.304334365325077,87.54000091552734,-0.07129473739680625
15499,2023-07-31,84.73999786376953,85.73999786376953,84.06999969482422,85.4800033569336,5903600.0,-0.007960668692954864,1.6508023009385406,8.221920827328981,44.06308476697081,58.71028710037498,1.5484358983662787,1.2161204974092215,-0.08057030172213331,4.047790956726686,13.141230928772082,1.6699981689453125,1.2223559436308022,-1.3240020751953097,-3.7537598361300155,1.1057556857393962,-2.5388809556626626,-0.10912319472795673,4.018400573730474,14.016701674636566,-49.71651287805662,1.2148788804673525,7,1.720001220703125,0.0800018310546875,0.37000274658203125,3.295001983642578,-8.360000610351562,0,-0.06537645805034842,-2.8850508186226795,85.41999816894531,1.4581853693181819,85.26000213623047,-3.742866485013624,87.61000061035156,-0.06537645805034842
15500,2023-08-01,84.02999877929688,85.01000213623047,83.81999969482422,84.83999633789062,3750000.0,-0.008378559150002185,1.0695529873817453,1.0945831700929955,34.37195650575103,55.23627954228202,2.411722295319791,1.9231200955554755,0.5582652469931162,4.721945123406172,12.410389504675381,1.19000244140625,0.9055038336025234,-1.9695011138915959,-4.546447590310322,0.6074453625271303,-3.257974352100959,-0.6810278756822328,4.540863708496104,4.174933110063523,-53.594846343114085,1.2884732382093638,8,2.3050003051757812,0.7900009155273438,0.5525016784667969,4.005001068115234,-6.69000244140625,1,-0.052362270496223884,1.6508023009385406,84.73999786376953,-2.8850508186226795,85.41999816894531,1.4581853693181819,85.26000213623047,-0.052362270496223884
15501,2023-08-02,84.5,84.83999633789062,83.69999694824219,83.88999938964844,3160800.0,0.005593255117587015,-1.3030162913641898,-0.7530894431467109,37.00934779353569,52.11679246195227,2.0174940423141265,1.423727515573944,0.023673800550184865,4.227090389323081,12.42093814711934,1.1399993896484375,0.8425198761165262,-1.434499740600586,-4.096801988033306,1.227802506832134,-2.765650864316939,-0.10334861688423302,3.7858107202148545,20.253218345292474,-31.61704231001506,1.3311511237163585,8,1.7749977111816406,0.31999969482421875,-0.10750007629394531,3.5349998474121094,-6.760002136230469,2,-0.059881627912352076,1.0695529873817453,84.02999877929688,1.6508023009385406,84.73999786376953,-2.8850508186226795,85.41999816894531,-0.059881627912352076
15502,2023-08-03,81.98999786376953,84.43000030517578,81.9800033569336,84.30999755859375,3287300.0,-0.029704167292668227,-1.0940245902441093,-3.803274382770093,30.114057984552062,48.17606326969778,4.213392496699598,3.869042975021543,2.443423047786453,6.717030800952315,12.578543313831087,2.5199966430664062,0.807301531018453,-3.777501678466791,-6.9664034520644975,-0.5885999048690849,-5.371952565265644,-2.183050791667938,5.928947754687513,0.2108546696261434,-44.785710652627266,1.594450886798854,8,3.4250030517578125,2.8300018310546875,2.4175033569335938,5.980003356933594,-4.189994812011719,3,-0.043785784015454965,-1.3030162913641898,84.5,1.0695529873817453,84.02999877929688,1.6508023009385406,84.73999786376953,-0.043785784015454965
15503,2023-08-04,81.23999786376953,82.86000061035156,80.93000030517578,82.26000213623047,2578500.0,-0.009147457245286983,-1.3536597847021279,0.4396570718248396,32.565772137158405,45.105952699588,4.37466036070073,4.615465897880682,3.1058119399158812,7.412864991576228,12.75132716853242,1.9300003051757812,0.53641704688782,-4.375001525878901,-8.106893731228709,-0.6431093205290921,-6.240947628553798,-2.5090554232040034,6.08505352853517,6.44485895922951,-38.029521200291796,1.865946102674901,8,3.6500015258789062,3.5800018310546875,2.7675018310546875,6.730003356933594,-3.4199981689453125,4,-0.04579026733778546,-1.0940245902441093,81.98999786376953,-1.3030162913641898,84.5,1.0695529873817453,84.02999877929688,-0.04579026733778546
15504,2023-08-07,80.87999725341797,81.98999786376953,80.75,81.5,3267100.0,-0.00443132225280507,-1.8181857589970782,0.6078432839170045,33.817245039101465,42.40948100095857,4.1137930156585725,4.957115195072404,3.398969386138276,7.702165041326353,12.641886577929974,1.2399978637695312,0.133857907226286,-4.562002182006836,-8.825664434566946,-0.29833992944672616,-6.693833308286884,-2.430171055726788,5.677648008431262,3.0515771884799783,-42.86307188090288,2.131831126280052,8,3.920001983642578,3.920001983642578,2.735004425048828,6.8800048828125,-1.5499954223632812,0,-0.06033626878259746,-1.3536597847021279,81.23999786376953,-1.0940245902441093,81.98999786376953,-1.3030162913641898,84.5,-0.06033626878259746
15505,2023-08-08,80.81999969482422,81.06999969482422,79.69999694824219,80.62999725341797,3797400.0,-0.0007418096022649978,2.9710084033613446,-0.30645419307204824,29.448932642115665,38.903378576287764,3.4870096521417793,4.856566192169211,3.4761236327910865,7.653032320850372,13.496852174078654,1.3700027465820312,-0.40636990362575887,-4.361999893188482,-9.086542254441156,0.3625424680641913,-6.724271073814819,-1.9997287125621455,4.924575230366116,21.7899392913865,-24.076384513094016,2.3622711806263332,8,2.854999542236328,3.454998016357422,2.687501907348633,6.94000244140625,-0.220001220703125,1,-0.054936927223109056,-1.8181857589970782,80.87999725341797,-1.3536597847021279,81.23999786376953,-1.0940245902441093,81.98999786376953,-0.054936927223109056
15506,2023-08-09,80.70999908447266,81.13999938964844,79.86000061035156,80.0,3878100.0,-0.0013610568023623149,-1.5858616995861623,3.7367892707998713,18.602244125049992,34.952965554240585,2.8109122976248955,4.69287861846891,3.610415928515323,7.661415945478254,15.246878757473334,1.279998779296875,-0.8841524200547468,-4.145500564575201,-9.164570826209427,0.8735696970590254,-6.655035695392314,-1.6359654337580878,4.067443364405975,21.35309554801757,-19.51755365577781,2.509535130817113,8,2.5,3.5649986267089844,2.710002899169922,7.0500030517578125,-0.6699981689453125,2,-0.041754463942626496,2.9710084033613446,80.81999969482422,-1.8181857589970782,80.87999725341797,-1.3536597847021279,81.23999786376953,-0.041754463942626496
15507,2023-08-10,81.08000183105469,81.98999786376953,80.68000030517578,81.44000244140625,4083600.0,0.004584348293633189,-1.2586093499250217,-0.5070437669915432,11.90211289300089,30.210528209692885,1.995466295436671,4.041796920824396,3.284334587668951,7.211833173048291,16.854359967567348,1.30999755859375,-1.364269442522044,-3.4654979705810547,-8.618151952375442,1.6871560112133324,-6.041824961478241,-0.8891709796838683,2.8850493377221085,43.670989985224104,8.783493998014372,2.5763269908971917,8,1.6399955749511719,3.194995880126953,2.5550003051757812,6.680000305175781,-0.8499984741210938,3,-0.041193930585308514,-1.5858616995861623,80.70999908447266,2.9710084033613446,80.81999969482422,-1.8181857589970782,80.87999725341797,-0.041193930585308514
15508,2023-08-11,81.11000061035156,81.58000183105469,80.7699966430664,81.13999938964844,2067300.0,0.00036998986950420587,-1.2816831789559648,0.08332980121222397,12.658217846121417,26.72109855182073,1.4413764612798587,3.721379206287807,3.2566348726936667,7.08469563671855,18.283754811493107,0.8100051879882812,-1.93573532207094,-3.1299991607666016,-8.33919843242515,2.0792001108919465,-5.734598796595876,-0.5253995249373276,2.17264188313969,61.572187703020106,31.476104561043645,2.6045996358292767,8,1.2449989318847656,3.164997100830078,2.5250015258789062,6.650001525878906,-1.0500030517578125,4,-0.040808747795414435,-1.2586093499250217,81.08000183105469,-1.5858616995861623,80.70999908447266,2.9710084033613446,80.81999969482422,-0.040808747795414435
15509,2023-08-14,80.0,81.16999816894531,79.77999877929688,81.16999816894531,2733100.0,-0.013685126396237535,1.3760710512930865,39.00152594099695,11.293621307791298,24.15683908538076,2.020809559743654,4.637551293988054,4.391545554994224,8.13578277388315,19.426678272846658,1.3899993896484375,-2.3244870400984183,-3.9659996032714844,-9.468789581243414,1.5367903747004448,-6.717394592257449,-1.2146046142855198,2.709419206251397,13.10056470823408,-10.43926628261037,2.7513949889859672,8,2.2699966430664062,4.274997711181641,3.6350021362304688,7.760002136230469,0.4499969482421875,0,-0.02725000381469722,-1.2816831789559648,81.11000061035156,-1.2586093499250217,81.08000183105469,-1.5858616995861623,80.70999908447266,-0.02725000381469722
15510,2023-08-15,79.0999984741211,79.63999938964844,78.87000274658203,79.5,3405700.0,-0.011250019073486328,1.2646949926511013,0.3418821810973304,9.744548808276988,21.127416975907575,2.4003724773336046,5.374415720880847,5.2604124111708614,9.00377196400109,20.049815587973345,1.1299972534179688,-2.7966092484075062,-4.587501144409174,-10.489586797202719,1.314584508384371,-7.5385439708059465,-1.6364583180124015,3.127913170848828,7.371669470636566,-10.38203096319793,2.951042826396776,8,2.5500030517578125,4.760002136230469,4.535003662109375,8.660003662109375,0.779998779296875,1,0.0029077542524711397,1.3760710512930865,80.0,-1.2816831789559648,81.11000061035156,-1.2586093499250217,81.08000183105469,0.0029077542524711397
15511,2023-08-16,79.19000244140625,79.9000015258789,78.93000030517578,79.30999755859375,3285900.0,0.0011378504301058356,-2.031256705528932,0.29998664861050184,13.477762302735286,19.278939677927934,1.6516193199816627,5.056955417018045,5.121946743716876,8.904946645401566,20.63021931875407,0.970001220703125,-3.112599634861752,-4.188497161865229,-10.36061554588295,1.9836212221524931,-7.27455635387409,-1.1024379698563678,2.433485601853846,10.256416526468172,-6.719226017745299,3.0860591920088605,8,1.6749992370605469,4.6699981689453125,4.444999694824219,8.314998626708984,-0.0200042724609375,2,0.017805227797007772,1.2646949926511013,79.0999984741211,1.3760710512930865,80.0,-1.2816831789559648,81.11000061035156,0.017805227797007772
15512,2023-08-17,78.77999877929688,80.01000213623047,78.76000213623047,79.37000274658203,2790500.0,-0.005177467476563669,-2.9682712685437482,4.9168997965412,11.21501491116581,16.90663331948431,1.7415413974255642,5.094959939757743,5.495778409115303,9.244896258450737,21.830014429196048,1.25,-3.3010995182613243,-4.196500778198242,-10.47129029627719,2.078288739880705,-7.333895537237709,-1.0591060191587758,2.3478619105611642,0.7091008946954058,-14.60824838688477,3.1373947590394717,8,1.595001220703125,5.025001525878906,5.380001068115234,8.395000457763672,-0.09999847412109375,3,0.015993934447249503,-2.031256705528932,79.19000244140625,1.2646949926511013,79.0999984741211,1.3760710512930865,80.0,0.015993934447249503
15513,2023-08-18,79.0199966430664,79.26000213623047,78.44000244140625,78.69999694824219,3140900.0,0.0030464314228018097,1.0499718669832823,-0.5423687171065392,14.778362613759569,14.791201938890767,1.289080232572502,4.377666609834648,5.18490034618992,8.944150872057293,23.995732591242547,0.8199996948242188,-3.581890241619533,-3.511002731323245,-9.566344157632457,2.544338694985967,-6.538673444477851,-0.4833320181686389,1.6342923360661246,21.24524210090938,5.525290789454285,3.0276707131546052,8,1.1950035095214844,4.625003814697266,5.782503128051758,8.15500259399414,-2.6800003051757812,4,0.01531266470856485,-2.9682712685437482,78.77999877929688,-2.031256705528932,79.19000244140625,1.2646949926511013,79.0999984741211,0.01531266470856485
15514,2023-08-21,78.55999755859375,79.16999816894531,77.80000305175781,79.0,2571300.0,-0.005821299721771367,2.5128134903556476,-1.3750089407052428,15.247814428552317,13.213299915161507,1.5481874001435045,4.3486437926460155,5.56398886287576,9.334043368163378,26.356821922800535,1.3699951171875,-3.5615754842832246,-3.5190017700195284,-9.325659141999012,2.2876556019599548,-6.422330456009263,-0.6156730840297939,1.6514341129935275,34.388905958179855,16.49771849096578,2.9033286859897407,8,1.3350028991699219,4.765003204345703,6.327503204345703,8.615001678466797,-2.6999969482421875,0,0.019093686947752708,1.0499718669832823,79.0199966430664,-2.9682712685437482,78.77999877929688,-2.031256705528932,79.19000244140625,0.019093686947752708
15515,2023-08-22,78.62000274658203,78.91999816894531,78.19999694824219,78.43000030517578,2558200.0,0.0007638135164595994,-1.2153571680086388,-0.4318213344430573,10.589906514529062,12.323040180659179,1.2776532610830742,3.7799086207611765,5.454340093093094,9.18488724834927,28.944470004488508,0.720001220703125,-3.5573484636072266,-3.0129966735839844,-8.409307935615402,2.3833145884474334,-5.711152304599693,-0.3148410425682755,1.109143201039359,37.1040739602788,18.70566065525778,2.698155631015706,8,1.2749977111816406,4.704998016357422,6.267498016357422,8.21999740600586,-3.9500045776367188,1,0.02327644540485241,2.5128134903556476,78.55999755859375,1.0499718669832823,79.0199966430664,-2.9682712685437482,78.77999877929688,0.02327644540485241
15516,2023-08-23,79.43000030517578,79.47000122070312,78.70999908447266,79.01000213623047,3045300.0,0.010302690540531234,2.040008544921875,2.2104882749759076,27.77783664646293,14.087009486599406,0.2983704381048682,2.451346300603177,4.602765203910806,8.28427458803499,31.3297091696068,0.8499984741210938,-3.5432167831904877,-1.793999099731451,-6.47551648752443,2.8875182880615284,-4.134757793627941,0.5467595941650387,-1.6299972534179688,73.75556238327195,50.86483407501392,2.340758693896488,8,0.26000213623046875,3.895000457763672,5.457500457763672,7.404998779296875,-4.209999084472656,2,0.005665327288345345,-1.2153571680086388,78.62000274658203,2.5128134903556476,78.55999755859375,1.0499718669832823,79.0199966430664,0.005665327288345345
15517,2023-08-24,78.83000183105469,80.47000122070312,78.79000091552734,79.36000061035156,2787100.0,-0.007553801735060484,-4.50819221052105,-1.2619073569482289,28.52056601592514,15.8494926165776,0.6097655878343602,2.6824569823624245,5.171410481329133,8.78030749186695,32.4833339437086,1.6800003051757812,-3.499058026511051,-2.072497558593753,-6.460964144594712,2.3159690274072062,-4.266730851594232,0.12173573440672669,-0.9965988159179631,38.5767597624885,13.04370051891678,2.1942332930004795,8,0.654998779296875,4.494998931884766,6.057498931884766,8.004997253417969,-6.9900054931640625,3,0.00431303222114976,2.040008544921875,79.43000030517578,-1.2153571680086388,78.62000274658203,2.5128134903556476,78.55999755859375,0.00431303222114976
15518,2023-08-25,79.33000183105469,79.80999755859375,78.8499984741211,79.0,1875700.0,0.006342762760193521,-2.0475925208292964,-0.6226463983416824,36.52179681954184,18.652623228994326,-0.18917387894582305,1.7948388317517185,4.629746582966334,8.179630903093866,33.699302034087545,0.9799957275390625,-3.3425777581552722,-1.2679977416992188,-5.152896594793717,2.616901111395279,-3.210447168246475,0.6744516848480373,-1.3911348876953014,57.30336436527394,27.731622944521547,1.9424494265472516,8,-0.19499969482421875,3.9949989318847656,5.557498931884766,7.504997253417969,-6.5200042724609375,4,-0.0081936406261931,-4.50819221052105,78.83000183105469,2.040008544921875,79.43000030517578,-1.2153571680086388,78.62000274658203,-0.0081936406261931
15519,2023-08-28,79.19999694824219,79.95999908447266,78.94000244140625,79.69000244140625,1608300.0,-0.0016387858289650392,-1.0198063180794972,-1.4848568918481528,36.082486389693265,21.57906073804058,-0.2062754791517989,1.5689616740428391,4.6747758284151075,8.202870059914005,34.49528231875857,1.0199966430664062,-3.174469832837076,-1.1210025787353572,-4.52232636769395,2.280321210223235,-2.8216644732146534,0.5796593157439389,-1.1598846337890478,44.05278052256213,12.939158983135236,1.7006618944792946,8,-0.06499481201171875,4.125003814697266,6.155002593994141,7.635002136230469,-5.909996032714844,0,-0.036111120209014635,-2.0475925208292964,79.33000183105469,-4.50819221052105,78.83000183105469,2.040008544921875,79.43000030517578,-0.036111120209014635
15520,2023-08-29,79.62999725341797,80.02999877929688,79.0999984741211,79.3499984741211,1967700.0,0.005429296991725785,-1.3846198990570837,-0.5714196742752157,41.205217797570526,24.6598891263556,-0.6181995290463078,0.8352462802209857,4.161432518990978,7.613711217756503,35.20073503489661,0.9300003051757812,-3.0259910088588526,-0.4710021972656193,-3.398389202566321,2.4563848080350823,-1.9346956999159772,0.9926913053847386,-1.492689382714829,52.27255978880474,19.101245183514692,1.463693502650353,8,-0.4949951171875,3.6950035095214844,5.725002288818359,6.81500244140625,-8.299995422363281,1,-0.04734392531835219,-1.0198063180794972,79.19999694824219,-2.0475925208292964,79.33000183105469,-4.50819221052105,78.83000183105469,-0.04734392531835219
15521,2023-08-30,79.44000244140625,79.83999633789062,79.05000305175781,79.51000213623047,1854800.0,-0.0023859703449075065,1.1644004556808563,-0.25,36.24163135728823,27.440624287035867,-0.43472929190657794,0.6605908704315198,4.27673098778709,7.636238395632176,35.90014112118565,0.7899932861328125,-2.7338363730032285,-0.40799713134765625,-2.4860076765341717,1.6700134138388592,-1.447002403940914,0.6310081412456015,-1.2093868367031178,38.690559988374254,6.564525346534147,1.0390052725932561,8,-0.30500030517578125,3.884998321533203,5.914997100830078,7.004997253417969,-7.25,2,-0.06004536915742442,-1.3846198990570837,79.62999725341797,-1.0198063180794972,79.19999694824219,-2.0475925208292964,79.33000183105469,-0.06004536915742442
15522,2023-08-31,78.4000015258789,79.83000183105469,78.30000305175781,79.68000030517578,3095900.0,-0.013091652612856275,-1.067571886630994,18.285776566757495,30.559572141470895,29.19409201233713,0.6098306423885731,1.4944704559255655,5.199074201508665,8.508209126134744,36.06551468785182,1.529998779296875,-2.3290503580669224,-1.268498229980466,-3.181074071079621,0.6440776111186892,-2.2247861505300506,-0.31221030943088124,2.0699996948242188,5.780272894855218,-21.68657036103361,0.9562879205495782,8,0.7350006103515625,4.325000762939453,7.224998474121094,8.044998168945312,-4.739997863769531,3,-0.040561227592911475,1.1644004556808563,79.44000244140625,-1.3846198990570837,79.62999725341797,-1.0198063180794972,79.19999694824219,-0.040561227592911475
15523,2023-09-01,77.5199966430664,79.04000091552734,77.01000213623047,78.86000061035156,2548200.0,-0.011224551858229459,1.388227427150698,1.0468790978232363,31.60238480372459,31.011266498467382,1.40213374047255,2.1939791623558733,5.960053025152476,9.214957575161748,36.082516062167336,2.029998779296875,-2.0937982026361937,-1.9625030517578068,-3.9535241609115985,0.028518057395984897,-2.9580136063347027,-0.966992497180911,2.906604614257816,16.887254097014683,-11.884726649650545,0.9955105545768946,9,1.2200050354003906,4.345005035400391,8.105003356933594,8.925003051757812,-3.2899932861328125,4,-0.07327142093837813,-1.067571886630994,78.4000015258789,1.1644004556808563,79.44000244140625,-1.3846198990570837,79.62999725341797,-0.07327142093837813
15524,2023-09-05,76.0,77.41000366210938,75.47000122070312,77.3499984741211,2972500.0,-0.019607800682256094,1.6394432132532684,1.0074585651087185,28.940251334365087,33.05019370067139,2.817048970889161,3.5095708677035446,7.392810128405415,10.552377423894725,36.25883153723276,2.0499954223632812,-1.824642221156708,-3.238499832153323,-5.658324534795753,-0.8186751295108934,-4.448412183474531,-2.0285874808321154,4.289937292480474,11.622786470533121,-19.035951011362584,1.2099123513212122,9,1.970001220703125,4.604999542236328,9.625,10.444999694824219,-0.720001220703125,1,-0.04197371633429281,1.388227427150698,77.5199966430664,-1.067571886630994,78.4000015258789,1.1644004556808563,79.44000244140625,-0.04197371633429281
15525,2023-09-06,76.37999725341797,76.58000183105469,75.76000213623047,75.87000274658203,2752300.0,0.004999963860762735,-1.2465876549403232,-0.3777741357581649,31.633956682999212,33.47865148250875,2.331023906878727,2.9301130102650745,6.918841219498759,9.994789973705764,36.08409757049726,0.8199996948242188,-1.6185847554166344,-2.636502456665042,-5.2521671765578475,-0.020837736772236326,-3.9443348166114447,-1.3286700967186391,3.62074387475586,20.823731109807536,-11.90288040672328,1.307832359946405,9,1.5900039672851562,3.860004425048828,9.260002136230469,9.180004119873047,-2.899993896484375,2,-0.040455570162413856,1.6394432132532684,76.0,1.388227427150698,77.5199966430664,-1.067571886630994,78.4000015258789,-0.040455570162413856
15526,2023-09-07,77.33999633789062,77.93000030517578,76.79000091552734,77.02999877929688,2899600.0,0.012568723736497533,-1.886098931875688,0.6078448972264608,41.21949404069632,34.889643485261104,1.165997377994259,1.7968206675650578,5.885049035919991,8.884451837665864,35.507771676088474,1.5500030517578125,-1.366300250098277,-1.5080032348632812,-4.098388764107199,1.0823822943806363,-2.80319599948524,-0.2128104702413225,2.388900395834966,42.8897902616742,5.860649864174782,1.2951927646219588,9,0.410003662109375,2.81500244140625,8.237503051757812,7.480003356933594,-2.8699951171875,3,-0.0777087508587262,-1.2465876549403232,76.37999725341797,1.6394432132532684,76.0,1.388227427150698,77.5199966430664,-0.0777087508587262
15527,2023-09-08,77.73999786376953,77.86000061035156,77.16999816894531,77.4000015258789,2164200.0,0.005171987908188402,1.3793112520059982,1.0967710179169128,42.34450546742815,35.53661111280403,0.6650565453722379,1.1950346685923137,5.473054016327694,8.322296915725445,35.579689260187465,0.69000244140625,-1.0750774545062711,-0.9410015106201115,-3.349801781295639,1.467798760055416,-2.1454016459578753,0.2633986247176523,1.7333651391747082,63.58534557740844,23.54511446514691,1.2044001353377622,9,0.01000213623046875,2.210002899169922,7.807500839233398,7.0800018310546875,-1.6800003051757812,4,-0.0713917619613138,-1.886098931875688,77.33999633789062,-1.2465876549403232,76.37999725341797,1.6394432132532684,76.0,-0.0713917619613138
15528,2023-09-11,77.80000305175781,78.54000091552734,77.72000122070312,77.79000091552734,2540400.0,0.0007718702037198266,-9.933218045877625,0.029418364599228076,45.226169184556426,36.55257586778882,0.4081150577071355,0.9215885499195622,5.348635149367894,8.1119341026929,35.44426825157818,0.8199996948242188,-1.0473736503979865,-0.7154964447021541,-2.8621863008747113,1.431193411470403,-1.7888413727884256,0.35784848338411734,1.4331582442519561,75.89583266027321,33.68911891646847,1.0733449280862757,9,-0.0500030517578125,1.3649978637695312,7.317497253417969,7.019996643066406,-2.1300048828125,0,-0.0532133576767887,1.3793112520059982,77.73999786376953,-1.886098931875688,77.33999633789062,-1.2465876549403232,76.37999725341797,-0.0532133576767887
15529,2023-09-12,77.81999969482422,78.0,77.23999786376953,77.7300033569336,2681800.0,0.0002570262504115739,2.377810179376759,8.99771167048055,44.94947451569709,36.96860439202511,0.19196721169575426,0.7693424029860125,5.232825640963355,7.9230848095199065,35.001389204587966,0.7600021362304688,-0.9882040327339752,-0.5864997863769474,-2.634948520155163,1.4619489474012681,-1.6107241532660481,0.43772458051215324,1.187371996667153,74.10066414182995,29.95765744886738,1.0242243668891062,9,-0.16500091552734375,0.9099998474121094,7.034999847412109,7.0,-2.6500015258789062,1,-0.046132052839488735,-9.933218045877625,77.80000305175781,1.3793112520059982,77.73999786376953,-1.886098931875688,77.33999633789062,-0.046132052839488735
15530,2023-09-13,79.33000183105469,79.6500015258789,77.98999786376953,78.01000213623047,2936800.0,0.019403779775790664,-1.441167065898496,14.667260088165479,49.41996263191015,38.43286342253866,-1.5254855331221933,-0.7615921847521179,3.606474982243583,6.251775381458032,33.744864692820485,1.8300018310546875,-0.986935278221992,0.9120021820068303,-1.1553350924728676,2.979339456486528,-0.12166645523301156,1.945670819246672,-3.8600006103515625,88.81120186946802,46.41405256305391,1.0336686372398483,9,-1.6800003051757812,-0.6000022888183594,5.469997406005859,5.469997406005859,-4.910003662109375,2,-0.051052602524614965,2.377810179376759,77.81999969482422,-9.933218045877625,77.80000305175781,1.3793112520059982,77.73999786376953,-0.051052602524614965
15531,2023-09-14,80.5999984741211,80.69000244140625,79.7300033569336,79.77999877929688,2779600.0,0.016009033326017885,-1.086975992038811,0.6212120336387018,59.52635343721024,41.65139467762081,-2.9207842618195485,-2.024327640045726,2.2170141237993306,4.819672323968064,32.39306054727891,1.3600006103515625,-0.9433215278089477,2.111499023437503,-0.15341283966705532,4.376410886542061,0.9790430918852309,3.243954954989775,-5.046397247314459,97.44307221473252,52.30874173742022,1.1324559315522762,9,-2.5199966430664062,-1.8699989318847656,3.375,3.674999237060547,-7.25,3,-0.08833741007418972,-1.441167065898496,79.33000183105469,2.377810179376759,77.81999969482422,-9.933218045877625,77.80000305175781,-0.08833741007418972
15532,2023-09-15,80.04000091552734,81.01000213623047,79.9800033569336,80.68000030517578,4598000.0,-0.006947860659991867,-1.7105426948019355,-0.7804873510174081,53.7967871676011,44.117439384718196,-2.3509117157515362,-1.4388652643444857,2.6637290153980047,5.207551890599362,30.907053779340533,1.029998779296875,-0.9824832685227847,1.4885013580322237,-0.878352070330152,3.8553547863945994,0.305074643851043,2.6719280722134044,-4.2809436401367265,74.27055380841944,29.40835001091925,1.183426714181185,9,-1.7999992370605469,-1.3100013732910156,3.7024974822998047,4.234996795654297,-6.69000244140625,4,-0.06959020028876173,-1.086975992038811,80.5999984741211,-1.441167065898496,79.33000183105469,2.377810179376759,77.81999969482422,-0.06959020028876173
15533,2023-09-18,80.2300033569336,80.55999755859375,79.4800033569336,80.27999877929688,1650900.0,0.002373843568627354,2.5410053406376245,0.07811792194168277,55.47293752893455,47.065515628559254,-2.3647523778538755,-1.61644507459215,2.393843576231305,4.842553545233926,29.25592423530118,1.0799942016601562,-0.9742388519100444,1.6180034637451115,-0.8585882792536665,4.0945952067438895,0.3797075922457225,2.8562993352445005,-4.155889389892579,79.310400654063,32.92702026274297,1.238295871499391,9,-1.845001220703125,-1.7050018310546875,3.2674942016601562,4.044994354248047,-5.4900054931640625,0,-0.05197564033230795,-1.7105426948019355,80.04000091552734,-1.086975992038811,80.5999984741211,-1.441167065898496,79.33000183105469,-0.05197564033230795
15534,2023-09-19,80.05999755859375,80.62999725341797,79.86000061035156,80.2699966430664,2238500.0,-0.002118980321906605,-1.5246082073218015,4.200366244468182,52.34972805173646,49.36726800286338,-1.7413978313686158,-1.4000842033428853,2.4787321317335795,4.868808254134635,27.2580327361898,0.7699966430664062,-0.8242405967872628,1.3729976654052791,-1.1864286534688802,3.9324239842794384,0.09328450596819948,2.6527108248423588,-3.6897303014013687,68.54293928324213,21.958339190327827,1.2797131594370783,9,-1.1599960327148438,-1.7399978637695312,3.2550010681152344,4.215000152587891,-4.6999969482421875,1,-0.05483386864252049,2.5410053406376245,80.2300033569336,-1.7105426948019355,80.04000091552734,-1.086975992038811,80.5999984741211,-0.05483386864252049
15535,2023-09-20,80.44999694824219,81.37000274658203,79.91999816894531,80.54000091552734,2073800.0,0.0048713390150056934,-1.5217437455633471,0.4285921889191644,55.40103661780593,50.94299495587556,-1.6688514352200485,-1.734905028596117,1.9522326757842166,4.326924648718077,25.209426015379872,1.4500045776367188,-0.5999574633490283,1.6714973449707031,-1.005967115370808,4.348961805312214,0.33276511479995463,3.0102295751414516,-3.8013455983075204,51.32242881247831,3.58481970027853,1.3387322301707552,9,-1.1799964904785156,-2.0299949645996094,2.822500228881836,3.825000762939453,-4.680000305175781,2,-0.06563081391654724,-1.5246082073218015,80.05999755859375,2.5410053406376245,80.2300033569336,-1.7105426948019355,80.04000091552734,-0.06563081391654724
15536,2023-09-21,79.87999725341797,80.91999816894531,79.61000061035156,80.38999938964844,3163300.0,-0.0070851425288546155,-1.495244323342416,5.666440620496736,58.33330469448072,52.719528203325844,-0.7830035430201718,-1.190501784232822,2.336964219288376,4.746410827055257,23.5062285092373,1.30999755859375,-0.2101112113431043,1.0789978027343778,-1.6289085450159604,3.786904150484716,-0.27495537114079127,2.432950976609547,-2.8536377917515097,21.16370506123701,-30.564244388027106,1.353953173875172,9,-0.5749969482421875,-1.4599952697753906,2.8750038146972656,3.9800033569335938,-4.9499969482421875,3,-0.06835251968212896,-1.5217437455633471,80.44999694824219,-1.5246082073218015,80.05999755859375,2.5410053406376245,80.2300033569336,-0.06835251968212896
15537,2023-09-22,79.16999816894531,79.80000305175781,79.04000091552734,79.45999908447266,2515600.0,-0.008888321343079153,-1.7636671336819765,0.568626864331982,59.47188116713106,54.30238509027858,0.1689387066452781,-0.4782448783546158,2.8483355267493806,5.2965672442477825,22.668072780643683,0.839996337890625,0.14995634438047034,0.3519989013671818,-2.360938282781902,3.0649360855162655,-1.004469690707353,1.7084674934417166,-1.79614724448561,5.579276878041114,-48.46737883647606,1.3564685920745405,9,0.13500213623046875,-0.7499961853027344,3.192502975463867,4.69000244140625,-3.7599945068359375,4,-0.07351269204787136,-1.495244323342416,79.87999725341797,-1.5217437455633471,80.44999694824219,-1.5246082073218015,80.05999755859375,-0.07351269204787136
15538,2023-09-25,78.68000030517578,79.08000183105469,77.87999725341797,78.83999633789062,2229000.0,-0.006189186246081446,2.7499731782040127,0.5517087158980295,67.44791796017019,56.802212139664476,0.8905414107154428,-0.041571723103601244,3.1318507175990646,5.644125410340038,22.04094480488995,1.2900009155273438,0.36725290537707167,-0.10549888610839275,-2.808164462080782,2.5971666898639967,-1.4568316740945875,1.245833901877802,-0.9864572349462861,22.92268746638918,-34.982925638798065,1.3513327879861954,9,0.9449996948242188,-0.2599983215332031,3.4099998474121094,5.125,-3.1399993896484375,0,-0.0677427784745962,-1.7636671336819765,79.16999816894531,-1.495244323342416,79.87999725341797,-1.5217437455633471,80.44999694824219,-0.0677427784745962
15539,2023-09-26,76.33999633789062,78.54000091552734,76.20999908447266,78.54000091552734,2910000.0,-0.02974077221922966,1.118179075388665,13.750369557960994,49.792526522811,56.84360812754236,3.3509134175961037,2.1852195257534675,5.290017649846732,7.833183062719598,21.825491037562404,2.470001220703125,0.5024644481918159,-2.3025028228759794,-5.207873581523401,0.6028679357714424,-3.7551882021996903,-0.8498174435522685,5.030006408691406,2.5193248286344576,-57.59518231572934,1.45268537932371,9,2.4500045776367188,2.080005645751953,5.590003967285156,7.305004119873047,0.14000701904296875,1,-0.020958849238599586,2.7499731782040127,78.68000030517578,-1.7636671336819765,79.16999816894531,-1.495244323342416,79.87999725341797,-0.020958849238599586
15540,2023-09-27,75.86000061035156,76.5199966430664,74.87999725341797,76.33999633789062,3455500.0,-0.00628760480174162,2.9047774750227067,0.21817942217860375,41.921423930969,54.887504849071114,3.6732024979480684,2.4962806548851972,5.604962547643325,8.14880761691282,21.870736746416252,1.6399993896484375,0.5966918417194762,-2.593998718261716,-5.711085866642449,0.5230884301190173,-4.1525422924520825,-1.0354551440713493,5.406802062988277,16.22521868190861,-44.16507364294546,1.5585435741903668,9,2.2649993896484375,2.2649993896484375,5.75,7.465000152587891,3.3799972534179688,2,-0.006591088794847377,1.118179075388665,76.33999633789062,2.7499731782040127,78.68000030517578,-1.7636671336819765,79.16999816894531,-0.006591088794847377
15541,2023-09-28,74.66999816894531,76.37000274658203,74.2300033569336,76.19999694824219,3162400.0,-0.01568682351478745,1.2887567011823455,3.1875258289093047,34.57287295262033,52.75151438073991,4.395844069066726,3.489512673715268,6.590116544061033,9.155152389806233,21.980932048364572,2.1399993896484375,0.6670936089640378,-3.5455009460449247,-7.050712674174093,-0.040289217915756126,-5.298106810109502,-1.7928950819803475,6.341332287597652,7.89936869153822,-49.93512010824449,1.7526058640645827,9,3.1300048828125,3.1300048828125,6.94000244140625,8.65500259399414,5.0500030517578125,3,0.014731465127831855,2.9047774750227067,75.86000061035156,1.118179075388665,76.33999633789062,2.7499731782040127,78.68000030517578,0.014731465127831855
15542,2023-09-29,75.22000122070312,75.88999938964844,74.43000030517578,75.23999786376953,3418800.0,0.007365783651332114,1.2121203363870185,0.013069711778198862,37.64367228104228,50.77048490875188,3.453382135748029,2.834376757893267,5.790687712439507,8.422346386555262,21.66274062601838,1.4599990844726562,0.5883833821701501,-2.8364978790283146,-6.58642462577464,0.9134288677180109,-4.711461252401477,-0.9615345056551519,5.384449609863282,20.4123335100417,-33.686022188849535,1.874963373373162,9,2.5800018310546875,2.5800018310546875,6.287500381469727,8.104999542236328,4.029998779296875,4,-0.0038553697264169795,1.2887567011823455,74.66999816894531,2.9047774750227067,75.86000061035156,1.118179075388665,76.33999633789062,-0.0038553697264169795
15543,2023-10-02,71.83999633789062,74.95999908447266,71.04000091552734,74.63999938964844,6352000.0,-0.0449349219351276,1.2790670853959298,140.02365509347578,28.33333794045207,48.10199711860918,6.166590111371804,6.078689515311083,8.841064131988304,11.614643751992986,21.07973146689338,4.180000305175781,0.18795274490102543,-5.932502746582031,-10.601284102442719,-1.2637213907213436,-8.266893424512375,-3.5981120686516874,8.38198764425782,10.666605631510416,-39.21198997455829,2.334390677930342,10,4.3650054931640625,4.3650054931640625,9.565004348754883,11.485004425048828,7.010002136230469,0,0.04969386840483203,1.2121203363870185,75.22000122070312,1.2887567011823455,74.66999816894531,2.9047774750227067,75.86000061035156,0.04969386840483203
15544,2023-10-03,72.80999755859375,73.08999633789062,69.87999725341797,71.02999877929688,5808600.0,0.013502244851751444,1.7435932548221762,-0.6357131568765293,25.414783293134235,44.77019119364565,4.537155481295699,5.119950214420143,7.556548295098082,10.450770203839994,19.935239754250667,3.2099990844726562,-0.12310480710117133,-4.803001403808594,-9.922912577339858,0.3169097697226704,-7.362956990574219,-2.243045817042969,6.6774277782250095,44.126514676244774,-0.7931903531309032,2.5599555867656307,10,2.5900001525878906,2.81500244140625,8.420003890991211,10.515003204345703,5.340003967285156,1,0.037494896971211,1.2790670853959298,71.83999633789062,1.2121203363870185,75.22000122070312,1.2887567011823455,74.66999816894531,0.037494896971211
15545,2023-10-04,73.29000091552734,73.54000091552734,71.94999694824219,72.87999725341797,4031700.0,0.006592547356526257,2.4945001509104934,0.2303392939804893,20.689703695999313,40.587568860481056,3.2795810144472313,4.634179410847679,6.76305758942037,9.794323334690873,18.607801017250807,1.5900039672851562,-0.49710961103467355,-4.168498229980472,-9.620773362022646,1.2837769020617031,-6.894635796001566,-1.4423606639593771,5.236681612951344,52.542384836209145,13.677196773159842,2.726137566021091,10,1.5499992370605469,2.3349990844726562,7.940000534057617,10.03499984741211,3.970001220703125,2,0.043525752511355265,1.7435932548221762,72.80999755859375,1.2790670853959298,71.83999633789062,1.2121203363870185,75.22000122070312,0.043525752511355265
15546,2023-10-05,71.33000183105469,73.16000366210938,70.23000335693361,73.08000183105469,8103100.0,-0.026743062627761605,2.068057264288096,-4.268254558987719,18.60134182558467,36.04639782253145,4.357452025798608,6.4516166065095035,8.378073889872354,11.549042459155288,18.649619232138033,3.059997558593736,-0.9155254602624154,-5.827997589111334,-11.931372484118924,0.27537730589625653,-8.879685036615129,-2.7763101416075386,6.332012169917931,24.126523498145968,-9.836288778038497,3.051687447503798,10,3.1499977111816406,4.2949981689453125,9.899999618530273,11.994998931884766,6.3699951171875,3,0.11089297391930097,2.4945001509104934,73.29000091552734,1.7435932548221762,72.80999755859375,1.2790670853959298,71.83999633789062,0.11089297391930097
15547,2023-10-06,72.19000244140625,72.29000091552734,69.37999725341797,70.51000213623047,4584200.0,0.0120566464078955,2.0957530994460565,-0.9600001743861607,22.352159656709105,31.03575801103577,2.6856391570976967,5.433061192391648,7.25173004544088,10.511747248133219,18.762620239714128,2.910003662109375,-1.433379655246597,-4.690497207641599,-11.175220609623238,1.794226194340041,-7.9328589086324115,-1.448135506650786,4.6938098848109036,50.35849938882827,21.21760808258078,3.242361700990817,10,1.7699966430664062,3.18499755859375,9.039999008178711,11.134998321533203,2.8299942016601562,4,0.10430805547359112,2.068057264288096,71.33000183105469,2.4945001509104934,73.29000091552734,1.7435932548221762,72.80999755859375,0.10430805547359112
15548,2023-10-09,73.66000366210938,73.69000244140625,72.13999938964844,72.5,3391900.0,0.0203629473748288,1.5409860669885185,0.6904782448762722,29.798013854276746,28.814145492309745,0.47904245703804804,3.833546749193289,5.5218177732810005,8.903133779787197,19.13279117182447,1.5500030517578125,-1.959332408609626,-3.013496017456049,-9.637446289770764,3.6104542548586664,-6.325471153613407,0.2984791187013087,2.3233508553718707,99.30397347593734,72.04292390951719,3.311975136157358,10,-0.7100067138671875,1.714996337890625,7.269998550415039,9.664997100830078,3.75,0,0.07588916725463202,2.0957530994460565,72.19000244140625,2.068057264288096,71.33000183105469,2.4945001509104934,73.29000091552734,0.07588916725463202
15549,2023-10-10,74.2300033569336,74.30000305175781,73.44000244140625,73.66000366210938,5050400.0,0.007738252328073569,1.4225400543729383,0.49137749598800345,30.586800966770255,27.554742940732105,-0.47129733930430007,3.141889769156066,4.7150934665963575,8.212715576919805,19.120762886535907,0.8600006103515625,-2.4824097955677757,-2.2639965057373104,-8.95139573360791,4.4234027221332894,-5.60769611967261,1.0797031081979895,0.9609482888600525,98.57724365187052,71.28807023816572,3.3436996139352972,10,-1.3550033569335938,1.1449966430664062,6.072498321533203,8.699996948242188,2.2999954223632812,1,0.06223891833834827,1.5409860669885185,73.66000366210938,2.0957530994460565,72.19000244140625,2.068057264288096,71.33000183105469,0.06223891833834827
15550,2023-10-11,75.27999877929688,75.43000030517578,74.13999938964844,74.87000274658203,2388500.0,0.01414516199486604,2.633810081559407,0.7192916705705987,36.06061712987859,27.72004784931636,-1.801684526801111,1.8687320517471449,3.4585826166962192,7.0540506850176,20.174052405690805,1.2900009155273438,-3.058481283492185,-1.0115009307861271,-7.581560295833697,5.5585584342614425,-4.296530613309912,2.2735287517376577,-5.900001525878906,97.52063718653294,66.58745135005087,3.2850296825237866,10,-2.645000457763672,0.095001220703125,4.007501602172852,6.880001068115234,2.0999984741210938,2,0.038124372916054305,1.4225400543729383,74.2300033569336,1.5409860669885185,73.66000366210938,2.0957530994460565,72.19000244140625,0.038124372916054305
15551,2023-10-12,73.4800033569336,74.8499984741211,72.69999694824219,74.7699966430664,3803200.0,-0.023910672842071157,1.9655255874646154,-3.146355533225404,33.82605591620593,27.295868253223432,-0.21036348632648583,3.2759239142421848,5.01173674443362,8.735083919488972,22.15379084200221,2.5800018310546875,-3.3748488110933437,-2.455496597290036,-8.81066215324033,3.899668958660257,-5.633079375265183,0.7220861806851104,-3.9790060424804636,67.76866174182142,32.2392233743889,3.1775827779751444,10,-1.0750045776367188,1.8949966430664062,5.624998092651367,8.679996490478516,3.9099960327148438,3,0.051442550443762336,2.633810081559407,75.27999877929688,1.4225400543729383,74.2300033569336,1.5409860669885185,73.66000366210938,0.051442550443762336
15552,2023-10-13,74.47000122070312,74.79000091552734,73.56999969482422,73.94999694824219,2809400.0,0.01347302420442964,1.1034437399700088,-0.4031061851645947,38.36374195360536,28.41035758801824,-1.4728196322273561,1.9470670004236865,3.862229365766467,7.633067904334482,24.230696848104593,1.30999755859375,-3.56809758055185,-1.1869987487793026,-7.267045969395639,4.893048471837034,-4.227022359087471,1.8530248615288656,-4.850423846435547,70.82070464047938,32.30462540332807,3.0400236103081646,10,-2.06500244140625,0.904998779296875,4.4824981689453125,7.689998626708984,2.720001220703125,4,0.0433731123216512,1.9655255874646154,73.4800033569336,2.633810081559407,75.27999877929688,1.4225400543729383,74.2300033569336,0.0433731123216512
15553,2023-10-16,76.05999755859375,76.76000213623047,74.37000274658203,74.83000183105469,4907800.0,0.021350830023198597,-1.2232615576783863,2.3653569646996684,49.19262157315157,31.052339619131278,-2.683450794181553,0.0301943160063729,2.1520891095088786,5.945708525249586,25.894290513403607,2.3899993896484375,-3.5467752053325086,0.6114978790283203,-5.0819651709258835,6.304960928982524,-2.2352336459487816,3.4582294040054222,-6.324211725708011,82.7585299716435,38.04958747332615,2.846731524977104,10,-2.9899978637695312,-0.68499755859375,2.7900028228759766,6.100002288818359,1.9800033569335938,0,-0.013673428200233206,1.1034437399700088,74.47000122070312,1.9655255874646154,73.4800033569336,2.633810081559407,75.27999877929688,-0.013673428200233206
15554,2023-10-17,75.66999816894531,76.41000366210938,75.16000366210938,75.5999984741211,2236700.0,-0.0051275230366395474,-1.631608535380711,0.056910518676574574,49.449268285778984,34.24784679577347,-2.0619305154480116,0.07846584635126419,2.4265413177483026,6.248341360131008,27.69611951020036,1.25,-3.612022101461733,0.44099845886231037,-4.826444170228612,5.708441087953233,-2.1927228556831437,3.0747197734077645,-5.65324368392578,73.15264594956714,23.81456009633459,2.6337213145454585,10,-2.5999984741210938,-0.2949981689453125,2.7875022888183594,6.490001678466797,2.5800018310546875,1,0.02299465488659358,-1.2232615576783863,76.05999755859375,1.1034437399700088,74.47000122070312,1.9655255874646154,73.4800033569336,0.02299465488659358
15555,2023-10-18,75.16999816894531,76.16999816894531,74.5999984741211,75.5999984741211,2850500.0,-0.006607638589916087,1.0,-6.142888283378746,51.50966205831513,37.90432682163241,-1.4161293280582896,0.17140794128611958,2.8047359566405703,6.699812625088683,29.50706191827188,1.5699996948242188,-3.2150623755489676,0.20499839782715412,-4.4548868719746935,4.864883667629002,-2.1249442370737768,2.534941032728085,-4.88351377787734,60.83739075040449,5.999091450787148,2.329942634900924,10,-2.0999984741210938,0.2050018310546875,3.022500991821289,6.990001678466797,3.3300018310546875,2,0.018092332625776475,-1.631608535380711,75.66999816894531,-1.2232615576783863,76.05999755859375,1.1034437399700088,74.47000122070312,0.018092332625776475
15556,2023-10-19,74.41999816894531,75.58999633789062,74.29000091552734,74.98999786376953,2770600.0,-0.00997738483795585,-2.1325409738116905,1.3255797448590336,47.6133552686085,40.71112633406567,-0.20307397936930727,0.5179403339863313,3.4252503583206106,7.400421790512155,31.678136441163318,1.2999954223632812,-2.848556959859039,-0.27200164794922443,-4.318917769532945,3.774914473634496,-2.2954597087410917,1.7514564128426429,-3.874573068070845,26.645699799100736,-31.202759210950237,2.0234580607918606,10,0.030002593994140625,0.9550018310546875,3.7700023651123047,7.740001678466797,4.120002746582031,3,0.039774242909183855,1.0,75.16999816894531,-1.631608535380711,75.66999816894531,-1.2232615576783863,76.05999755859375,0.039774242909183855
15557,2023-10-20,73.3499984741211,75.16000366210938,73.27999877929688,74.37000274658203,3270200.0,-0.014377851668245789,-2.2413774959880035,1.7894821378378016,55.22492474877098,43.53633865567614,1.1720263946027671,1.1906072053839978,4.338733132998712,8.421652103019767,33.929513987238415,1.8800048828125,-2.4748994321409867,-1.0510013580322237,-4.540780313256093,2.4387775971916454,-2.7958908356441583,0.6938881195797109,-2.555990291832387,2.011483543104941,-59.25205508873334,1.7448894776119312,10,1.3800010681152344,2.0250015258789062,5.055002212524414,8.810001373291016,6.3800048828125,4,0.05507840490211757,-2.1325409738116905,74.41999816894531,1.0,75.16999816894531,-1.631608535380711,75.66999816894531,0.05507840490211757
15558,2023-10-23,73.3499984741211,74.30000305175781,72.01000213623047,72.63999938964844,3844700.0,0.0,-1.324881589087994,-0.696074618157883,52.00297252340183,45.915913273079646,1.2554518567167605,0.8124791783701966,4.178022074737086,8.351151267264115,35.72098761514638,2.2900009155273438,-1.8377351946788991,-0.784501266479495,-3.658063490876714,2.0890609579177237,-2.2212823786780973,0.6522798457191072,-2.3173505336747127,30.454451663467523,-31.614567437004908,1.4367811121986087,10,1.035003662109375,2.0250015258789062,5.135002136230469,8.810001373291016,5.870002746582031,0,0.05235179341741869,-2.2413774959880035,73.3499984741211,-2.1325409738116905,74.41999816894531,1.0,75.16999816894531,0.05235179341741869
15559,2023-10-24,74.73999786376953,74.94999694824219,73.75,73.83999633789062,3068900.0,0.018950230655272016,-1.222228501592998,1.267609417478858,55.03821593914292,48.0245353629979,-0.06101320085615214,-0.7415539397606068,2.6759341393964178,6.915582043142308,36.57368447283936,1.5999984741210938,-1.2316698302486913,0.6854980468749972,-2.0133076267395325,3.3843037204895268,-0.6639047899322748,2.034900883682269,-3.4782557554917872,65.62495988145083,2.253772957127083,1.349402836807266,10,-0.3549957275390625,0.6350021362304688,3.7150039672851562,7.420001983642578,4.810005187988281,1,0.04415310604868905,-1.324881589087994,73.3499984741211,-2.2413774959880035,73.3499984741211,-2.1325409738116905,74.41999816894531,0.04415310604868905
15560,2023-10-25,75.36000061035156,75.62000274658203,74.37999725341797,74.62000274658203,4912700.0,0.008295461122598935,-1.0327811442758068,0.8222184546263722,65.44062279302749,51.53726501597808,-0.7470327402904076,-1.4766443844423236,1.9777504883886934,6.2303190863062525,36.7313841321501,1.2400054931640625,-0.7893279574256837,1.330500793457034,-1.3064380821584933,3.9674396690725615,0.012031355649270381,2.648970231264798,-3.878328100955713,92.7977259758649,23.451838492549754,1.3184694378077662,10,-0.9749984741210938,0.0149993896484375,3.25,6.799999237060547,5.150001525878906,2,0.03834924849047128,-1.222228501592998,74.73999786376953,-1.324881589087994,73.3499984741211,-2.2413774959880035,73.3499984741211,0.03834924849047128
15561,2023-10-26,75.7699966430664,76.62000274658203,75.37999725341797,75.52999877929688,3264200.0,0.005440499328479564,-3.592605151245426,0.3243223737795511,64.20634512157093,54.40866536797426,-0.8918164676268532,-1.8972804738918114,1.4898242792851022,5.748002435197321,36.423131223532415,1.2600021362304688,-0.3667078821571863,1.6854969024658146,-1.0516726975334478,4.422666502465077,0.3169121024661905,3.0540817024654388,-4.077190948597178,81.5616921696936,9.408620425572792,1.368584799999631,10,-1.3849945068359375,-0.6199989318847656,3.0750045776367188,6.390003204345703,4.3600006103515625,3,0.036030136965611304,-1.0327811442758068,75.36000061035156,-1.222228501592998,74.73999786376953,-1.324881589087994,73.3499984741211,0.036030136965611304
15562,2023-10-27,74.93000030517578,76.0,74.66999816894531,75.5,2876300.0,-0.01108613402541958,-1.44036144999965,-2.3750198683917727,55.30492456956306,55.087810145353316,0.0226775227401248,-1.138495500573896,2.253740524240982,6.519000968068028,36.20044905227376,1.3300018310546875,-0.12882241008026085,0.8600006103515625,-1.8548228425820383,3.5748240632851633,-0.497411116115245,2.21741233681837,-3.034506753036098,63.340515886019176,-5.155983586089874,1.357411726466803,10,-0.6149978637695312,-0.3400001525878906,3.9325008392333984,7.229999542236328,4.379997253417969,4,0.0481783076958322,-3.592605151245426,75.7699966430664,-1.0327811442758068,75.36000061035156,-1.222228501592998,74.73999786376953,0.0481783076958322
15563,2023-10-30,75.41000366210938,75.97000122070312,74.37000274658203,75.12999725341797,3668400.0,0.00640602368849108,1.2857096146615006,-0.4912395765014523,54.96633877774089,55.70081797779353,-0.624943147293493,-1.4096005108994376,1.6939291164152905,5.953887983076498,34.85484772966525,1.5999984741210938,0.3406821348412592,1.161503601074216,-1.401151820800294,3.724159022948726,-0.11982410986303194,2.4428313120114638,-3.319929766606066,57.83979350146341,-6.568657719815782,1.2813277109372532,10,-1.095001220703125,-1.1800041198730469,3.4524974822998047,6.749996185302734,4.9499969482421875,0,0.05728682515626038,-1.44036144999965,74.93000030517578,-3.592605151245426,75.7699966430664,-1.0327811442758068,75.36000061035156,0.05728682515626038
15564,2023-10-31,75.54000091552734,75.8499984741211,74.93000030517578,75.70999908447266,4095900.0,0.001723872790146741,3.088908480553389,-0.6071224217323778,51.18614288289907,55.66487140274729,-0.866434587629854,-1.3961684052252963,1.4988183366149315,5.737076289025339,33.13049270075892,0.9199981689453125,0.6712090365038677,1.1550006866455078,-1.375663983468641,3.6856653567596567,-0.11033164841157372,2.4203330217025893,-3.26312989039495,51.999918619791664,-7.880501414429965,1.2653323350570749,10,-1.2249984741210938,-1.5800018310546875,3.4825000762939453,6.619998931884766,4.659996032714844,1,0.048715915549047306,1.2857096146615006,75.41000366210938,-1.44036144999965,74.93000030517578,-3.592605151245426,75.7699966430664,0.048715915549047306
15565,2023-11-01,76.4800033569336,76.95999908447266,74.7300033569336,75.69000244140625,4065600.0,0.012443770585301106,1.5485776566757494,-4.647114262633516,64.85149861084463,57.58022066299576,-1.7892272592895324,-2.197602478447635,0.5013483369462364,4.730811266700158,31.413883156984546,2.2299957275390625,0.6689522878314165,1.9355030059814453,-0.7043319679743121,4.575337979937203,0.6155855190035737,3.255420492959317,-4.023807087357284,81.46732022293182,21.65175865150254,1.3199174869778758,11,-1.9950027465820312,-3.3100051879882812,2.124998092651367,5.679996490478516,3.1599960327148438,2,0.04014120763693585,3.088908480553389,75.54000091552734,1.2857096146615006,75.41000366210938,-1.44036144999965,74.93000030517578,0.04014120763693585
15566,2023-11-02,79.23999786376953,80.19999694824219,76.19999694824219,76.19999694824219,5569300.0,0.036087792699942556,-1.631578154841527,3.8480979651752345,70.09267763749475,59.23219320618728,-4.239423535136453,-4.568863636336658,-2.311339844789856,1.9197709959530869,29.00329502366949,4.0,0.7590445264369237,4.299997711181646,1.3375038978106062,7.262491524552686,2.818750804496119,5.7812446178671735,-6.513573425299441,83.5334470109887,24.07269539406503,1.4812469066855205,11,-3.134998321533203,-4.450000762939453,-1.1149978637695312,2.625,1.25,3,0.01602731331018381,1.5485776566757494,76.4800033569336,3.088908480553389,75.54000091552734,1.2857096146615006,75.41000366210938,0.01602731331018381
15567,2023-11-03,79.72000122070312,81.08000183105469,79.5999984741211,80.19000244140625,4147800.0,0.006057589221024839,-3.168984118114805,-0.15460561814389936,67.00746064407437,60.899358552928675,-4.158085077168295,-4.696611447970923,-2.8202029216379856,1.399936530657186,26.39448028426242,1.8400039672851562,0.8671518306391164,4.403501129150385,1.0274668847614805,7.779535373539289,2.7154840069559327,6.091518251344837,-6.395690981451267,79.73173180457377,22.25888114386767,1.688017122194454,11,-2.3050003051757812,-4.490001678466797,-1.9199981689453125,1.8199996948242188,0.279998779296875,4,0.005142950657762491,-1.631578154841527,79.23999786376953,1.5485776566757494,76.4800033569336,3.088908480553389,75.54000091552734,0.005142950657762491
15568,2023-11-06,79.25,80.12999725341797,78.83000183105469,79.7699966430664,3372400.0,-0.0058956499436313425,1.0967704225092136,1.1063729627946237,66.51292915358736,62.174326687866944,-3.0878793543664074,-3.990968140970395,-2.401236861553798,1.8193049505618148,24.521708028531844,1.2999954223632812,1.1207959481980367,3.6540000915527315,-0.053876941772145415,7.3618771248776085,1.800061574890293,5.50793860821517,-5.150120601567863,71.18106660162657,15.043400592593684,1.8539385166624403,11,-1.5249977111816406,-4.020000457763672,-1.4499969482421875,2.2900009155273438,4.319999694824219,0,0.0007570669854100043,-3.168984118114805,79.72000122070312,-1.631578154841527,79.23999786376953,1.5485776566757494,76.4800033569336,0.0007570669854100043
15569,2023-11-07,78.8499984741211,79.72000122070312,78.68000030517578,79.19000244140625,3786900.0,-0.005047337865979884,-2.058824849375624,0.6538580043135701,67.1322208433111,62.36228202678735,-2.283721341908773,-3.4014981763296532,-2.0537796962737502,2.145555426812166,22.93445709455534,1.0400009155273438,1.3311815607719382,3.022998809814453,-0.8961851758815129,6.942182795510419,1.0634068169664772,4.982590802662429,-4.052106832426702,64.88182845993126,8.952876188949922,1.9595919928479815,11,-1.1249961853027344,-3.6199989318847656,-2.6449966430664062,1.095001220703125,4.480003356933594,1,0.019150312814857573,1.0967704225092136,79.25,-3.168984118114805,79.72000122070312,-1.631578154841527,79.23999786376953,0.019150312814857573
15570,2023-11-08,78.1500015258789,78.62000274658203,77.22000122070312,78.45999908447266,3013600.0,-0.008877577194524977,3.4444148420848673,0.9117468865701784,67.44623558068713,62.722269855578034,-1.281060334256921,-2.609240531402577,-1.4294068011282093,2.7661837359343906,21.888365474539988,1.6299972534179688,1.6189140910187234,2.179501724243167,-1.8635637277347286,6.222567176221062,0.15796899825421917,4.201034450232115,-2.7238988652484863,39.959070215373835,-18.861303222131532,2.02153272598895,11,-0.4249992370605469,-2.920001983642578,-2.637502670288086,1.214996337890625,4.0800018310546875,2,0.026231546798939354,-2.058824849375624,78.8499984741211,1.0967704225092136,79.25,-3.168984118114805,79.72000122070312,0.026231546798939354
15571,2023-11-09,77.26000213623047,78.37000274658203,77.04000091552734,77.62999725341797,2985500.0,-0.011388347693809364,-2.283965036545852,1.1935420358338256,68.60135920892357,64.19965148217364,-0.17598313784907305,-1.498354599902271,-0.6208075016364916,3.577060595585891,20.34582100118813,1.3300018310546875,1.7527208412827804,1.1005023956298885,-2.8033720866577596,5.004376877917537,-0.8514348455139356,3.0524396367737126,-1.268509558557625,5.445573535826986,-58.05904061152262,1.9519372411438252,11,0.4650001525878906,-2.0300025939941406,-2.0275020599365234,2.1049957275390625,4.470001220703125,3,0.030805037375243538,3.4444148420848673,78.1500015258789,-2.058824849375624,78.8499984741211,1.0967704225092136,79.25,0.030805037375243538
15572,2023-11-10,77.69999694824219,78.12000274658203,77.12999725341797,77.77999877929688,3478900.0,0.005694988349028041,1.6052441374879538,0.21622401847575057,69.86302610648973,65.85483896314574,-0.20308978966811253,-1.7749622377868945,-1.1052404517141383,3.04516849240143,18.719915507743217,0.9900054931640625,1.7063403996466064,1.3789974212646428,-2.497740318855449,5.2557351613847345,-0.5593714487954031,3.3173662913246886,-1.1996534452311636,21.359120223598314,-44.412433087149694,1.9383688700600445,11,0.20500564575195312,-2.4699974060058594,-2.6474971771240234,1.6650009155273438,4.430000305175781,4,0.03590734910048754,-2.283965036545852,77.26000213623047,3.4444148420848673,78.1500015258789,-2.058824849375624,78.8499984741211,0.03590734910048754
15573,2023-11-13,75.0199966430664,77.58999633789062,74.97000122070312,77.29000091552734,4549900.0,-0.03449163977394998,-1.2109708987895957,28.374403967194354,51.1437867757056,65.85013272901313,2.6996691772373964,0.8676118086870304,1.526633187537243,5.622342953609959,18.537252382849157,2.7299957275390625,1.597734779352649,-1.2490028381347713,-5.1681490940690935,2.670143417799551,-3.2085759661019324,0.7105702898323898,6.060005187988281,1.0525352076480263,-62.06331931159374,1.959573127967162,11,2.8850059509277344,1.5250053405761719,-0.3524971008300781,4.095001220703125,5.3000030517578125,0,0.06638234577145719,1.6052441374879538,77.69999694824219,-2.283965036545852,77.26000213623047,3.4444148420848673,78.1500015258789,0.06638234577145719
15574,2023-11-14,77.41000366210938,77.98999786376953,76.62000274658203,76.75,3836900.0,0.03185826614221621,-1.978256182309721,-0.2907499647099155,57.31621647231035,65.01287915806489,0.6736602302170951,-1.4602208426958043,-0.8357191428020059,3.1680710757329678,18.26711572979732,2.970001220703125,1.7640170113178613,1.0540039062500028,-2.886349191636768,4.9943570041367735,-0.9161726426933825,3.024180455193388,3.5477981567382812,66.84935401002899,7.178732713222047,1.9701765489433865,11,0.6149978637695312,-0.8650016784667969,-3.2475051879882812,1.1049957275390625,2.6299972534179688,1,0.07957622711920931,-1.2109708987895957,75.0199966430664,1.6052441374879538,77.69999694824219,-2.283965036545852,77.26000213623047,0.07957622711920931
15575,2023-11-15,76.52999877929688,78.44000244140625,76.44000244140625,77.27999877929688,3404700.0,-0.011368102844351635,-3.301109142219597,-1.1363573311138855,52.62431616035002,63.0719501050488,1.7450091172316746,-0.4986711471419625,0.05003455339064544,3.9734109969606948,17.67789139535688,2.0,1.8991891876092097,0.10599899291992188,-3.7949189249447812,4.006916910784625,-1.8444599660124226,2.0564579518522663,4.3080470275878895,44.956686161558416,-11.4514319724927,1.9504589589323484,11,1.4950027465820312,0.015003204345703125,-2.404998779296875,1.5200004577636719,3.8499984741210938,2,0.08885408545958806,-1.978256182309721,77.41000366210938,-1.2109708987895957,75.0199966430664,1.6052441374879538,77.69999694824219,0.08885408545958806
15576,2023-11-16,77.37999725341797,78.08000183105469,76.9000015258789,77.4800033569336,4380100.0,0.011106735759560005,-1.2264207980652964,0.13334147135416666,58.45409254467853,62.121575871782596,0.6743368768715641,-1.1758291806138885,-0.815167897479327,3.0583610195707536,16.936709065890337,1.5500030517578125,2.1227584327046145,0.80799751281738,-2.9961924709387944,4.612187496573554,-1.0940974790607072,2.710092504695467,3.3406876617431607,69.45231080427422,13.346028314482936,1.902094991878085,11,0.17000198364257812,-0.8349952697753906,-3.374998092651367,0.18000030517578125,3.350006103515625,3,0.06267777559660481,-3.301109142219597,76.52999877929688,-1.978256182309721,77.41000366210938,-1.2109708987895957,75.0199966430664,0.06267777559660481
15577,2023-11-17,77.38999938964844,77.91000366210938,76.87000274658203,77.72000122070312,3507100.0,0.00012925997138135692,1.9295523414497862,3.2998169057064386,57.0613235526194,61.07139747167504,0.3342123712620122,-0.9145345767911124,-0.8534664754572248,3.011765332098335,15.780653752007003,1.0400009155273438,2.123136423073092,0.6159996032714901,-2.884770017351059,4.116769223894039,-1.1343852070397844,2.3663844135827645,3.215671851623526,69.74055670375094,13.281275767956359,1.750384810311273,11,-0.0449981689453125,-0.8449974060058594,-3.5,-0.19499969482421875,3.4199981689453125,4,0.05607964855295844,-1.2264207980652964,77.37999725341797,-3.301109142219597,76.52999877929688,-1.978256182309721,77.41000366210938,0.05607964855295844
15578,2023-11-20,77.19000244140625,77.45999908447266,75.93000030517578,77.0,3499800.0,-0.002584273805653181,3.1918020108275327,-0.5757617792574097,55.855220231697444,59.81839740371797,0.2360969365895187,-0.4343743317771782,-0.6866078048216053,3.1474481374824137,14.283845173137106,1.529998779296875,1.795281573852293,0.22400245666503338,-2.8854088735903787,3.3334137869204454,-1.3307032084626798,1.7787081217927465,3.3029553994543335,50.19924557206732,-6.542217566433941,1.554705665127709,11,-0.3950004577636719,-0.6450004577636719,-3.3000030517578125,-0.08000564575195312,4.1399993896484375,0,0.06399785795785662,1.9295523414497862,77.38999938964844,-1.2264207980652964,77.37999725341797,-3.301109142219597,76.52999877929688,0.06399785795785662
15579,2023-11-21,78.04000091552734,78.16999816894531,76.76000213623047,77.4800033569336,3613200.0,0.01101176897573386,2.4390479912168073,2.9473176999678765,55.57141985212054,58.49897343387724,-0.8279506156535774,-1.0798322677288468,-1.561195389715536,2.222416253321356,12.974808910258334,1.4099960327148438,1.4964560933878204,0.9090007781982479,-2.049625359158938,3.8676269155554337,-0.570312290480345,2.388313846876841,2.3424977929300894,84.06369779112498,29.192035765976144,1.4793130686785945,11,-1.3349990844726562,-1.4949989318847656,-3.8175010681152344,-1.1350021362304688,3.1800003051757812,1,0.029215770791248596,3.1918020108275327,77.19000244140625,1.9295523414497862,77.38999938964844,-1.2264207980652964,77.37999725341797,0.029215770791248596
15580,2023-11-22,78.25,78.27999877929688,77.47000122070312,78.0,2499700.0,0.002690915966287122,4.225831856664698,0.44643051771117165,45.67686695207477,55.951807627560704,-1.1424097917236793,-1.1196222406536265,-1.8425296811766998,1.9199598888178286,11.995509495710921,0.80999755859375,1.2199050363285835,0.9744998931884794,-1.9010629347443029,3.8500627211212617,-0.46328152077791174,2.4122813071548705,2.024248758702342,98.72345537125956,45.51607741886051,1.4377814139663938,11,-1.5449981689453125,-1.7049980163574219,-4.027500152587891,-2.1300010681152344,4.930000305175781,2,0.022875411061052286,2.4390479912168073,78.04000091552734,3.1918020108275327,77.19000244140625,1.9295523414497862,77.38999938964844,0.022875411061052286
15581,2023-11-24,78.5,78.5,77.83000183105469,78.44999694824219,1140200.0,0.0031948881789136685,25.798291119926763,0.20001220703125,44.56327500904375,53.14072417228893,-1.3388085502658384,-1.2170071930525523,-2.20337269533492,1.5703534170357045,11.516700313950198,0.6699981689453125,0.9535034699009373,1.0879997253418026,-1.7455327876448337,3.921532238328439,-0.32876653115151555,2.5047659818351207,1.6681638079423635,100.0,48.07622159009974,1.4167662564933157,11,-1.7649993896484375,-1.9549980163574219,-4.277500152587891,-2.81500244140625,4.879997253417969,4,0.023949009597681092,4.225831856664698,78.25,2.4390479912168073,78.04000091552734,3.1918020108275327,77.19000244140625,0.023949009597681092
15582,2023-11-27,78.54000091552734,78.83999633789062,77.73999786376953,78.61000061035156,2677800.0,0.0005095658028961836,3.1510069529416844,-1.3999084528532193,46.70992111107733,52.64807243177468,-1.3936850889465973,-1.0252543114329455,-2.3379839966136444,1.4374719879148472,10.64232724335237,1.0999984741210938,0.7221970761081593,0.9475006103515682,-1.6721724211615907,3.567173641864727,-0.36233590540500415,2.2573371261081405,1.5241996406702327,89.69086490185335,38.54225931293482,1.3098365157565772,11,-1.1550025939941406,-1.9949989318847656,-3.627500534057617,-2.8550033569335938,4.849998474121094,0,0.027883911584896337,25.798291119926763,78.5,4.225831856664698,78.25,2.4390479912168073,78.04000091552734,0.027883911584896337
15583,2023-11-28,79.7300033569336,80.20999908447266,78.18000030517578,78.5,3412100.0,0.015151546059773313,-1.1711185002345934,-17.571553133514985,53.79967505899932,52.25734560807345,-2.062171280395532,-1.9763473534094373,-3.6168448363498698,0.17717174702977445,9.606456891704912,2.029998779296875,0.5689433179313141,1.9215030670166016,-0.6524666335898814,4.495472767623085,0.6345182167133601,3.208487917319843,-4.760002136230469,86.08706805425942,35.160590651048516,1.2869848503032446,11,-1.660003662109375,-3.1850013732910156,-4.67750358581543,-4.045005798339844,4.339996337890625,1,0.013545643499163873,3.1510069529416844,78.54000091552734,25.798291119926763,78.5,4.225831856664698,78.25,0.013545643499163873
15584,2023-11-29,79.22000122070312,80.27999877929688,79.0199966430664,80.05999755859375,2992600.0,-0.006396615010127338,-1.0322525072294346,-0.6829219881031392,54.6970984874517,52.48765475552919,-1.4174840965659286,-1.2400932352280023,-3.197978801999824,0.6123984847503436,8.528538044303913,1.2600021362304688,0.339697957874904,1.2275009155273438,-1.1847221450753125,3.63972397613,0.021389385226015634,2.433612445828672,-4.1452000427246105,62.277634179717204,9.552257016155117,1.2061115303013301,11,-1.1150016784667969,-1.8050003051757812,-4.340000152587891,-3.535003662109375,5.290000915527344,2,0.026634695504146766,-1.1711185002345934,79.7300033569336,3.1510069529416844,78.54000091552734,25.798291119926763,78.5,0.026634695504146766
15585,2023-11-30,79.55000305175781,79.63999938964844,78.7699966430664,79.2699966430664,3756500.0,0.00416563779310386,2.78262816579039,-0.33334241598546777,60.57247883249936,52.72303100973151,-1.4237725499454257,-1.400089034915183,-3.629733883373632,0.1819562503937675,8.040114291425484,0.8700027465820312,0.5837707455378052,1.4040027618408146,-0.9936416228285339,3.801647146510163,0.2051805695061404,2.602824954175489,-4.26699396972657,71.26002108595682,12.035471191876425,1.1988221923346742,11,-1.4450035095214844,-1.8250007629394531,-4.670001983642578,-4.070003509521484,4.579994201660156,3,0.020993062286355446,-1.0322525072294346,79.22000122070312,-1.1711185002345934,79.7300033569336,3.1510069529416844,78.54000091552734,0.020993062286355446
15586,2023-12-01,80.51000213623047,80.7699966430664,79.33000183105469,79.83000183105469,2784600.0,0.012067869863537917,1.4000127157707347,2.428516934143484,62.37886250234427,53.31386867081205,-2.1155628898615504,-2.382200852714689,-4.664053271337892,-0.8934005212817198,8.203985333516933,1.4399948120117188,0.5835369271060387,2.300501632690427,-0.2794757977707576,4.880479063151611,1.0105129174598346,3.590490347921019,-5.027113466308606,91.41931974981618,26.272973412534114,1.289988715230589,12,-2.160003662109375,-2.7849998474121094,-5.630001068115234,-5.135002136230469,2.029998779296875,4,0.03316355854055786,2.78262816579039,79.55000305175781,-1.0322525072294346,79.22000122070312,-1.1711185002345934,79.7300033569336,0.03316355854055786
15587,2023-12-04,80.12999725341797,80.97000122070312,79.66999816894531,79.95999908447266,3448900.0,-0.004719971093399056,-2.4666748046875,0.2499971950767988,78.23199045020924,55.80017647286892,-1.4594973560679847,-2.0763613213853915,-4.341427811150481,-0.6327728701190409,8.044050602942917,1.3000030517578125,0.7359873224817477,1.8999969482421903,-0.7364135834595515,4.536407479943932,0.5817916823913123,3.2182022140930684,-4.32988210510743,69.89234080138696,-3.222583902703164,1.318205265850873,12,-1.2649955749511719,-2.4049949645996094,-5.362497329711914,-4.754997253417969,0.2700042724609375,0,0.04055909286657777,1.4000127157707347,80.51000213623047,2.78262816579039,79.55000305175781,-1.0322525072294346,79.22000122070312,0.04055909286657777
15588,2023-12-05,79.30999755859375,80.3499984741211,79.01000213623047,80.20999908447266,2914600.0,-0.010233367314750996,1.2711796463323959,-5.29418364599228,62.700475306501296,56.59229374557789,-0.3432476591819267,-1.3192762747291908,-3.5737225339721874,0.06282738354050821,8.108069104058085,1.339996337890625,0.7160256887626701,1.0769973754882756,-1.5644317448741845,3.7184264958507356,-0.24371718469295445,2.3977119356695056,-3.0962915244918037,24.545445087547122,-47.322937539887164,1.320714560181233,12,-0.089996337890625,-1.5849952697753906,-4.85749626159668,-3.93499755859375,2.1800003051757812,1,0.051443726600046924,-2.4666748046875,80.12999725341797,1.4000127157707347,80.51000213623047,2.78262816579039,79.55000305175781,0.051443726600046924
15589,2023-12-06,80.36000061035156,80.4800033569336,79.56999969482422,79.95999908447266,2927900.0,0.013239226882866495,1.8437302561779536,-0.44444538634340697,75.03266174795702,59.85404872289814,-1.1505421476168323,-2.3719653496084305,-4.589460210515853,-1.0789495158884677,8.279606568416067,1.1700057983398438,0.7614999264915099,2.0515003204345703,-0.7459003769737365,4.848901017842877,0.6527999717304169,3.4502006691387237,-3.765790961321528,72.27275722276745,-2.8758564454194726,1.3987003487041545,12,-1.0050010681152344,-2.454998016357422,-6.087499618530273,-4.9850006103515625,0.6200027465820312,2,0.0461672356432854,1.2711796463323959,79.30999755859375,-2.4666748046875,80.12999725341797,1.4000127157707347,80.51000213623047,0.0461672356432854
15590,2023-12-07,80.19999694824219,81.0,79.83000183105469,80.5,2820000.0,-0.0019910858747400617,-1.250011004005458,-0.7500047683533922,70.25857674815268,62.7090822494658,-0.7653245518192051,-2.161318545736009,-4.380869887524284,-0.9996483478647349,8.860048073978612,1.1699981689453125,0.8554765418271586,1.788996887207034,-1.1314718686970053,4.7094656431110735,0.3287625092550144,3.249231265159054,-3.255723973478311,59.79879846491817,-15.406509243773094,1.460234377952023,12,-0.8299980163574219,-2.294994354248047,-6.062496185302734,-4.8249969482421875,-0.46999359130859375,3,0.05374071511211875,1.8437302561779536,80.36000061035156,1.2711796463323959,79.30999755859375,-2.4666748046875,80.12999725341797,0.05374071511211875
15591,2023-12-08,79.63999938964844,80.44000244140625,79.2300033569336,80.12000274658203,2708000.0,-0.006982513465120799,1.160707352129754,1.5999949137887188,64.98000715191313,64.73909180955867,-0.029739677330908876,-1.4902829724289148,-3.7394279320964188,-0.5356060266975646,9.233483028616485,1.2099990844726562,0.8927226739100576,1.10999946594238,-1.8069502066119014,4.026949138496661,-0.34847537033476783,2.5684743022195278,-2.2901537123609472,31.658187422603735,-42.41093291634219,1.4584748362771442,12,-0.049999237060546875,-1.6149978637695312,-5.8125,-4.2649993896484375,-1.44000244140625,4,0.05637867777725192,-1.250011004005458,80.19999694824219,1.8437302561779536,80.36000061035156,1.2711796463323959,79.30999755859375,0.05637867777725192
15592,2023-12-11,80.48999786376953,80.76000213623047,79.51000213623047,79.81999969482422,3711600.0,0.01067300955092132,1.0661042383888826,-1.3958197568147501,70.2205322056306,66.5636314925177,-0.6415030656892355,-2.2351413332927166,-4.514156700805145,-1.5007435120264176,9.697291809442,1.25,1.107409911210027,1.820497894287115,-1.194527979508166,4.835523768082396,0.3129849573894745,3.3280108311847556,-2.7751367542107914,74.37172443670855,-2.6045473725417025,1.5075129368976428,12,-0.6049995422363281,-2.464996337890625,-5.042499542236328,-5.114997863769531,-2.7900009155273438,0,0.025469040951243027,1.160707352129754,79.63999938964844,-1.250011004005458,80.19999694824219,1.8437302561779536,80.36000061035156,0.025469040951243027
15593,2023-12-12,80.0,80.66000366210938,79.5999984741211,80.5999984741211,3096800.0,-0.006087686380596757,1.944422663261738,-0.8955225580177185,62.564079490357145,67.43774049284052,-0.12200908398084209,-1.4260383826523082,-3.844066720613327,-1.1476264319482823,9.21000439423393,1.0600051879882812,1.3240469866174749,1.0814998626708956,-1.4479329413717608,3.610932666713552,-0.1832165393504397,2.346216264692231,-1.9566250013971285,43.50271770755656,-31.231318363929212,1.2647164020213304,12,-0.11500167846679688,-2.0149993896484375,-3.677499771118164,-4.625,-2.7399978637695312,1,0.005000019073486239,1.0661042383888826,80.48999786376953,1.160707352129754,79.63999938964844,-1.250011004005458,80.19999694824219,0.005000019073486239
15594,2023-12-13,83.56999969482422,83.69000244140625,79.8499984741211,80.19999694824219,4082200.0,0.04462499618530269,1.127421164864288,-5.616685528273337,73.8350999647927,68.91136506309533,-3.3638114617334054,-4.754658323105247,-7.22004830416013,-4.829867988833598,9.482576804415658,3.8400039672851562,1.6155580237303298,4.343499755859369,1.169451935612443,7.5175475761062955,2.756475845735906,5.930523665982832,-5.230962196081634,97.30935490547931,24.551903829633133,1.5870239101234656,12,-2.2199974060058594,-4.239997863769531,-7.092498779296875,-8.194999694824219,-5.459999084472656,2,-0.02488933634857382,1.944422663261738,80.0,1.0661042383888826,80.48999786376953,1.160707352129754,79.63999938964844,-0.02488933634857382
15595,2023-12-14,83.33000183105469,84.69000244140625,83.16999816894531,83.91999816894531,6941500.0,-0.0028718184114627787,-2.340655286897616,-0.17507295461079933,71.65918325174792,69.94251181302907,-2.8287010888391535,-4.194136299513119,-6.800295202447799,-4.70368907460599,10.163503288865629,1.5200042724609375,1.736114877488319,3.7635017395019474,0.3573197394238292,7.169683739580066,2.0604107394628954,5.4665927395409994,-4.34884853919246,75.09155973635268,5.541337588056862,1.703091000039057,12,-1.4799995422363281,-3.5,-6.852500915527344,-7.9550018310546875,-6.340003967285156,3,-0.028201109114164402,1.127421164864288,83.56999969482422,1.944422663261738,80.0,1.0661042383888826,80.48999786376953,-0.028201109114164402
15596,2023-12-15,82.2300033569336,83.58000183105469,81.91000366210938,82.51000213623047,10925700.0,-0.013200509419779682,-2.630438027631732,0.47457714788186,65.11056679934266,68.48457585182169,-1.6305301267067591,-2.8587257873109593,-5.4664311093117135,-3.726179195484889,10.556216728112492,1.6699981689453125,1.873139753852925,2.4210029602050724,-1.0201470053911237,5.862152925801269,0.7004279774069744,4.1415779430031705,-2.4496111841352075,52.50967298178224,-13.894206839076311,1.7205749827981014,12,-0.3800010681152344,-2.4000015258789062,-5.75250244140625,-6.855003356933594,-4.140007019042969,4,-0.030402528249309668,-2.340655286897616,83.33000183105469,1.127421164864288,83.56999969482422,1.944422663261738,80.0,-0.030402528249309668
15597,2023-12-18,81.7300033569336,82.91999816894531,81.5,82.23999786376953,3329000.0,-0.006080505649861956,-1.9278275916312726,1.82141689373297,58.680552336170074,68.0379177440071,-0.9830829789929396,-2.12590897878286,-4.761278363354933,-3.3152960193678354,10.856240015518646,1.4199981689453125,1.9125756904203968,1.704002761840826,-1.6408783842261414,5.048883907907793,0.031562188807342295,3.3764433348743097,-1.2622657465301046,41.84682166266711,-21.15569117781716,1.6724405730334864,12,0.22999954223632812,-1.9000015258789062,-5.25250244140625,-6.355003356933594,-3.8900070190429688,0,-0.043191071377729706,-2.630438027631732,82.2300033569336,-2.340655286897616,83.33000183105469,1.127421164864288,83.56999969482422,-0.043191071377729706
15598,2023-12-19,82.12999725341797,82.30999755859375,81.58000183105469,82.06999969482422,2351100.0,0.0048940888297472895,2.4761852861035423,-0.1176435388804117,62.75195900319018,66.67339521681079,-1.0515774030757683,-2.2523123048372327,-4.994631528021401,-3.805540206787043,10.715092610413404,0.7299957275390625,1.8647298751746746,1.856996917724615,-1.332057748659608,5.046051584108838,0.26246958453249647,3.4515242509167336,-1.071142566674098,47.107374182087014,-15.32643143876507,1.5945273331921126,12,-0.16999435424804688,-2.2999954223632812,-5.562496185302734,-6.754997253417969,-3.75,1,-0.05393888290908744,-1.9278275916312726,81.7300033569336,-2.630438027631732,82.2300033569336,-2.340655286897616,83.33000183105469,-0.05393888290908744
15599,2023-12-20,80.31999969482422,82.48999786376953,80.29000091552734,82.05000305175781,3402200.0,-0.022038203081985674,-1.4580958916370796,-28.834562563580874,52.986800369573075,64.75430895252416,0.8405412023649887,-0.2769439640116218,-3.053965401665522,-2.0863765594067445,10.703877449662231,2.1999969482421875,1.6586306493614416,-0.06700057983398722,-3.0779921534296903,2.943990993761716,-1.5724963666318388,1.4384952069638643,4.370002746582031,0.6817902021268664,-58.13076614654377,1.5054957867978513,12,1.6400032043457031,-0.009998321533203125,-3.0949974060058594,-4.944999694824219,-1.8799972534179688,2,-0.03809757931051061,2.4761852861035423,82.12999725341797,-1.9278275916312726,81.7300033569336,-2.630438027631732,82.2300033569336,-0.03809757931051061
15600,2023-12-21,80.04000091552734,80.81999969482422,79.44999694824219,80.62999725341797,4092600.0,-0.003486040592140527,1.8247443762781186,0.3410376838437962,48.07534172963056,62.87601279449276,1.2241949992147028,0.1518167661214278,-2.6777072316618558,-1.8884253733978227,10.580396243361188,1.3700027465820312,1.709131708800868,-0.4364994049072237,-3.2818933535723005,2.408894543757853,-1.859196379239762,0.9861975694253147,4.562001495361329,14.285793456093163,-38.733252310121145,1.4226969743325377,12,2.029998779296875,0.2700004577636719,-2.7549991607666016,-4.665000915527344,-1.9000015258789062,3,-0.02411294706521383,-1.4580958916370796,80.31999969482422,2.4761852861035423,82.12999725341797,-1.9278275916312726,81.7300033569336,-0.02411294706521383
15601,2023-12-22,80.37999725341797,81.41999816894531,80.33999633789062,80.56999969482422,2775000.0,0.004247830259890284,-6.99988697372139,0.3220400351730202,51.02711730100856,60.74341113842365,1.1177495186644109,-0.04228112192170386,-2.85748062117689,-2.316829785220662,10.708570980269833,1.3799972534179688,1.5743477977249682,-0.19050292968749716,-2.880965882467848,2.4999600230928536,-1.5357344060776796,1.1547285467026853,4.015924938964844,26.801152104129105,-23.088669318416645,1.345231476390177,12,1.69000244140625,-0.06999588012695312,-3.0949954986572266,-5.004997253417969,-0.6899948120117188,4,-0.042174664163779685,1.8247443762781186,80.04000091552734,-1.4580958916370796,80.31999969482422,2.4761852861035423,82.12999725341797,-0.042174664163779685
15602,2023-12-26,80.7300033569336,81.06999969482422,80.36000061035156,80.5,1750600.0,0.004354393076329011,-1.7842984726315316,-1.2105284291680052,56.06840638756968,60.021669682558375,0.9000146075969297,-0.23168393673134346,-3.0718086977254444,-2.714028653076312,11.063671171252881,0.7099990844726562,1.523231516579898,0.0500030517578125,-2.4650470253204873,2.5650531288361123,-1.2075219867813303,1.3075280902969553,3.4680818256835977,42.105461289618255,-10.536257261580111,1.257525038539148,12,1.339996337890625,-0.4200019836425781,-3.6825027465820312,-5.355003356933594,-2.100006103515625,1,-0.03270168350384728,-6.99988697372139,80.37999725341797,1.8247443762781186,80.04000091552734,-1.4580958916370796,80.31999969482422,-0.03270168350384728
15603,2023-12-27,80.80999755859375,80.87000274658203,80.2300033569336,80.70999908447266,2608500.0,0.0009908856476379402,4.817942227000034,0.43476962881878795,52.0969141069397,57.60631569835249,1.0582923815239127,-0.23886593054106697,-3.0636561222941054,-2.8292542054189482,11.384072897622783,0.6399993896484375,1.5590239614018344,0.07599754333496378,-2.399231353638129,2.5512264403080565,-1.1616169051515897,1.3136119918215172,3.1981640946484475,44.73684870965394,-5.19771165483246,1.2376144484865494,12,1.2600021362304688,-0.4999961853027344,-3.8649959564208984,-5.43499755859375,-4.0099945068359375,2,-0.03675289333537768,-1.7842984726315316,80.7300033569336,-6.99988697372139,80.37999725341797,1.8247443762781186,80.04000091552734,-0.03675289333537768
15604,2023-12-28,81.33000183105469,81.41000366210938,80.3499984741211,80.45999908447266,2164900.0,0.006434900237237251,1.058249694455761,8.700160219729915,55.094710598478514,55.76581873687811,0.2091207040474785,-0.6247188631872405,-3.4750809574391326,-3.376075521430863,11.79535082740903,1.0600051879882812,1.486464210156413,0.490501785278326,-1.891117373135259,2.872120943691911,-0.7003077939284736,1.6813113644851256,2.4958332339875113,95.43166080584946,44.81387826275188,1.1908095792067948,12,0.18499755859375,-0.6049995422363281,-4.659999847412109,-5.9550018310546875,-4.099998474121094,3,-0.0362720338278697,4.817942227000034,80.80999755859375,-1.7842984726315316,80.7300033569336,-6.99988697372139,80.37999725341797,-0.0362720338278697
15605,2023-12-29,81.22000122070312,81.30999755859375,80.45999908447266,81.05000305175781,2476500.0,-0.001352521921492933,3.857261193704495,0.19539957731533855,57.42483170849933,54.911848171228854,-0.013028074153297098,-0.4038994258872748,-3.2394214931400427,-3.2928458647948133,12.392698282443181,0.8700027465820312,1.5389723229314853,0.29700126647949787,-2.0101982470345092,2.604200779993505,-0.8565984902775057,1.4506010232365014,2.430800319667071,83.19346049046321,28.93081872127219,1.1535997567570013,12,-0.035003662109375,-0.1399993896484375,-4.594999313354492,-5.845001220703125,-3.8899993896484375,4,-0.03422800711049789,1.058249694455761,81.33000183105469,4.817942227000034,80.80999755859375,-1.7842984726315316,80.7300033569336,-0.03422800711049789
15606,2024-01-02,83.18000030517578,83.33999633789062,80.80999755859375,81.0,3429100.0,0.024131975560387486,1.0240052002111824,12.823669329503636,61.446833764692286,55.21921277439799,-2.0384649576711382,-2.2699967164832486,-5.024217108878489,-5.2667339918281755,12.75554074559562,2.529998779296875,1.1570833431019025,2.123500442504877,-0.38342027097397136,4.630421155983726,0.8700400857654529,3.3769607992443014,0.30276905150930133,94.85542142073875,41.35452138802304,1.253460356739422,1,-1.785003662109375,-1.9650001525878906,-6.554998397827148,-7.805000305175781,-7.239997863769531,1,-0.06059149912282147,3.857261193704495,81.22000122070312,1.058249694455761,81.33000183105469,4.817942227000034,80.80999755859375,-0.06059149912282147
15607,2024-01-03,83.37999725341797,83.72000122070312,82.86000061035156,83.62999725341797,2915600.0,0.002404387442996203,2.999929030197651,-0.11467888302879921,64.74695472886651,55.44087896613979,-2.2124604787372704,-2.3336765526424443,-5.008579724649323,-5.485505903319336,13.091059135302938,0.8600006103515625,0.8045238286907761,2.1609973907470703,-0.5090785984055799,4.8310733798997205,0.8259593961707452,3.4960353853233954,-3.9300003051757812,90.25776001713882,34.0260127606216,1.335037994576327,1,-1.7949981689453125,-2.164997100830078,-6.739995956420898,-8.004997253417969,-6.719993591308594,2,-0.044255156315209154,1.0240052002111824,83.18000030517578,3.857261193704495,81.22000122070312,1.058249694455761,81.33000183105469,-0.044255156315209154
15608,2024-01-04,83.38999938964844,83.9800033569336,83.05999755859375,83.33000183105469,3155500.0,0.00011995846198065152,-2.066654798840344,-0.239990234375,48.86075558178097,54.982429545274,-2.2629038482327957,-2.1316327849004324,-4.798385389898215,-5.51489444297016,13.95152527110982,0.9200057983398438,0.588974074157278,1.9669994354248104,-0.7123889823962628,4.6463878532458835,0.6273052265142809,3.30669364433534,-3.8546023559570273,83.7464690452971,31.359515019771358,1.3396942089105333,1,-1.6749992370605469,-1.9549980163574219,-6.424999237060547,-8.014999389648438,-5.8000030517578125,3,-0.057081210829476814,2.999929030197651,83.37999725341797,1.0240052002111824,83.18000030517578,3.857261193704495,81.22000122070312,-0.057081210829476814
15609,2024-01-05,84.06999969482422,84.54000091552734,82.9800033569336,83.12999725341797,2463900.0,0.00815445868992537,-1.516144910415436,15.66734486266531,54.436444038681266,55.68921869072409,-2.6317868383419807,-2.65559178878226,-5.290558277559825,-6.192800252733932,14.872495082801485,1.55999755859375,0.5276717031092772,2.4614997863769474,-0.4145086410943435,5.337508213848238,1.0234955726412949,3.8995040001126,-4.356818408203125,88.48036740754038,37.35577310300899,1.4380042137356466,1,-1.68499755859375,-2.3400001525878906,-6.76249885559082,-8.694999694824219,-5.290000915527344,4,-0.08647551646790341,-2.066654798840344,83.38999938964844,2.999929030197651,83.37999725341797,1.0240052002111824,83.18000030517578,-0.08647551646790341
15610,2024-01-08,84.51000213623047,84.55999755859375,83.62000274658203,83.7699966430664,2471800.0,0.00523376285242616,1.2380926430517711,0.787237841698591,64.84375620882308,57.224400791592366,-2.649680994098304,-2.9050890555782303,-5.553735439801386,-6.613757884051353,15.533921774108094,0.9399948120117188,0.38998176425579345,2.686001968383792,-0.3849242971146367,5.7569282338822205,1.1505388356345776,4.221465101133006,-4.507211671874998,98.66678873697917,45.74624109781648,1.5354631327492134,1,-2.115001678466797,-2.7800025939941406,-6.750001907348633,-9.135002136230469,-5.709999084472656,0,-0.08614363501685263,-1.516144910415436,84.06999969482422,-2.066654798840344,83.38999938964844,2.999929030197651,83.37999725341797,-0.08614363501685263
15611,2024-01-09,84.12999725341797,84.48999786376953,83.66999816894531,84.0199966430664,2922800.0,-0.004496566953103742,-1.0246967071057191,0.1486483700022682,65.87298063182709,58.31379792984319,-1.8794416636580138,-2.2888058399131523,-5.010892633311727,-6.218161661063135,16.671983476169654,0.8400039672851562,0.5197808085380302,2.0814971923828125,-0.9736125128493853,5.13660689761501,0.5539423397667065,3.6090520449989185,-3.7626302215234375,74.70581899453376,19.542456021328732,1.527554852616101,1,-1.7349967956542969,-2.2799949645996094,-6.214996337890625,-8.754997253417969,-2.7699966430664062,1,-0.08082723932440183,1.2380926430517711,84.51000213623047,-1.516144910415436,84.06999969482422,-2.066654798840344,83.38999938964844,-0.08082723932440183
15612,2024-01-10,82.54000091552734,83.95999908447266,82.48999786376953,83.87000274658203,3053400.0,-0.018899279564947635,-1.0559343555598237,-12.090858648911084,52.34287806919642,58.34112725898282,-0.006366150952032967,-0.5663931025719364,-3.2460971672071253,-4.61511485832051,17.31284535729755,1.6399993896484375,0.7306010731842889,0.38900070190429403,-2.5823562836015412,3.3603576874101293,-1.0966777908486307,1.8746791946572188,-1.8372234414968744,2.4156067212395738,-51.54573424181575,1.4856784927529187,1,-0.08500289916992188,-0.6899986267089844,-4.502500534057617,-7.165000915527344,-1.19000244140625,2,-0.07996121154488023,-1.0246967071057191,84.12999725341797,1.2380926430517711,84.51000213623047,-1.516144910415436,84.06999969482422,-0.07996121154488023
15613,2024-01-11,80.4000015258789,81.72000122070312,79.91999816894531,81.38999938964844,3574600.0,-0.02592681567617794,1.18181986322589,0.7443582712848341,50.44053862842336,57.82399704008781,2.312548387659831,1.6918520391796221,-0.9680359602088089,-2.478208586560015,17.614678712538876,2.6200027465820312,0.8376600369595906,-1.770998764038083,-4.6862496069848305,1.1442520789086643,-3.2286241855114497,-0.3133733425647165,4.159996032714844,10.344901294695267,-48.27579238871511,1.4576254214733737,1,1.839996337890625,1.4500007629394531,-2.104999542236328,-5.170001983642578,0.4799957275390625,3,-0.046517385482458096,-1.0559343555598237,82.54000091552734,-1.0246967071057191,84.12999725341797,1.2380926430517711,84.51000213623047,-0.046517385482458096
15614,2024-01-12,81.48999786376953,81.75,80.58000183105469,80.86000061035156,4672800.0,0.013557168124428198,1.0347767244067325,-0.636362235186227,57.330622030977345,57.81352929814092,1.3942550257266362,0.46170945033475164,-1.9086489336754227,-3.557646294958033,16.310657239731825,1.3499984741210938,0.8841788227083924,-0.5770023345947237,-3.4298498541170233,2.275845184927576,-2.0034260943558735,0.849421425166426,2.9771997070312466,33.83620477034533,-29.137070499713523,1.4264237597611469,1,0.75,0.4700050354003906,-3.017496109008789,-6.259998321533203,1.0699996948242188,4,-0.047858652940434676,1.18181986322589,80.4000015258789,-1.0559343555598237,82.54000091552734,-1.0246967071057191,84.12999725341797,-0.047858652940434676
15615,2024-01-16,80.9800033569336,81.52999877929688,80.66999816894531,81.0,6900500.0,-0.006258369372993733,-1.687472433154124,-0.03174084165909779,52.98213841514837,56.87300759263604,2.085989799612321,0.8291310034387323,-1.2824210063119637,-3.0409096702758234,14.525534930955802,0.8600006103515625,0.9840621404543981,-0.9694969177246122,-3.7967803255392596,1.8577864900900352,-2.383138621631943,0.4441447861827186,3.396250225830073,23.194863430489868,-42.52172654996584,1.413641703907326,1,1.2599945068359375,0.9799995422363281,-2.3500022888183594,-5.750003814697266,1.0199966430664062,1,-0.02716725718002022,1.0347767244067325,81.48999786376953,1.18181986322589,80.4000015258789,-1.0559343555598237,82.54000091552734,-0.02716725718002022
15616,2024-01-17,79.7300033569336,81.08999633789062,79.08999633789062,80.63999938964844,4394900.0,-0.015435909461381514,1.209957047534343,45.5074399084319,45.43795264759687,54.72756291693942,3.1236252519083365,1.9839524118228837,-0.017292698802719997,-1.8043011456202436,13.892393653652663,2.0,0.9799178050382835,-2.094496917724612,-5.085862001713664,0.89686816626444,-3.5901794597191383,-0.5988143757300861,4.55712511755371,13.141820494704076,-53.26623358661912,1.4956825419945268,1,2.0949935913085938,2.1599960327148438,-1.0925025939941406,-4.500003814697266,2.7199935913085938,2,-0.011664370575934613,-1.687472433154124,80.9800033569336,1.0347767244067325,81.48999786376953,1.18181986322589,80.4000015258789,-0.011664370575934613
15617,2024-01-18,78.19999694824219,79.5,77.95999908447266,79.25,6144800.0,-0.019189845030382124,-1.0130746983145507,1.1538545378327394,39.48428750943684,53.685733131123406,4.29303486787407,3.4108141602254705,1.4949008118342988,-0.28713881293285226,13.70394702073342,1.7700042724609375,0.9188209160436429,-3.448003005981448,-6.851076121659403,-0.044929890303492925,-5.149539563820426,-1.7464664481424705,5.879246240781242,6.33239593125897,-60.22201771872582,1.701536557838978,1,3.0600013732910156,3.1250038146972656,0.6075038909912109,-2.9699974060058594,2.5699996948242188,3,0.040409255568141234,1.209957047534343,79.7300033569336,-1.687472433154124,80.9800033569336,1.0347767244067325,81.48999786376953,0.040409255568141234
15618,2024-01-19,77.69999694824219,78.48999786376953,77.04000091552734,78.23999786376953,4301200.0,-0.006393862142103801,1.7884532149800096,0.5142850914798076,35.351069162096636,51.565135922614004,4.359473040801674,3.754403093067964,1.9860624689945041,0.18899566549764302,13.649436363930745,1.4499969482421875,0.6144770643658433,-3.7265029907226506,-7.548391961519059,0.09538598007375754,-5.637447476120855,-1.8155585053244465,6.012091594508192,14.012657346168861,-46.86942546751921,1.9109444853982058,1,3.1000022888183594,3.1650047302246094,1.2550029754638672,-2.4699974060058594,6.370002746582031,4,0.04697556845864814,-1.0130746983145507,78.19999694824219,1.209957047534343,79.7300033569336,-1.687472433154124,80.9800033569336,0.04697556845864814
15619,2024-01-22,77.26000213623047,78.23999786376953,76.69999694824219,77.52999877929688,2971000.0,-0.005662739115740334,-1.2158174662853818,0.49999293575778125,34.433958020315075,48.18626945722422,4.170449431285647,4.16704278705528,2.4248191501565373,0.6043999273826728,14.520003659675929,1.5400009155273438,0.20951476788785328,-4.013497924804682,-8.244950321874668,0.21795447226530484,-6.129224123339682,-1.8977717262696814,5.918319396342071,11.594305914910958,-44.54609424442333,2.1157261985349938,1,3.3349952697753906,3.43499755859375,1.674997329711914,-2.0300025939941406,6.05999755859375,0,0.04685471158549093,1.7884532149800096,77.69999694824219,-1.0130746983145507,78.19999694824219,1.209957047534343,79.7300033569336,0.04685471158549093
15620,2024-01-23,78.11000061035156,78.25,77.01000213623047,77.37999725341797,3808500.0,0.011001792009043942,1.455436120952086,-2.703749752748029,28.165362790743515,43.99653414154827,2.5894472896915204,3.3360825999683072,1.6060005205297045,-0.2723619241496067,15.95095908482401,1.2399978637695312,0.012295788946573794,-3.0669994354248047,-7.500119120365397,1.366120249515788,-5.283559277895108,-0.8504395929545012,4.420488463787947,32.11853890991752,-18.334650984430013,2.2165598424702995,1,2.2199974060058594,2.5849990844726562,2.230001449584961,-1.5750007629394531,7.0800018310546875,1,0.05697089890500462,-1.2158174662853818,77.26000213623047,1.7884532149800096,77.69999694824219,-1.0130746983145507,78.19999694824219,0.05697089890500462
15621,2024-01-24,76.98999786376953,78.94000244140625,76.81999969482422,78.69999694824219,5085800.0,-0.014338788091541765,-1.0682999810195126,-2.342453727412393,24.501197078300848,40.90301403144876,2.8945205242401784,4.415477052307764,2.7735031727882244,0.8171266520146787,16.932224290921013,2.1200027465820312,-0.3560004340056082,-4.01750221252442,-8.822560560333784,0.7875561352849445,-6.420031386429102,-1.6149730386197376,4.957441997780251,10.35716426613479,-33.61268083722727,2.4025291739046817,1,2.2350006103515625,3.6399993896484375,3.850004196166992,0.045001983642578125,8.0,2,0.06507341570648495,1.455436120952086,78.11000061035156,-1.2158174662853818,77.26000213623047,1.7884532149800096,77.69999694824219,0.06507341570648495
15622,2024-01-25,78.08999633789062,78.27999877929688,77.04000091552734,78.04000091552734,3183600.0,0.014287550391513193,4.767427831301787,-0.029237104754766142,30.543300470535513,38.692209791683446,1.2258137325818552,3.2754910678850138,1.7205815098426172,-0.2906934916547925,17.9665182880676,1.2900009155273438,-0.8751818702956768,-2.785503387451172,-7.764556858673032,2.1935500837706883,-5.275030123062109,-0.2959766518402347,3.3326992323283946,62.05339200686644,22.1601645901167,2.4895267356109314,1,1.1350021362304688,2.5400009155273438,2.7500057220458984,-1.0549964904785156,6.8600006103515625,3,0.05583302362425657,-1.0682999810195126,76.98999786376953,1.455436120952086,78.11000061035156,-1.2158174662853818,77.26000213623047,0.05583302362425657
15623,2024-01-26,77.83999633789062,78.69999694824219,77.61000061035156,78.08999633789062,2446800.0,-0.003201434392675173,-2.0704491725768324,-5.000457805585228,26.38360194326944,35.253652004160344,1.2007611974076582,3.469458436114465,2.1021215594248446,-0.035997137300938675,19.025603253851937,1.089996337890625,-1.434461293887793,-2.8870033264160213,-8.048114363432035,2.274107710599992,-5.467558844924028,-0.3064478079080146,3.110429370130717,50.89270509056478,16.437164330391347,2.5805555185080085,1,1.2750015258789062,2.7900009155273438,3.0550060272216797,-0.8049964904785156,6.2100067138671875,4,0.03764132121046271,4.767427831301787,78.08999633789062,-1.0682999810195126,76.98999786376953,1.455436120952086,78.11000061035156,0.03764132121046271
15624,2024-01-29,78.37999725341797,78.5999984741211,77.16000366210938,77.8499984741211,2307200.0,0.0069373193850534864,1.9690577316344187,-2.1199951171875,26.937517006841773,32.35980518101516,0.193569407813186,2.842874515934895,1.625598764462623,-0.5438439287197241,19.9036320784442,1.4399948120117188,-1.7859183766418454,-2.199502182006839,-7.455791672775831,3.0567873087621535,-4.827646927391342,0.4286425633776645,2.1453855786254508,73.58469516649693,45.29953695926389,2.6281447453844997,1,0.5149993896484375,2.25,2.515005111694336,-1.3449974060058594,5.540000915527344,0,0.07259508344979082,-2.0704491725768324,77.83999633789062,4.767427831301787,78.08999633789062,-1.0682999810195126,76.98999786376953,0.07259508344979082
15625,2024-01-30,78.44000244140625,78.93000030517578,77.5199966430664,78.01000213623047,2514100.0,0.000765567620451435,1.0000108218666637,0.8113231991708413,28.06477400333999,30.42945199831996,-0.29572366803640193,2.7024775407533923,1.6594472718806514,-0.5770871029994566,20.733851292605706,1.410003662109375,-1.9838124723560924,-2.000497055053714,-7.331963456295867,3.3309693461884393,-4.66623025567479,0.6652361455673628,1.7028418022570406,76.41512489518593,51.771106613730424,2.6657332006210734,1,-0.34000396728515625,2.1899948120117188,2.6949996948242188,-0.09000015258789062,5.659996032714844,1,0.062213119601357336,1.9690577316344187,78.37999725341797,-2.0704491725768324,77.83999633789062,4.767427831301787,78.08999633789062,0.062213119601357336
15626,2024-01-31,78.13999938964844,79.91999816894531,77.55000305175781,79.08999633789062,3642000.0,-0.003824618082870601,-1.2253583683761846,-2.209293660509927,31.164377521766312,29.505017555245452,-0.27377142244225183,2.7463428708473714,2.0243508335161664,-0.26712329554997893,20.23148421988304,2.3699951171875,-2.3831382385463797,-2.0485000610351562,-7.310756772051732,3.21375664998142,-4.679628416543437,0.5826282944731247,-1.44000244140625,38.19442788758288,10.295061863133355,2.631128355508287,1,0.1699981689453125,2.4899978637695312,3.0500011444091797,0.21000289916992188,5.6999969482421875,2,0.09022271700569995,1.0000108218666637,78.44000244140625,1.9690577316344187,78.37999725341797,-2.0704491725768324,77.83999633789062,0.09022271700569995
15627,2024-02-01,79.69000244140625,79.73999786376953,77.58000183105469,78.01000213623047,2762500.0,0.019836230661183674,1.4269739013402942,-1.7684270547230119,46.79892321694785,30.77700133911781,-1.7770678272121359,0.9546667162759377,0.5582751223629145,-1.804438159779508,19.52087548046844,2.1599960327148438,-2.6862992108890182,-0.3139972686767578,-5.359389747235298,4.731395209881782,-2.836693507956028,2.208698970602512,-2.925605468750007,91.6668048806108,59.004477469024025,2.5226962392792673,2,-1.3800048828125,0.9399948120117188,1.4999980926513672,-1.3400001525878906,4.040000915527344,3,0.0665076579243451,-1.2253583683761846,78.13999938964844,1.0000108218666637,78.44000244140625,1.9690577316344187,78.37999725341797,0.0665076579243451
15628,2024-02-02,78.62999725341797,79.31999969482422,77.77999877929688,78.94000244140625,2947000.0,-0.01330160817560111,1.878507205145208,-0.184526864092352,37.07053663691712,31.06995451874026,-0.6384038810493138,1.7283958627378269,1.6980681838510634,-0.7387379614945928,18.64761323885697,1.910003662109375,-2.844178442553755,-1.1360023498535128,-5.952769946966953,3.6807652472599273,-3.54438614841024,1.2723814487032143,-1.802488256835943,53.2607433698771,19.889870364629047,2.4083837985567227,2,-0.2599983215332031,2.0,2.5600032806396484,-0.2799949645996094,4.760002136230469,4,0.08037644557528578,1.4269739013402942,79.69000244140625,-1.2253583683761846,78.13999938964844,1.0000108218666637,78.44000244140625,0.08037644557528578
15629,2024-02-05,76.80000305175781,77.94000244140625,76.73999786376953,77.9000015258789,2819400.0,-0.023273486780906794,1.0339055377751916,3.5483227918194573,33.11794797842819,31.620241761816338,1.2510373995458082,3.147171362260579,3.56082843586924,1.0860484509497894,17.699239318464628,1.8899993896484375,-2.842228244044449,-2.602496719360346,-7.14089463046821,1.9359011917475186,-4.871695674914278,-0.3332977638064136,3.1199951171875,1.886955416029884,-31.417373432473674,2.2691989555539354,2,1.5299949645996094,3.8299942016601562,4.389997482299805,1.5499992370605469,6.1999969482421875,0,0.09440103791550647,1.878507205145208,78.62999725341797,1.4269739013402942,79.69000244140625,-1.2253583683761846,78.13999938964844,0.09440103791550647
15630,2024-02-06,77.2300033569336,77.47000122070312,76.41000366210938,76.76000213623047,3208300.0,0.005598962084493619,1.2315809762443983,-0.4272744297019677,39.18686320035586,33.25198244204467,0.7633573809173697,2.2596615075030115,3.1624964532285276,0.6291774881705976,16.759996887959744,1.05999755859375,-2.729283613026084,-1.8084964752197266,-5.750690767917305,2.1336978174778523,-3.779593621568523,0.16260067112906995,2.6263948059082054,23.36185122874743,-11.976830541131104,1.9710971463487923,2,0.93499755859375,3.2549972534179688,3.8899974822998047,1.1199989318847656,4.629997253417969,1,0.08662429782752423,1.0339055377751916,76.80000305175781,1.878507205145208,78.62999725341797,1.4269739013402942,79.69000244140625,0.08662429782752423
15631,2024-02-07,77.33000183105469,77.69999694824219,76.7699966430664,77.54000091552734,3087100.0,0.0012948138000064002,2.5094937164409,-0.44680540224660736,45.70585045490148,34.93671021808534,0.8008817195940878,1.7118725197142197,3.08792174458236,0.48233882119484406,15.699114216779453,0.9300003051757812,-2.5531282233794172,-1.3684982299804744,-4.563984447439083,1.8269879874781338,-2.9662413387097786,0.2292448787488297,2.3885405517578135,27.627620747407033,-10.910058385930025,1.5977431087293064,2,0.8349990844726562,3.154998779296875,3.8024978637695312,1.0200004577636719,4.779998779296875,2,0.08754683153709264,1.2315809762443983,77.2300033569336,1.0339055377751916,76.80000305175781,1.878507205145208,78.62999725341797,0.08754683153709264
15632,2024-02-08,75.94000244140625,76.30000305175781,75.22000122070312,76.12000274658203,3293500.0,-0.017974904393319613,3.0,0.8571480472297911,42.014547075838365,36.673481899481885,2.0716927417421545,2.72160227395662,4.486427621965618,1.8258812727609097,15.916221907019576,2.1100006103515625,-2.400191738773856,-2.4284976959228572,-5.300396356276195,0.4434009644304808,-3.8644470260995263,-0.9925483657461882,3.6461983925781283,17.561011918607356,-23.08424228496984,1.4359493301766673,2,1.6299972534179688,3.9499969482421875,5.364995956420898,2.4099998474121094,6.220001220703125,3,0.10402941325396786,2.5094937164409,77.33000183105469,1.2315809762443983,77.2300033569336,1.0339055377751916,76.80000305175781,0.10402941325396786
15633,2024-02-09,76.66000366210938,76.7300033569336,75.55999755859375,75.7300033569336,2710300.0,0.009481185113980883,1.1869273496046262,-5.166659602424448,47.345142004503366,38.94099578811095,1.3038174499453703,1.79929426651249,3.7451115466238036,1.0601044486986382,17.083569781008997,1.1700057983398438,-2.0556175734514994,-1.5214965820312472,-4.32261072919971,1.2796175651372153,-2.9220536556154855,-0.12093950844700885,2.6642251950781315,52.941242468781205,8.265104208812595,1.4005570735842334,2,0.9099960327148438,3.2299957275390625,4.739995956420898,1.6899986267089844,6.659996032714844,4,0.09222540251871525,3.0,75.94000244140625,2.5094937164409,77.33000183105469,1.2315809762443983,77.2300033569336,0.09222540251871525
15634,2024-02-12,77.58999633789062,77.72000122070312,76.30999755859375,76.56999969482422,2507000.0,0.012131393573633797,1.2031196914879032,1.0967702240416088,47.715272190935906,41.12438447562161,0.279355595837643,0.5925212355082436,2.8206125548483385,0.09199381649850125,18.049130801685692,1.410003662109375,-1.8262918139050157,-0.39650382995606037,-2.732170622517188,1.9391629626050673,-1.564337226236617,0.7713295663244963,1.4879788611078197,94.7998046875,46.53027491607761,1.1678333962805612,2,-0.01999664306640625,2.3000030517578125,3.985004425048828,0.7600059509277344,5.260002136230469,0,0.07475194387817519,1.1869273496046262,76.66000366210938,3.0,75.94000244140625,2.5094937164409,77.33000183105469,0.07475194387817519
15635,2024-02-13,78.77999877929688,79.54000091552734,77.51000213623047,79.33999633789062,7370200.0,0.015337060156878968,3.2291345466105064,-0.5490190211903391,57.81659475937432,44.08574194646694,-0.9581010595810966,-0.8124031375087952,1.6394064246578068,-1.1358209344613783,18.785098770931626,2.029998779296875,-1.480230714298699,0.9034988403320341,-1.0071053454035592,2.8141030260676274,-0.05180325253576257,1.8588009331998308,-3.55999755859375,82.407356714839,28.130073002918976,0.9553020928677964,2,-1.2999992370605469,1.1100006103515625,3.2775020599365234,-0.4299964904785156,4.319999694824219,1,0.05356691147616677,1.2031196914879032,77.58999633789062,1.1869273496046262,76.66000366210938,3.0,75.94000244140625,0.05356691147616677
15636,2024-02-14,78.80000305175781,79.12999725341797,78.06999969482422,78.8499984741211,3365100.0,0.0002539257777469661,2.4754418220704664,0.08927792915531335,53.42336549398257,44.82179108835968,-0.9774249362073846,-0.9545956842949153,1.5976639009480493,-1.1848038007432535,18.651902438549516,1.05999755859375,-1.1663911507803277,0.9700031280517578,-0.7899955402880039,2.7300017963915195,0.09000379388187696,1.8500024622216387,-3.4936018371582094,82.87041861007258,28.354974841092087,0.8799993341698832,2,-1.4200019836425781,1.0549964904785156,3.2624969482421875,0.4199981689453125,4.149993896484375,2,0.03883245482343267,3.2291345466105064,78.77999877929688,1.2031196914879032,77.58999633789062,1.1869273496046262,76.66000366210938,0.03883245482343267
15637,2024-02-15,81.36000061035156,81.66999816894531,79.0199966430664,79.05999755859375,6648500.0,0.03248727740419355,-1.226887469867159,-46.00427285212879,63.88013434464866,47.80063527810763,-3.6605691462922607,-3.442198632934506,-0.9425221418193388,-3.7478512276753975,18.437891873842837,2.8699951171875,-0.8073493589064498,3.372000503540036,1.00831454938087,5.735686457699202,2.190157526460453,4.553843480619619,-5.96892740173341,94.92639070987077,38.30229024973076,1.1818429770795833,2,-2.9150009155273438,-1.7700004577636719,0.7625007629394531,-1.8299980163574219,1.5100021362304688,3,0.009218289016391434,2.4754418220704664,78.80000305175781,3.2291345466105064,78.77999877929688,1.2031196914879032,77.58999633789062,0.009218289016391434
15638,2024-02-16,81.3499984741211,81.98999786376953,80.68000030517578,81.2699966430664,6292700.0,-0.00012293677673835823,-1.0793702694520133,0.0347833586540439,62.222218036000676,51.03444306228235,-3.603059657220328,-3.314671908287295,-0.8859811594571596,-3.7331642158188174,17.851444359391294,1.30999755859375,-0.48630048207154175,3.1794982910156193,0.38505774734682063,5.973938834684418,1.78227801918122,4.576718562850019,-5.707768267089861,88.73240571721006,32.838721141835286,1.397220271834398,2,-2.7449989318847656,-2.7449989318847656,0.8025016784667969,-1.8199958801269531,1.1300048828125,4,0.009957039989938687,-1.226887469867159,81.36000061035156,2.4754418220704664,78.80000305175781,3.2291345466105064,78.77999877929688,0.009957039989938687
15639,2024-02-20,80.87999725341797,82.2699966430664,80.73999786376953,81.58999633789062,4043200.0,-0.0057775197236499265,-2.090913294441319,-8.874785428189968,59.71335113119699,53.31516394348692,-2.7864760005229954,-2.697886455379745,-0.40779293321530474,-3.2238004005200764,17.132399810523278,1.529998779296875,-0.5137290559644896,2.5284973144531193,-0.4784915525810618,5.5354861814873,1.0250028809360288,4.03199174797021,-4.856900986982438,70.79829845071822,16.777513016684964,1.5034944335170901,2,-2.134998321533203,-2.134998321533203,1.1650028228759766,-1.3499946594238281,3.9200057983398438,1,0.030168181556202267,-1.0793702694520133,81.3499984741211,-1.226887469867159,81.36000061035156,2.4754418220704664,78.80000305175781,0.030168181556202267
15640,2024-02-21,82.55999755859375,82.62000274658203,81.2300033569336,81.58999633789062,4163400.0,0.020771517831682296,1.5504304612584867,-1.3662006640805493,65.85364919240081,55.553808247653514,-4.057607672410668,-4.24505685645974,-2.0547574987724317,-4.8466052112805755,16.440120434571597,1.7400054931640625,-0.28297385706241585,3.985997772216791,0.443402191885923,7.528593352547659,2.214699982051357,5.757295562382225,-6.037149262027754,98.68120554413477,40.896314004509236,1.7712977901654334,2,-3.639995574951172,-3.639995574951172,-0.45999717712402344,-3.0299949645996094,3.5400009155273438,2,0.003512608092333336,-2.090913294441319,80.87999725341797,-1.0793702694520133,81.3499984741211,-1.226887469867159,81.36000061035156,0.003512608092333336
15641,2024-02-22,82.0,82.51000213623047,81.44000244140625,82.05000305175781,4129900.0,-0.006782916365717151,1.2061821613968853,-0.05154947302186566,58.918911594443685,57.43207097194299,-3.090506314912986,-3.4682993252442316,-1.449497138621183,-4.213086910838015,16.255980476629755,1.1199951171875,0.1801957901052873,3.1755001068115263,-0.5965810071827491,6.947581220805802,1.2894595498143815,5.061540663808671,-4.867436258432406,82.77773068282966,28.06920151850173,1.8860405569971403,2,-2.9099998474121094,-3.079998016357422,0.10000038146972656,-2.289997100830078,2.55999755859375,3,0.013414615538062113,1.5504304612584867,82.55999755859375,-2.090913294441319,80.87999725341797,-1.0793702694520133,81.3499984741211,0.013414615538062113
15642,2024-02-23,82.44999694824219,82.91000366210938,81.72000122070312,82.0,2765900.0,0.005487767661490173,-1.356453294254506,-8.99938968568813,65.47813286163765,59.4468477338468,-2.8160902037567723,-3.7681005713000815,-1.8754712442778327,-4.594981990363195,16.130816827564548,1.19000244140625,0.5542599000002042,3.407497024536127,-0.6768784370302967,7.491872486102551,1.3653092937529152,5.449684755319339,-4.768689306173144,79.37192729163745,23.469008550236495,2.042187730783212,2,-2.839996337890625,-3.3849945068359375,-0.592498779296875,-2.7399940490722656,2.7600021362304688,4,0.00606428160711614,1.2061821613968853,82.0,1.5504304612584867,82.55999755859375,-2.090913294441319,80.87999725341797,0.00606428160711614
15643,2024-02-26,80.7699966430664,82.30999755859375,80.75,82.18000030517578,4705300.0,-0.020375989901253666,-1.1517252991255118,-3.1333627208300836,66.28381985608665,61.51001969664133,-0.5495700761928504,-1.9577099239718905,-0.1746780353977897,-2.8019885120195767,16.060992586704995,1.6999969482421875,0.8100016706497968,1.5809967041015653,-2.5318603840154594,5.69385379221859,-0.47543183995693994,3.6374252481600706,-2.4612454785925166,1.3824285317497986,-58.81871110513813,2.0564285440585115,2,-0.5599937438964844,-1.7049942016601562,0.5225028991699219,-0.9399948120117188,3.5600051879882812,0,0.02599982903052278,-1.356453294254506,82.44999694824219,1.2061821613968853,82.0,1.5504304612584867,82.55999755859375,0.02599982903052278
15644,2024-02-27,84.06999969482422,84.16000366210938,81.51000213623047,83.58999633789062,7562500.0,0.040856793226585975,7.030170271301252,-0.3404270285479298,72.7091548696417,63.16474859778215,-3.166735838150032,-5.069490959933759,-3.530202523525503,-5.984150058592363,16.049704947749177,3.3900070190429688,1.3465574374099418,4.596499633789065,-0.035197467066950594,9.228196734645081,2.2806510833610645,6.912348184217066,-5.209098230634069,97.36059030419102,31.157006446619633,2.3158485504280053,2,-2.954998016357422,-4.379997253417969,-3.237499237060547,-4.239997863769531,-0.1100006103515625,1,-0.01891276726135771,-1.1517252991255118,80.7699966430664,-1.356453294254506,82.44999694824219,1.2061821613968853,82.0,-0.01891276726135771
15645,2024-02-28,83.31999969482422,83.75,82.56999969482422,83.08999633789062,6342100.0,-0.008921137179998984,1.1651302941855826,0.47917030914726216,69.06428457303312,64.90262849545442,-1.9053829950138947,-4.147808813572979,-2.837846724969623,-5.127137701571513,16.310742688828956,1.5,1.7933193236529519,3.602499771118161,-1.3058531331325014,8.510852675368824,1.148323318992837,6.056676223243485,-3.7172239229253705,75.36647902701831,4.106356765303687,2.454176452125328,2,-1.7299995422363281,-3.6299972534179688,-2.6750011444091797,-3.4899978637695312,0.6299972534179688,2,0.01776288240943824,7.030170271301252,84.06999969482422,-1.1517252991255118,80.7699966430664,-1.356453294254506,82.44999694824219,0.01776288240943824
15646,2024-02-29,85.19000244140625,85.22000122070312,83.58000183105469,84.0,10228500.0,0.02244362402101885,1.6239990234375,5.17384814409394,78.56701236913635,66.53450383150862,-3.099597866363183,-5.757765812168643,-4.709490912243041,-6.8468721089261635,17.571425630605937,1.9000015258789062,2.261731005232747,5.120002365112299,-0.29753849913414854,10.537543229358747,2.411231932989068,7.82877279723553,-4.949214764877922,99.32888655247042,20.397290601726425,2.7087704321232264,2,-2.240001678466797,-4.970001220703125,-4.67750358581543,-5.3600006103515625,-0.9200057983398438,3,0.010681958054183038,1.1651302941855826,83.31999969482422,7.030170271301252,84.06999969482422,-1.1517252991255118,80.7699966430664,0.010681958054183038
15647,2024-03-01,84.98999786376953,85.19999694824219,83.02999877929688,85.19999694824219,9446200.0,-0.0023477470583979088,19.666739327883743,-0.17646945683951376,76.5794228440639,68.1297488101823,-2.6044094718096176,-5.418130618835008,-4.4973667283658045,-6.50996841271197,18.746852394736074,2.1699981689453125,2.5385556114946155,4.654998016357425,-1.1862129301456008,10.49620896286045,1.734392543105912,7.5756034896089375,-3.952536020173241,94.85451243573901,12.113359877893103,2.9206054732515097,3,-2.009998321533203,-4.769996643066406,-5.0625,-5.159996032714844,0.09000396728515625,4,-0.005059422473042363,1.6239990234375,85.19000244140625,1.1651302941855826,83.31999969482422,7.030170271301252,84.06999969482422,-0.005059422473042363
15648,2024-03-04,84.94999694824219,85.44000244140625,84.37999725341797,84.62000274658203,4358300.0,-0.0004706543891371817,-1.6172799969859375,-1.5714078110808356,74.89848991816217,69.81698645317844,-2.2350896452609845,-5.144115956638984,-4.458356112379846,-6.355382883202353,20.02123249726342,1.0600051879882812,2.9215102843315464,4.29899711608887,-1.8305316691889715,10.428525901366712,1.2342327234499493,7.363761508727791,-3.2433288043088027,87.53166780881088,6.054952246924458,3.0647643926389225,3,-1.8549957275390625,-4.6199951171875,-5.022499084472656,-5.1199951171875,-1.6599960327148438,0,0.003060649153276307,19.666739327883743,84.98999786376953,1.6239990234375,85.19000244140625,1.1651302941855826,83.31999969482422,0.003060649153276307
15649,2024-03-05,84.05000305175781,86.1500015258789,83.97000122070312,85.5,4356500.0,-0.010594395865990647,-1.7080738866300835,-4.394007352091185,68.18496299034243,70.07602131961639,-0.9366398071828996,-3.8716211877935223,-3.5114803824935734,-5.353975777604958,20.790142415490763,2.1800003051757812,2.9460263462380567,3.036503219604498,-2.990763884754628,9.063770323963624,0.022869667424927798,6.050136771784068,-1.6713347342793128,41.340854747484215,-38.36503284369043,3.0136335521795647,3,-0.6000022888183594,-3.365001678466797,-4.1775054931640625,-4.220001220703125,-1.1399993896484375,1,0.003331335742182473,-1.6172799969859375,84.94999694824219,19.666739327883743,84.98999786376953,1.6239990234375,85.19000244140625,0.003331335742182473
15650,2024-03-06,83.91999816894531,85.02999877929688,83.86000061035156,84.75,4095800.0,-0.0015467564317926952,-1.4631619524887969,0.5724162606417124,67.53422252321738,71.03327808948015,-0.6631706153752077,-3.3884482087413375,-3.3261111539750345,-5.1390495238688345,21.36749039005414,1.1699981689453125,3.0162626057098834,2.5719985961914062,-3.3120179701054155,8.456015162488228,-0.37000968695700465,5.514006879339817,-0.7870632097867372,28.525596351587623,-48.6823299560067,2.942008283148409,3,-0.4699974060058594,-3.234996795654297,-4.157501220703125,-4.089996337890625,-1.8199996948242188,2,0.000476655343185417,-1.7080738866300835,84.05000305175781,-1.6172799969859375,84.94999694824219,19.666739327883743,84.98999786376953,0.000476655343185417
15651,2024-03-07,84.0999984741211,85.0999984741211,84.05999755859375,84.76000213623047,3554400.0,0.002144903587979252,-1.8107924201496999,0.7951833808254435,61.21111243609138,70.5591647088639,-0.5743596337238017,-3.19928086580083,-3.4584747764127144,-5.203478831988903,22.189808568559847,1.1800003051757812,3.1786484793851173,2.41349906921387,-3.2728722905908114,8.099870429018551,-0.4296866106884636,5.256684749116204,-0.36365020161845507,34.29483182335033,-38.991716644383594,2.843185679902338,3,-0.6499977111816406,-3.414997100830078,-4.7350006103515625,-3.789997100830078,-3.1899948120117188,3,-0.0017836091391257858,-1.4631619524887969,83.91999816894531,-1.7080738866300835,84.05000305175781,-1.6172799969859375,84.94999694824219,-0.0017836091391257858
15652,2024-03-08,83.83999633789062,84.56999969482422,83.19999694824219,83.5999984741211,4567800.0,-0.0030915831266093985,-1.6346183472105051,-0.36363110926157116,59.983945856421876,69.85917870890115,-0.10778570022004885,-2.44230328113629,-3.1641585089284945,-4.844051741978461,21.90322220932822,1.3700027465820312,3.1001593156869944,1.7584972381591797,-3.311231663722964,6.828226140041323,-0.7763672127818921,4.2933616891002515,2.3100051879882812,21.694860899543013,-47.58740045145778,2.5348644509410727,3,-0.0099945068359375,-3.1549949645996094,-4.369998931884766,-3.5299949645996094,-4.329994201660156,4,0.005128820657896993,-1.8107924201496999,84.0999984741211,-1.4631619524887969,83.91999816894531,-1.7080738866300835,84.05000305175781,0.005128820657896993
15653,2024-03-11,83.7300033569336,84.43000030517578,82.93000030517578,83.26000213623047,5094100.0,-0.0013119392385674278,-1.654855784811494,1.9583558508440093,61.76715920674461,68.64340141302368,0.5210319678245696,-1.8714354638894548,-3.0230008884751527,-4.659651737287106,21.900379854397038,1.5,3.200656060278959,1.2950042724609432,-3.127686659536451,5.717695204458337,-0.9163411935377468,3.506349738459633,2.36099807739258,24.844805853307175,-42.41794331091711,2.2113454659986953,3,0.6299972534179688,-3.045001983642578,-4.260005950927734,-3.420001983642578,-2.4900054931640625,0,0.016123234444004098,-1.6346183472105051,83.83999633789062,-1.8107924201496999,84.0999984741211,-1.4631619524887969,83.91999816894531,0.016123234444004098
15654,2024-03-12,83.38999938964844,83.88999938964844,82.52999877929688,83.20999908447266,2893600.0,-0.0040607184241442384,1.3050851841075874,0.3829783780274008,53.853303165241144,66.95329236771347,0.8430944292961726,-1.1327049025209561,-2.671904466850748,-4.240235279693621,22.593838110525336,1.3600006103515625,3.1767498521134314,0.6650001525878935,-3.1371294121455406,4.467129717321328,-1.2360646297788236,2.5660649349546105,2.5745619995117153,33.4630627421294,-28.593403881139537,1.9010647823667137,3,0.9500007629394531,-2.704998016357422,-3.8900012969970703,-3.079998016357422,-0.8300018310546875,1,-0.0011991662651757995,-1.654855784811494,83.7300033569336,-1.6346183472105051,83.83999633789062,-1.8107924201496999,84.0999984741211,-0.0011991662651757995
15655,2024-03-13,83.0,84.30999755859375,82.76000213623047,83.58000183105469,2997600.0,-0.004676812477550474,-1.9245264006449012,-3.2222269317170347,54.716978416023444,64.30328859514536,1.3219449244601122,-0.43251898456618676,-2.271569556468137,-3.7643014415145615,24.214796168543725,1.5499954223632812,3.275431766700052,0.06400070190429119,-3.253864024283004,3.3818654280915865,-1.5949316611893494,1.7229330649979318,2.758487632568361,18.287987412981845,-39.447622897271515,1.6589323630936446,3,1.3400001525878906,-2.3149986267089844,-3.5200023651123047,-2.6899986267089844,1.1999969482421875,2,-0.0010842932275978434,1.3050851841075874,83.38999938964844,-1.654855784811494,83.7300033569336,-1.6346183472105051,83.83999633789062,-0.0010842932275978434
15656,2024-03-14,81.86000061035156,82.9000015258789,81.12000274658203,82.62000274658203,3828700.0,-0.013734932405402911,1.6969684709418258,1.3103443739970009,47.38708639792837,61.05969565668586,2.1678847689456973,0.9997391180216226,-1.197454738385403,-2.5321488591365267,25.479692769864172,1.8799972534179688,2.924176917860109,-1.2289985656738338,-3.977096629290145,1.5190994979424772,-2.6030475974819893,0.1450504661343217,3.70477769102051,21.449232415888613,-32.163632860405485,1.3740490318081586,3,1.7750015258789062,-1.1749992370605469,-2.5349998474121094,-1.30999755859375,3.0400009155273438,3,0.002931808721965412,-1.9245264006449012,83.0,1.3050851841075874,83.38999938964844,-1.654855784811494,83.7300033569336,0.002931808721965412
15657,2024-03-15,82.11000061035156,82.72000122070312,81.73999786376953,81.95999908447266,6055700.0,0.003053994602198795,-2.3220229397540506,-0.1973698740149576,56.79514628539328,59.04821303082265,1.63872441512261,0.8525171759450387,-1.5182401710882232,-2.670521526929349,25.42363986746797,0.9800033569335938,2.6734257125066563,-1.0164985656738281,-3.684558426358535,1.651561295010879,-2.3505284960161816,0.3175313646685254,3.0991956466373125,29.90932308089469,-29.05825224491277,1.33402993034235,3,1.5250015258789062,-1.4249992370605469,-2.7849998474121094,-1.55999755859375,3.4499969482421875,4,-0.014614504193425915,1.6969684709418258,81.86000061035156,-1.9245264006449012,83.0,1.3050851841075874,83.38999938964844,-0.014614504193425915
15658,2024-03-18,82.16000366210938,83.1500015258789,81.81999969482422,82.0,4885700.0,0.0006089763900392064,-4.115349628803662,1.06668022989675,35.552241665675965,55.422355105859715,1.2866458797786322,0.9131255376515384,-1.6402295060792937,-2.607473218449684,25.311405119967834,1.3300018310546875,2.0585772853057165,-1.006995773315424,-3.5845684650367247,1.5705769184058767,-2.2957821191760672,0.2817905725452192,2.7220571140469474,32.60196259916435,-20.62063355335713,1.2887863458606483,3,0.9499969482421875,-1.3050041198730469,-3.430004119873047,-2.2050018310546875,4.209999084472656,0,-0.03225415540117649,-2.3220229397540506,82.11000061035156,1.6969684709418258,81.86000061035156,-1.9245264006449012,83.0,-0.03225415540117649
15659,2024-03-19,83.31999969482422,83.5199966430664,81.91999816894531,82.12000274658203,4138100.0,0.014118743683184665,1.000009536797734,7.499809269502194,50.0,53.474108158835556,0.01364390850591235,-0.05765496409898674,-2.8821385641835064,-3.668719177827242,25.142773859924567,1.5999984741210938,1.5088945700978513,0.031000137329101562,-2.311009083895442,2.373009358553645,-1.1400044732831702,1.2020047479413734,1.2610964389661632,68.96553373561115,17.777956748465243,1.1710046106122736,3,-0.20999908447265625,-2.0900001525878906,-4.590000152587891,-3.3649978637695312,3.5400009155273438,1,-0.02496401630668632,-4.115349628803662,82.16000366210938,-2.3220229397540506,82.11000061035156,1.6969684709418258,81.86000061035156,-0.02496401630668632
15660,2024-03-20,82.8499984741211,84.02999877929688,82.58999633789062,83.0,5122600.0,-0.0056409172158496945,-3.298477550416197,-0.1250015894612362,29.181469540132355,49.91525894817345,0.3530287885226784,0.458704376779707,-2.5153854572451735,-3.1115980637712823,24.90907443237078,1.44000244140625,0.9785410246566926,-0.4535011291503963,-2.7800462150157443,1.8730439567149517,-1.6167736720830703,0.7097714137822777,1.4542101886926133,59.450106051350346,13.759211294895358,1.1632725429326727,3,-0.00499725341796875,-1.0199966430664062,-4.119998931884766,-2.8949966430664062,2.410003662109375,2,-0.0035003128650379356,1.000009536797734,83.31999969482422,-4.115349628803662,82.16000366210938,-2.3220229397540506,82.11000061035156,-0.0035003128650379356
15661,2024-03-21,83.0999984741211,83.69000244140625,82.8499984741211,82.94999694824219,3108800.0,0.003017501564325231,-3.8000435967302453,-1.0,33.33333333333333,46.95407977894139,-0.06005394301566014,0.3112993563676696,-2.8556067341808244,-3.2786864418803816,24.662745597358995,0.8400039672851562,0.6246374209784307,-0.2585010528564453,-2.5059631928273802,1.9889610871144896,-1.3822321228419128,0.8652300171290221,0.9494737153940775,59.38864919791441,19.093886345921796,1.1237310699854683,3,-0.3249969482421875,-0.9899978637695312,-4.414999008178711,-3.1449966430664062,3.5699996948242188,3,0.01323704565967776,-3.298477550416197,82.8499984741211,1.000009536797734,83.31999969482422,-4.115349628803662,82.16000366210938,0.01323704565967776
15662,2024-03-22,82.94999694824219,83.41999816894531,82.45999908447266,83.3499984741211,2374200.0,-0.0018050725467295692,2.5555461365659307,-2.6666497126290625,32.698958283834656,43.72427967639583,-0.05540136918426697,0.5277376380424244,-2.74817150687187,-3.0323914640514715,24.08726849187429,0.9599990844726562,0.2663358208391031,-0.43350257873535725,-2.649314477299029,1.7823093198283146,-1.5414085280172003,0.6744033705464858,1.0800018310546875,51.131118621599136,16.117040565015593,1.1079059492818368,3,-0.23499679565429688,-0.36499786376953125,-4.332496643066406,-2.9949951171875,3.0800018310546875,4,0.02350819348255606,-3.8000435967302453,83.0999984741211,-3.298477550416197,82.8499984741211,1.000009536797734,83.31999969482422,0.02350819348255606
15663,2024-03-25,82.87000274658203,83.47000122070312,82.56999969482422,82.94999694824219,1887400.0,-0.0009643665413281433,-1.6470621234390603,0.19998474126914495,38.10483343767352,41.9744497066661,-0.12318104546612574,0.8149063583902176,-2.6435616367849093,-2.863255667666138,24.28153840405964,0.9000015258789062,0.021217931153486802,-0.6184970855712919,-2.48422322298309,1.247229051840506,-1.5513601542771909,0.31436598313460706,0.9271963500976597,45.02390060818189,10.36356246004361,0.9328630687058969,3,-0.15500259399414062,0.5449981689453125,-3.8525028228759766,-2.9150009155273438,5.279998779296875,0,0.03246041659052157,2.5555461365659307,82.94999694824219,-3.8000435967302453,83.0999984741211,-3.298477550416197,82.8499984741211,0.03246041659052157
15664,2024-03-26,82.4800033569336,83.25,82.20999908447266,82.79000091552734,2225100.0,-0.004706158763395529,-1.447043406455319,3.8752503576537913,36.20692931108821,39.91777758389552,0.13875185581946425,1.1380268602229648,-2.268110099871663,-2.3875532131206683,23.4822444735673,1.0400009155273438,-0.21544492293466533,-0.9289966583251896,-2.825639411173185,0.9676460945228058,-1.8773180347491802,0.019324718098800986,1.1030200317382821,14.835402073351192,-19.749936086684244,0.9483213764239957,3,0.09499740600585938,0.964996337890625,-3.8750038146972656,-2.5250015258789062,5.769996643066406,1,0.047162939274073556,-1.6470621234390603,82.87000274658203,2.5555461365659307,82.94999694824219,-3.8000435967302453,83.0999984741211,0.047162939274073556
15665,2024-03-27,84.80000305175781,84.83000183105469,82.79000091552734,83.0,2908500.0,0.028128026193020128,1.1935486517305594,-5.806507186454026,54.75547041585423,40.73648691922061,-2.122242477226166,-1.1229856872018615,-4.559557830817326,-4.622498242341237,23.004845995847557,2.3499984741210938,-0.4236120469231537,1.317002868652338,-0.677959371874465,3.311965109179141,0.31952174838893654,2.3144839889157396,-3.6800003051757812,98.85500962409255,61.579528518305835,0.9974811202633997,3,-1.5150032043457031,-1.3500022888183594,-6.055004119873047,-4.845001220703125,3.7999954223632812,2,0.024292423165791943,-1.447043406455319,82.4800033569336,-1.6470621234390603,82.87000274658203,2.5555461365659307,82.94999694824219,0.024292423165791943
15666,2024-03-28,86.0999984741211,86.23999786376953,84.75,84.9000015258789,3077300.0,0.01533013414598372,1.0135164393306733,0.6666638409697792,63.45241566099275,41.476183516509444,-3.0816084306166545,-2.478378729949327,-5.775009147897009,-5.873085340138573,22.151303165312815,1.4899978637695312,-0.45361275735615436,2.571498489379877,0.3807129140204779,4.762284064739276,1.4761057017001775,3.6668912770595767,-4.905795745849616,96.52606868350308,54.91357677199288,1.0953927876797032,3,-2.0699996948242188,-2.604999542236328,-7.179996490478516,-6.144996643066406,2.7099990844726562,3,-0.009756055200664138,1.1935486517305594,84.80000305175781,-1.447043406455319,82.4800033569336,-1.6470621234390603,82.87000274658203,-0.009756055200664138
15667,2024-04-01,84.55999755859375,86.16999816894531,84.41999816894531,86.11000061035156,2532600.0,-0.01788618981207324,1.0958106811640551,-1.2916724946911995,54.22174308871913,43.55057256351424,-1.293559411160416,-1.024785378171174,-4.117291730083053,-4.2997938121594075,21.58757928412142,1.75,-0.4998648615075325,1.0529975891113281,-1.085205690479441,3.191200868702097,-0.016104050684049298,2.1220992289067055,-3.163963024902344,58.31263488697891,13.976894080930386,1.0691016397953825,4,-0.4799995422363281,-1.0649986267089844,-5.554996490478516,-4.6049957275390625,5.310005187988281,0,0.024952704248713875,1.0135164393306733,86.0999984741211,1.1935486517305594,84.80000305175781,-1.447043406455319,82.4800033569336,0.024952704248713875
15668,2024-04-02,85.20999908447266,85.66000366210938,84.0199966430664,84.19999694824219,2065500.0,0.007686867841126599,-1.3941660308850636,-0.6516129984938128,58.97436476210039,44.54772420374761,-1.6376359449637192,-1.743710400968837,-4.623477659333616,-4.904882446159888,20.767750258283435,1.6400070190429688,-0.3358255991407333,1.6899990081787166,-0.48793693681990646,3.8679349531773397,0.6010310356794122,2.778966980678021,-3.620206017578127,74.44170989360494,27.543814984985488,1.0889679724993082,4,-0.9850006103515625,-1.7150001525878906,-5.87249755859375,-5.254997253417969,5.370002746582031,1,0.009623280174094528,1.0958106811640551,84.55999755859375,1.0135164393306733,86.0999984741211,1.1935486517305594,84.80000305175781,0.009623280174094528
15669,2024-04-03,84.33000183105469,85.30000305175781,84.16999816894531,85.30000305175781,1816500.0,-0.010327394236274823,1.3299040427874784,-0.9603952169085155,56.25589430515024,47.55599362208294,-0.6697328261642355,-0.8871451901941043,-3.5927407701639424,-3.978246593560357,19.60918414957096,1.1300048828125,-0.31515108537794845,0.7960018157959041,-1.399805355315749,2.9918089869075573,-0.30190176975992244,1.8939054013517307,-2.554200572285154,44.63774718154437,-5.636248699856935,1.0979035855558243,4,-0.10500335693359375,-0.6500015258789062,-4.692499160766602,-4.375,6.619995117187514,2,0.045298228529357054,-1.3941660308850636,85.20999908447266,1.0958106811640551,84.55999755859375,1.0135164393306733,86.0999984741211,0.045298228529357054
15670,2024-04-04,83.95999908447266,85.19000244140625,83.23999786376953,85.0999984741211,1990600.0,-0.004387557672811293,1.9545359966708282,1.1752556237218814,60.649087064143444,50.591077369950725,-0.14049242999156775,-0.5417687892265235,-3.100592111068906,-3.552106356069757,18.198156968778417,1.9500045776367188,-0.090380862907395,0.42399902343750284,-1.7733608282222804,2.621358875097286,-0.6746809023923817,1.5226789492673873,-2.005629961503118,24.000040690104164,-28.684125695348158,1.0986799258298905,4,0.2649993896484375,-0.279998779296875,-3.557497024536133,-4.004997253417969,7.650001525878906,3,0.051095771347152485,1.3299040427874784,84.33000183105469,-1.3941660308850636,85.20999908447266,1.0958106811640551,84.55999755859375,0.051095771347152485
15671,2024-04-05,83.94999694824219,84.2300033569336,82.4000015258789,83.44999694824219,2432000.0,-0.00011912978012784681,2.4527918927867107,-0.43859672605105005,59.563395383658815,53.57601482548675,0.003086333112889861,-0.5729563552367978,-2.9299353437322964,-3.4712442193523714,16.449376375454072,1.8300018310546875,-0.05884673361076409,0.4214969635009709,-1.7687699367828742,2.611763863784816,-0.6736364866409446,1.5166304136428863,-1.8242026756406489,41.11397354196475,-13.854099078963593,1.0951334501419223,4,0.27500152587890625,-0.26999664306640625,-3.309995651245117,-3.9949951171875,7.569999694824219,4,0.05539013335218801,1.9545359966708282,83.95999908447266,1.3299040427874784,84.33000183105469,-1.3941660308850636,85.20999908447266,0.05539013335218801
15672,2024-04-08,84.2699966430664,84.41000366210938,83.58000183105469,83.91999816894531,1710600.0,0.0038117892371276607,1.6348741174903423,0.6999969482421875,60.667314150031515,56.08295712685986,-0.12290521427416934,-0.9055160439489356,-3.117711296584133,-3.7248292089553843,15.4029290514998,0.8300018310546875,0.17108351490391271,0.7199966430664091,-1.4914839517975764,2.9314772379303946,-0.38574365436558367,1.8257369404984019,-1.979634226818149,57.361775822324155,-0.41747092101619643,1.1057402974319903,4,-0.0449981689453125,-0.589996337890625,-2.684995651245117,-4.049995422363281,6.5200042724609375,0,0.05387446417918995,2.4527918927867107,83.94999694824219,1.9545359966708282,83.95999908447266,1.3299040427874784,84.33000183105469,0.05387446417918995
15673,2024-04-09,85.08000183105469,85.18000030517578,84.25,84.5199966430664,2812900.0,0.00961202349893453,1.4473623450283593,1.6000217983651226,59.22432896922411,58.64044597776385,-0.6553741451573956,-1.6961600538160013,-3.775294764144263,-4.420243332416163,14.707090723362255,0.9300003051757812,0.3911461682142203,1.4625019073486385,-0.8521175385783835,3.7771213532756605,0.3051921843851346,2.6198116303121424,-2.6800003051757812,92.41375500185474,34.56033074056687,1.1573097229635092,4,-0.7600021362304688,-1.4000015258789062,-3.480001449584961,-4.8600006103515625,6.8899993896484375,1,0.05629996253454439,1.6348741174903423,84.2699966430664,2.4527918927867107,83.94999694824219,1.9545359966708282,83.95999908447266,0.05629996253454439
15674,2024-04-10,83.29000091552734,83.97000122070312,82.41000366210938,83.55999755859375,2872300.0,-0.021039032404839286,1.86237042325487,-0.48213239601640306,52.02579381527312,58.337148577699274,1.409870992925505,0.09061076857278749,-1.8679379964375897,-2.563058366762519,14.062927446274138,2.6699981689453125,0.602167956436972,-0.3224990844726534,-2.639618404257547,1.9946202353122402,-1.4810587443651002,0.8360605754197934,2.9499969482421875,31.89960923293163,-24.688063345376356,1.1585596598924444,4,1.029998779296875,0.3899993896484375,-1.5774993896484375,-2.9599990844726562,9.25,2,0.08752552329685837,1.4473623450283593,85.08000183105469,1.6348741174903423,84.2699966430664,2.4527918927867107,83.94999694824219,0.08752552329685837
15675,2024-04-11,82.91000366210938,83.58000183105469,82.55000305175781,83.5,1828800.0,-0.004562339407384153,1.7466634114583333,2.185198790584645,49.13560123319919,56.746391419055556,1.6691018087840916,0.48856922135878733,-1.374515311193477,-2.1033534941225867,13.147021550444968,1.029998779296875,0.7732452374763028,-0.6979965209960994,-3.0204674879113327,1.6244744459191338,-1.859232004453716,0.4632389624615172,3.253394317626956,18.345408639332565,-36.322846720556726,1.1612354834576173,4,1.3749961853027344,0.7699966430664062,-0.8425025939941406,-2.2250022888183594,9.759994506835938,3,0.09697253565322383,1.86237042325487,83.29000091552734,1.4473623450283593,85.08000183105469,1.6348741174903423,84.2699966430664,0.09697253565322383
15676,2024-04-12,82.0999984741211,83.2699966430664,81.5199966430664,82.86000061035156,2409400.0,-0.00976969186118204,1.2151980028296465,1.2881472094346453,46.3519383571198,55.87196867110006,2.0696870270679995,1.3886743984840848,-0.44848696102675945,-1.231113672122035,13.679414295426012,1.75,0.9849276880937907,-1.5200016021728544,-3.8066482304314775,0.7666450260857687,-2.663324916302173,-0.37667828804353576,3.988331619262695,15.847028708173866,-37.64650320812072,1.1433233141293146,4,1.4900016784667969,1.5800018310546875,-0.032497406005859375,-1.4149971008300781,10.489997863769531,4,0.11583437652837647,1.7466634114583333,82.91000366210938,1.86237042325487,83.29000091552734,1.4473623450283593,85.08000183105469,0.11583437652837647
15677,2024-04-15,80.91000366210938,82.52999877929688,80.54000091552734,82.38999938964844,3137100.0,-0.014494455957716257,1.2613682668215669,1.9473573257039603,42.319754089587974,54.02145637415425,3.0033120697917326,2.618405993220449,0.7961264396597585,0.014668124822463824,14.433407510123336,1.9899978637695312,0.8618320518547335,-2.649996566772458,-5.155928827626937,-0.14406430591797914,-3.9029626971996976,-1.3970304363452186,4.995593093261718,7.974198173549017,-44.66607199765488,1.2529661304272426,4,2.009998321533203,2.4799957275390625,1.1574974060058594,-0.22500228881835938,11.70999908447267,0,0.1311332653656243,1.2151980028296465,82.0999984741211,1.7466634114583333,82.91000366210938,1.86237042325487,83.29000091552734,0.1311332653656243
15678,2024-04-16,79.51000213623047,81.04000091552734,79.16000366210938,80.91000366210938,3218900.0,-0.0173031944446016,1.265062345171179,0.9459497077108657,39.21568518811965,52.128099805595284,3.9222011441824236,4.015577468574961,2.2697768947605965,1.4660754365649495,15.190862607506656,1.8799972534179688,0.482888784795918,-3.9174980163574276,-6.958271017632825,-0.8767250150820303,-5.437884516995126,-2.397111515719729,6.073658868750002,7.276479246767418,-48.074379046279994,1.5203865006376958,4,2.6650009155273438,3.1899986267089844,2.747499465942383,1.1749992370605469,11.970001220703125,1,0.14186892813774565,1.2613682668215669,80.91000366210938,1.2151980028296465,82.0999984741211,1.7466634114583333,82.91000366210938,0.14186892813774565
15679,2024-04-17,81.23999786376953,81.44000244140625,79.8499984741211,80.04000091552734,2290800.0,0.02175821508059994,-1.0126609172646237,-0.8571397431076669,36.49466955402776,49.444275637804665,1.9084917721160508,2.2364261374537477,0.6940464880076433,-0.21550483471024506,15.647492703431865,1.9300003051757812,0.32003474232675444,-2.0835021972656307,-5.278142994120387,1.1111385995891254,-3.680822595693016,-0.4861817988382455,3.8297705537812448,47.05871184006573,-2.6739464091113874,1.5973203984273814,4,0.9300041198730469,1.4600028991699219,1.2825031280517578,-0.5549964904785156,8.040000915527344,2,0.1320778389842725,1.265062345171179,79.51000213623047,1.2613682668215669,80.91000366210938,1.2151980028296465,82.0999984741211,0.1320778389842725
15680,2024-04-18,82.55999755859375,82.80000305175781,80.7699966430664,81.47000122070312,3544700.0,0.01624815028968496,1.585983361194262,0.9083325915847564,36.59091027314957,46.89177729219252,0.4123840405107444,0.9418768502426218,-0.46703107342591466,-1.4822749027792383,15.473739335693114,2.0300064086914062,0.0571006204488782,-0.7490024566650391,-3.955303619303052,2.457298705972974,-2.3521530379840385,0.8541481246539604,2.0369896785217207,82.7250536007648,37.30405532677409,1.6031505813190041,4,-0.3899955749511719,0.14000320434570312,-0.047496795654296875,-1.8749961853027344,6.410003662109375,3,0.12088182718090157,-1.0126609172646237,81.23999786376953,1.265062345171179,79.51000213623047,1.2613682668215669,80.91000366210938,0.12088182718090157
15681,2024-04-19,84.19999694824219,84.73999786376953,82.75,82.83999633789062,5406100.0,0.01986433427986123,-1.5844240772851128,1.2477111739507798,48.64661455734034,45.55614400411572,-1.3280859170367734,-0.6445336131841941,-1.9289985062871438,-3.0629595387241864,15.064473631625507,2.1800003051757812,-0.08846573945719172,0.8359970092773494,-2.392867480699863,4.064861499254562,-0.7784352357112567,2.4504292542659556,-5.0399932861328125,90.32255418174658,44.61006152517274,1.6144322449886095,4,-2.0299949645996094,-1.4999961853027344,-1.6874961853027344,-3.514995574951172,4.420005798339844,4,0.10059384237162905,1.585983361194262,82.55999755859375,-1.0126609172646237,81.23999786376953,1.265062345171179,79.51000213623047,0.10059384237162905
15682,2024-04-22,84.9000015258789,85.12000274658203,83.68000030517578,83.98999786376953,2400800.0,0.008313593859950119,1.133327305197007,0.6691200394933187,48.83896098552302,44.40221422814893,-2.1560588808529673,-1.2553191420014826,-2.3943556888508652,-3.6996153956601745,15.043348724045122,1.44000244140625,-0.24693289330770085,1.4385013580322266,-1.8548480650053847,4.731850781069838,-0.20817335348658617,3.0851760695510393,-5.628397979736334,96.30870378359143,51.99006763032285,1.6466747115188074,4,-2.759998321533203,-2.200000762939453,-2.739999771118164,-4.215000152587891,2.5699996948242188,0,0.0905770868527922,-1.5844240772851128,84.19999694824219,1.585983361194262,82.55999755859375,-1.0126609172646237,81.23999786376953,0.0905770868527922
15683,2024-04-23,85.55999755859375,85.69000244140625,84.27999877929688,84.4000015258789,3562300.0,0.007773804721471933,-1.0142887504700246,1.2747157852376,54.683911919747864,44.697560684201676,-3.062904335197956,-1.795511359334796,-2.8304085364967477,-4.310782680179003,15.091866651398833,1.410003662109375,-0.3795802376855306,1.9639976501464815,-1.4453156933053037,5.373310993598267,0.2593409784205818,3.6686543218723813,-6.054458044433602,97.77389050519882,51.28577088082753,1.704656671725896,4,-3.1349945068359375,-2.859996795654297,-3.399995803833008,-4.874996185302734,2.600006103515625,1,0.08251525700609585,1.133327305197007,84.9000015258789,-1.5844240772851128,84.19999694824219,1.585983361194262,82.55999755859375,0.08251525700609585
15684,2024-04-24,86.37000274658203,86.58999633789062,84.30999755859375,84.56999969482422,3865000.0,0.009467101579024417,1.0357220708446866,1.5517320757943476,58.8798907934566,45.78025952423028,-3.788462940126138,-2.423393732758086,-3.432422015512003,-5.058609980264919,15.623898227499877,2.279998779296875,-0.539778446319076,2.579502868652341,-1.0012724570101597,6.1602781943148415,0.7891152058210906,4.369890531483591,-6.493395456787113,96.22004118824549,44.95046354912736,1.7903876628312534,4,-3.4950027465820312,-3.4950027465820312,-4.387502670288086,-5.685001373291016,3.8799972534179688,2,0.05916406678074093,-1.0142887504700246,85.55999755859375,1.133327305197007,84.9000015258789,-1.5844240772851128,84.19999694824219,0.05916406678074093
15685,2024-04-25,86.86000061035156,87.19999694824219,85.1500015258789,86.48999786376953,3239600.0,0.0056732412664988185,2.9047702089009992,0.2055567329292587,60.35588266916889,47.33625333668018,-4.089259281521706,-2.899824271642231,-3.742809218661762,-5.488218588574966,15.240341033450932,2.0499954223632812,-0.7374818972787409,2.966500854492182,-0.8474577264781686,6.780459435462532,1.0595215640069995,4.873480144977364,-6.446322196708991,92.35962761671267,38.161112926559404,1.9069792904851774,4,-3.6800003051757812,-3.6800003051757812,-4.690000534057617,-6.174999237060547,3.220001220703125,3,0.027860904351143967,1.0357220708446866,86.37000274658203,-1.0142887504700246,85.55999755859375,1.133327305197007,84.9000015258789,0.027860904351143967
15686,2024-04-26,85.26000213623047,87.04000091552734,85.23999786376953,86.86000061035156,2975900.0,-0.018420428999287974,-1.1951162779878954,-4.324288100294863,53.22898034871256,48.54838958769402,-2.228193548706443,-1.4398022660519132,-1.9787339194011224,-3.8518501365732902,14.085862805609745,1.8000030517578125,-0.7635878585919045,1.4085021972656193,-2.320706629280025,5.1377110238112635,-0.4561022160072099,3.2731066105384485,-4.167691869127935,44.8864584620253,-8.543782541472638,1.8646044132728248,4,-2.0800018310546875,-2.0800018310546875,-2.9225006103515625,-4.575000762939453,5.119995117187486,4,0.04351394547873366,2.9047702089009992,86.86000061035156,1.0357220708446866,86.37000274658203,-1.0142887504700246,85.55999755859375,0.04351394547873366
15687,2024-04-29,86.66999816894531,86.76000213623047,85.81999969482422,85.81999969482422,2853600.0,0.01653760259660708,-1.2117744208381578,-0.5312495529647379,54.9905746043058,50.30115507838137,-3.056649461288643,-2.8286433114172382,-3.287414940494159,-5.2108403035849165,13.16562875269346,1.5,-0.6807686865020344,2.712998199462888,-1.2147063935809115,6.640702792506687,0.749145902940981,4.6768504959847945,-4.966919233728817,81.84934549159982,31.972592121059122,1.9638522965219003,4,-3.145000457763672,-3.4899978637695312,-4.227497100830078,-5.984996795654297,2.279998779296875,0,0.02249918794085559,-1.1951162779878954,85.26000213623047,2.9047702089009992,86.86000061035156,1.0357220708446866,86.37000274658203,0.02249918794085559
15688,2024-04-30,86.02999877929688,88.30000305175781,86.02999877929688,87.5,5739100.0,-0.007384324485629867,-2.0884386223504743,-1.7294163053917477,59.26928113819485,52.83166747662216,-1.5584105517367703,-2.2388487122530165,-2.5511260439052705,-4.509945734760038,12.807449636747148,2.2700042724609375,-0.4941846137807744,2.031998825073245,-1.9672457961516585,6.031243446298149,0.03237651446079326,4.031621135685697,-3.777228042777807,43.10774066977961,-8.669443506809138,1.999622310612455,4,-1.4949989318847656,-2.2999954223632812,-3.3799991607666016,-5.344997406005859,2.6699981689453125,1,0.01673837570427561,-1.2117744208381578,86.66999816894531,-1.1951162779878954,85.26000213623047,2.9047702089009992,86.86000061035156,0.01673837570427561
15689,2024-05-01,88.1500015258789,89.36000061035156,85.69999694824219,85.76000213623047,5344700.0,0.024642598822077533,-1.916326232856726,-1.6258485748095248,65.85956092178992,56.08373977091554,-2.900129462377663,-4.277292063841074,-4.533067523095198,-6.5728729246169735,12.583443511663198,3.660003662109375,-0.06382436597438357,3.9610015869140653,-0.4488097287360233,8.370812902564154,1.7560959290890281,6.165907244739103,-5.171562911531183,71.25892285973691,14.622764671059869,2.2049056578250417,5,-2.095001220703125,-3.8899993896484375,-5.085000991821289,-7.465000152587891,0.15000152587890625,2,0.00011346722696914391,-2.0884386223504743,86.02999877929688,-1.2117744208381578,86.66999816894531,-1.1951162779878954,85.26000213623047,0.00011346722696914391
15690,2024-05-02,88.25,88.63999938964844,87.4000015258789,88.05000305175781,2672800.0,0.0011344126192867066,1.5306189178668743,0.08368075285224509,69.44973258496694,58.39519732954071,-2.3558653565103214,-4.2577104784439115,-4.545155931847148,-6.612080111170599,13.161516460184473,1.2399978637695312,0.5949478716931225,3.8465000152587834,-0.9193797002955222,8.612379730813089,1.4635601574816235,6.229439873035943,-4.378142706211733,73.05825557343564,10.797302636752832,2.3829398577771546,5,-1.7299995422363281,-3.9899978637695312,-5.239999771118164,-7.564998626708984,0.3000030517578125,3,0.022662889518413554,-1.916326232856726,88.1500015258789,-2.0884386223504743,86.02999877929688,-1.2117744208381578,86.66999816894531,0.022662889518413554
15691,2024-05-03,88.5999984741211,89.27999877929688,87.94999694824219,89.0,3332400.0,0.003965988375309815,1.770839790509342,-2.0000381475547417,75.68469640653835,61.378056820764634,-2.253015614025742,-4.470695552123999,-4.783311655530156,-6.889693344211253,14.523254822721215,1.3300018310546875,1.2346521211933066,3.963998413085932,-1.1497282907573094,9.077725116929173,1.4071350611643112,6.520861765007552,-3.9598011160139635,79.23493508767542,9.68956002298306,2.5568633519216206,5,-1.779998779296875,-4.339996337890625,-5.2324981689453125,-7.914997100830078,-0.18999481201171875,4,0.016704327115376616,1.5306189178668743,88.25,-1.916326232856726,88.1500015258789,-2.0884386223504743,86.02999877929688,0.016704327115376616
15692,2024-05-06,88.80999755859375,89.19000244140625,88.19999694824219,88.76000213623047,2354100.0,0.002370192867824805,1.4444423513454963,-0.12498807911651949,83.74456239193299,64.60701798434076,-2.0674714240116145,-4.556757170120775,-4.891228792735532,-7.038923235957995,15.83393350872887,0.9900054931640625,1.8371294844292265,3.9469974517822237,-1.4910976094183894,9.385092512982837,1.2279499211819171,6.66604498238253,-3.5090277451724035,84.97260925031892,7.238728595302916,2.7190475306003066,5,-1.9749984741210938,-4.549995422363281,-5.04749870300293,-8.079998016357422,-0.8499984741210938,0,0.01767818644278618,1.770839790509342,88.5999984741211,1.5306189178668743,88.25,-1.916326232856726,88.1500015258789,0.01767818644278618
15693,2024-05-07,89.87000274658203,89.94000244140625,88.7699966430664,89.16999816894531,3331000.0,0.011935651583470985,1.78571493446926,14.001373416755685,82.91382334489866,67.27745493450098,-2.739942447356995,-5.522657412998512,-5.780570254660148,-8.023554543152315,16.805640497774544,1.1700057983398438,2.1916086706463744,4.767502593994138,-1.1146192975365352,10.64962448552481,1.8264416482287942,7.708563539759481,-4.000768621590453,98.3490659401957,16.04367785866809,2.9410609457653383,5,-2.325000762939453,-5.319999694824219,-6.0825042724609375,-9.140003204345703,-1.970001220703125,1,-0.010237073219348858,1.4444423513454963,88.80999755859375,1.770839790509342,88.5999984741211,1.5306189178668743,88.25,-0.010237073219348858
15694,2024-05-08,90.58000183105469,90.76000213623048,89.33000183105469,89.8499984741211,2051800.0,0.007900290005272703,1.6238442209296204,1.0428551187452997,82.08001708984375,69.69124764790931,-3.117823271427369,-5.96429782240395,-6.414521883357054,-8.710288642333026,18.64212083626202,1.4300003051757955,2.5449424936955296,5.113001632690427,-1.1849949699604423,11.410998235341296,1.9640033313649923,8.261999934015861,-4.059444775436759,94.64284903338273,11.878705151007665,3.1489983013254323,5,-2.5800018310546875,-5.619998931884766,-6.720003128051758,-9.85000228881836,-2.5800018310546875,2,-0.0207551870700885,1.78571493446926,89.87000274658203,1.4444423513454963,88.80999755859375,1.770839790509342,88.5999984741211,-0.0207551870700885
15695,2024-05-09,90.9499969482422,90.9800033569336,89.31999969482422,89.33000183105469,2465700.0,0.004084732940032421,-1.0243954632998074,2.219161188507905,80.0534397508591,72.6717431370367,-3.181174731782491,-6.0091662331371225,-6.678423794557872,-9.050798998362481,20.60602841291069,1.660003662109375,2.796276730626431,5.080997085571298,-1.5474990239936517,11.709493195136247,1.76674903078883,8.395245140353765,-3.6663397781140077,99.0096915767135,16.49105393432609,3.3142480547824746,5,-2.609996795654311,-5.879993438720717,-6.997497558593764,-10.219997406005874,-3.1999969482422017,3,-0.029136822269410834,1.6238442209296204,90.58000183105469,1.78571493446926,89.87000274658203,1.4444423513454963,88.80999755859375,-0.029136822269410834
15696,2024-05-10,91.61000061035156,91.83999633789062,90.6999969482422,91.0,3249800.0,0.00725677497806787,1.1308557819830602,0.3765447215733521,79.98213670872268,75.4485833708608,-3.180130193431509,-6.240107621143494,-7.282762539381281,-9.659616835866942,22.13326620721733,1.1399993896484233,2.9577585704173543,5.265500640869135,-1.585273795420747,12.116275077159017,1.840113422724201,8.690887859014069,-3.587074202862283,93.6814349971285,12.373967008925035,3.4253872181449387,5,-2.8400039672851562,-6.1100006103515625,-7.657501220703125,-10.880001068115234,-4.05999755859375,4,-0.033402440107046405,-1.0243954632998074,90.9499969482422,1.6238442209296204,90.58000183105469,1.78571493446926,89.87000274658203,-0.033402440107046405
15697,2024-05-13,91.5199966430664,92.3499984741211,91.2699966430664,92.0,2002100.0,-0.0009824687990994674,-1.2040778195576523,-0.7868899617279936,78.06025208604977,77.53646903173357,-2.6036009425847197,-5.601674692704776,-7.130544086971099,-9.51044718969375,23.25025930885594,1.0800018310546875,3.0724704291241807,4.6449970245361385,-2.075837704964812,11.365831754037089,1.2845796597856634,8.005414389286614,-2.7336562494968604,76.81560316939378,-2.3094609192691706,3.3604173647504765,5,-2.4949989318847656,-5.764995574951172,-7.567497253417969,-10.789997100830078,-3.6399993896484375,0,-0.03398156790899143,1.1308557819830602,91.61000061035156,-1.0243954632998074,90.9499969482422,1.6238442209296204,90.58000183105469,-0.03398156790899143
15698,2024-05-14,90.79000091552734,92.0199966430664,90.37999725341795,92.01000213623048,2467400.0,-0.007976352210611326,1.645181138019318,2.541651434475115,70.96774660549636,78.10404521881206,-1.2598820256812076,-4.19854183682601,-6.344244214171567,-8.731316773185611,23.45506721915586,1.6399993896484517,3.4401508669023855,3.351001358032221,-2.6187085187086723,9.320711234773114,0.3661464196617743,6.3358562964026675,-1.290928905847494,48.514911317695166,-27.27260580074828,2.9848549383704452,5,-0.9150009155273438,-5.034999847412109,-6.837501525878906,-10.060001373291016,-3.7399978637695312,1,-0.031170853645962282,-1.2040778195576523,91.5199966430664,1.1308557819830602,91.61000061035156,-1.0243954632998074,90.9499969482422,-0.031170853645962282
15699,2024-05-15,91.97000122070312,92.56999969482422,91.06999969482422,91.63999938964844,2389900.0,0.012997029334471222,-1.0408146318171438,-0.2704930334942561,72.75156969926722,78.47091600928987,-2.057387072593883,-4.778454380751626,-7.4240538657153365,-9.82592141991094,24.05634711266787,1.779998779296875,3.7322619571330904,3.994501495361334,-1.5424276655281801,9.531430656250848,1.2260369149165768,6.762966075806091,-1.9007439181350207,81.53850848858173,7.523090012960154,2.7684645804447534,5,-1.7100028991699219,-6.104999542236328,-7.970001220703125,-11.240001678466797,-3.8300018310546875,2,-0.04425355703820555,1.645181138019318,90.79000091552734,-1.2040778195576523,91.5199966430664,1.1308557819830602,91.61000061035156,-0.04425355703820555
15700,2024-05-16,92.54000091552734,92.9800033569336,92.01000213623048,92.3499984741211,2280500.0,0.006197669753818635,-1.2299003788410672,0.5757617792574097,85.68627920301226,79.58220298667585,-2.1845870700239516,-4.80900154219465,-7.880982659260852,-10.301873200124334,25.722688017480422,1.0100021362304688,4.054577744843584,4.065501022338864,-1.209075749453973,9.340077794131702,1.4282126364424528,6.702789408235276,-2.160003662109389,83.07686890383474,5.15472147001762,2.6372883858964187,5,-1.9500007629394531,-6.469997406005859,-8.540000915527344,-11.810001373291016,-5.650001525878906,3,-0.04905987541184009,-1.0408146318171438,91.97000122070312,1.645181138019318,90.79000091552734,-1.2040778195576523,91.5199966430664,-0.04905987541184009
15701,2024-05-17,92.66999816894531,92.8000030517578,91.8000030517578,92.26000213623048,2908000.0,0.0014047682313795828,1.9850487935413876,2.157846129135807,83.63229389939119,79.56972870972677,-1.8735665153273686,-4.5027715658454355,-7.899869990551437,-10.341540590332613,28.056634612956206,1.0,4.099276899909299,3.771998214721677,-1.4169433647871301,8.960939794230484,1.1775274249672805,6.366469004476073,-1.7699996948242358,88.07675152880977,10.211371202554844,2.5944707897544026,5,-1.7949981689453125,-6.599994659423828,-8.687498092651367,-11.939998626708984,-5.5099945068359375,4,-0.05309159669967556,-1.2299003788410672,92.54000091552734,-1.0408146318171438,91.97000122070312,1.645181138019318,90.79000091552734,-0.05309159669967556
15702,2024-05-20,92.58999633789062,92.83999633789062,92.13999938964844,92.83999633789062,1725400.0,-0.0008632980752717456,4.5999755859375,-0.6097619978042229,89.23443229460412,80.27201859302738,-1.342122561616108,-4.023397050472525,-7.699015091382364,-10.176345655709554,30.318506141294698,0.6999969482421875,4.098976151956251,3.3074966430664006,-1.7725849922580466,8.387578278390848,0.7674558254041699,5.847537460728631,-1.2739968872070477,84.9997652499502,2.6246825113918817,2.5400408176622244,5,-1.4399948120117188,-6.519992828369141,-8.954996109008789,-11.859996795654297,-4.2899932861328125,0,-0.05443345377982578,1.9850487935413876,92.66999816894531,-1.2299003788410672,92.54000091552734,-1.0408146318171438,91.97000122070312,-0.05443345377982578
15703,2024-05-21,92.62000274658205,93.44000244140624,92.37000274658205,92.58999633789062,2247500.0,0.0003240783008773285,-3.553252276674992,-0.12002563476568184,85.64591845922843,80.66822985629234,-1.0516061973391828,-3.686368329445301,-7.601782081363112,-10.121396857131103,32.4863458095554,1.0699996948241903,3.9958496471380442,2.9845027923584126,-1.9864456622218256,7.955451246938651,0.4990285650682864,5.469977019648539,-0.9712025146484677,65.40089685521328,-17.621033893171784,2.4854742272901222,5,-1.240001678466811,-6.319999694824233,-9.465002059936538,-11.890003204345717,-4.880004882812514,1,-0.051176909442911866,4.5999755859375,92.58999633789062,1.9850487935413876,92.66999816894531,-1.2299003788410672,92.54000091552734,-0.051176909442911866
15704,2024-05-22,91.4800033569336,92.4499969482422,91.33999633789062,92.06999969482422,2361600.0,-0.01230834977156725,-1.551695108476452,-19.662344266453946,72.09303053738653,79.78373994368428,0.25645286620940055,-2.2597713553864196,-6.334205743262913,-8.91051180456094,33.96753055755457,1.2800064086914205,3.761704489284611,1.58900337219238,-3.1970987894627427,6.375105533847503,-0.8040477086351814,3.9820544530199413,1.959999084472642,6.6669815296528725,-74.4090796696212,2.3930510808275645,5,0.4299964904785014,-4.835002899169922,-9.042501449584961,-10.750003814697266,-4.200004577636719,2,-0.04842588699839634,-3.553252276674992,92.62000274658205,4.5999755859375,92.58999633789062,1.9850487935413876,92.66999816894531,-0.04842588699839634
15705,2024-05-23,89.27999877929688,91.12999725341795,89.20999908447266,91.12999725341795,2182700.0,-0.02404902161025091,1.0756754081729607,3.1356100967257814,53.711787483310715,76.86481225197184,2.4525700892065174,0.13789941659716476,-4.0169853327159615,-6.649938441940762,34.64582225625389,2.2700042724609375,3.436961090083173,-0.7320011138915987,-5.313444732439166,3.8494425046559684,-3.0227229231653894,1.558720695382192,4.160003662109361,1.6548378078584562,-76.36368420002304,2.2907218092737858,5,2.045001983642578,-2.174999237060547,-6.844997406005859,-8.549999237060547,-1.6599960327148438,3,-0.012768810542510778,-1.551695108476452,91.4800033569336,-3.553252276674992,92.62000274658205,4.5999755859375,92.58999633789062,-0.012768810542510778
15706,2024-05-24,88.97000122070312,89.80000305175781,88.83999633789062,89.4800033569336,3123500.0,-0.003472194924196592,-1.4934853904307073,0.27567705777312435,50.863949748213756,73.84300088110118,2.6247190039514834,0.7800873314772332,-3.554206192997171,-6.311855409653475,35.271783416934625,0.9600067138671875,3.078762112791864,-1.2274986267089787,-5.267217106560523,2.8122198531425653,-3.247357866634758,0.7923606132168004,4.300801086425764,2.8261893546867727,-71.24290692525626,2.019859239925774,5,2.1699981689453125,-0.875,-6.534999847412109,-8.240001678466797,-1.410003662109375,4,-0.023378687226213946,1.0756754081729607,89.27999877929688,-1.551695108476452,91.4800033569336,-3.553252276674992,92.62000274658205,-0.023378687226213946
15707,2024-05-28,88.62000274658203,89.5199966430664,88.31999969482422,88.69999694824219,2648400.0,-0.0039338931023825685,-2.529401204995007,0.15685071880563076,42.69006108867408,70.70103582367648,2.816251896568758,1.3530366101317526,-3.0604026056375204,-5.938714937632085,35.8085265382942,1.1999969482421875,2.7478842810150184,-1.674997329711914,-5.441103758374311,2.091109098950483,-3.5580505440431125,0.20805588461928437,4.384951202392557,5.859431461400813,-62.447611343081775,1.8830532143312,5,2.259998321533203,-0.060001373291015625,-6.185001373291016,-7.890003204345703,-0.7600021362304688,1,-0.01647482553851498,-1.4934853904307073,88.97000122070312,1.0756754081729607,89.27999877929688,-1.551695108476452,91.4800033569336,-0.01647482553851498
15708,2024-05-29,87.47000122070312,87.95999908447266,86.97000122070312,87.69999694824219,2438900.0,-0.012976771498952155,1.6399943033854167,2.8751549833094896,32.703010511415286,66.25119591391515,3.850731162832375,2.757847180591,-1.7786061292484305,-4.77218338008737,35.65725052309165,1.6500015258789062,2.320133475646543,-2.896998977661127,-6.3628808316075975,0.5688828762853433,-4.629939904634369,-1.1640580506878848,5.160156387939438,9.12409470480622,-53.54447185759232,1.7329409269732359,5,2.7350006103515625,1.3899993896484375,-5.049999237060547,-6.740001678466797,-0.3600006103515625,2,0.009488988447141411,-2.529401204995007,88.62000274658203,-1.4934853904307073,88.97000122070312,1.0756754081729607,89.27999877929688,0.009488988447141411
15709,2024-05-30,88.16000366210938,88.2699966430664,87.19000244140625,87.80000305175781,2228800.0,0.007888446687742023,2.724204156800842,-1.5652491209447357,35.016168393863,60.62118360178745,2.8646989397242635,2.18042396537453,-2.363474265692247,-5.452333309149992,34.988535320884175,1.0799942016601562,1.9355755352189448,-2.2074966430664062,-5.672034174786177,1.2570408886533642,-3.9397654089262915,-0.47522787720652104,3.9041383077392453,28.60585519908897,-28.248601511375902,1.7322687658598885,5,2.0449981689453125,0.714996337890625,-5.597501754760742,-7.430004119873047,-0.470001220703125,3,-0.004764130908496811,1.6399943033854167,87.47000122070312,-2.529401204995007,88.62000274658203,-1.4934853904307073,88.97000122070312,-0.004764130908496811
15710,2024-05-31,90.25,90.31999969482422,88.04000091552734,88.25,5511600.0,0.02370685402760353,1.1308405883904824,5.555546136565931,43.66852926091523,56.18076530862345,0.4645583442654839,0.2613443804799971,-4.30673085468446,-7.527249467719699,34.52093438202869,2.279998779296875,1.7347079040110316,-0.21750030517577557,-3.537118077897219,3.1021174675456678,-1.8773091915364972,1.442308581184946,1.304727894934075,97.91045591916027,43.8259510524971,1.659808886360718,5,-0.0449981689453125,-0.9549980163574219,-7.375,-9.175003051757812,-2.0,4,-0.03290860078341418,2.724204156800842,88.16000366210938,1.6399943033854167,87.47000122070312,-2.529401204995007,88.62000274658203,-0.03290860078341418
15711,2024-06-03,90.08000183105469,90.54000091552734,89.66999816894531,90.16000366210938,2913800.0,-0.0018836362210007396,1.0714441416893732,-0.04000091552734375,43.34567997862078,51.08201505129196,0.25538604613291227,0.5775152648699589,-3.9970023549468863,-7.336938959074672,33.80691230221926,0.8700027465820312,1.3829095338055737,-0.4614986419677791,-3.669955123705577,2.746957839770019,-2.065726882836671,1.1427295989011128,1.0162533964562925,87.11487048193415,34.42246938269488,1.6042282408688988,6,0.125,-0.7400016784667969,-6.900001525878906,-8.325004577636719,0.7599945068359375,0,-0.027309047895962446,1.1308405883904824,90.25,2.724204156800842,88.16000366210938,1.6399943033854167,87.47000122070312,-0.027309047895962446
15712,2024-06-04,90.37999725341795,91.0,89.61000061035156,89.8499984741211,2149000.0,0.0033303221166214314,-1.7524890090797842,-6.624833110814242,48.02693125026612,46.90212758362949,-0.4370228473806037,0.42285083064463436,-4.146064799416351,-7.589283660112599,33.136386542799166,1.3899993896484375,0.8320017392106678,-0.24000320434571165,-3.3452501297728645,2.865243721081441,-1.7926266670592952,1.3126202583678719,-3.4099960327148295,84.61531180190038,30.097612493941213,1.5526234627135787,6,-0.6699981689452983,-0.8099975585937358,-7.199996948242173,-8.024997711181626,0.5800018310547017,1,-0.03120159084445595,1.0714441416893732,90.08000183105469,1.1308405883904824,90.25,2.724204156800842,88.16000366210938,-0.03120159084445595
15713,2024-06-05,88.94999694824219,90.12000274658205,88.73999786376953,90.0,2326600.0,-0.015822088389382927,1.1395282818007366,-1.9811423964991606,35.808249785244,42.87048527783588,0.4667208038362105,1.8766072636333604,-2.576057487026759,-6.085294567570159,31.923318670119947,1.6399993896484233,0.2776366096421441,-1.6240032196044893,-4.802425447989705,1.5544190087807266,-3.2132143337970973,-0.03479210541188138,-1.8993957519531222,46.19411114493055,-4.702990701442765,1.5892111141926049,6,0.10000228881835938,0.6200027465820312,-5.597497940063477,-6.314998626708984,1.9900054931640483,2,-0.012254034573209394,-1.7524890090797842,90.37999725341795,1.0714441416893732,90.08000183105469,1.1308405883904824,90.25,-0.012254034573209394
15714,2024-06-06,88.69999694824219,90.25,88.62999725341797,89.08000183105469,2421300.0,-0.002810567831109334,-5.230728601191349,0.36190836033888946,31.395329065702242,40.3908787869905,0.3139182333914192,2.085463221574642,-2.1734960909072925,-5.779412502858818,30.35990329468082,1.6200027465820312,-0.3552794376445547,-1.7800029754638729,-5.067023013612314,1.507017062684568,-3.423512994538086,-0.13649295638965953,-1.5704077758789055,22.297170163903157,-23.51612304733801,1.6435100190742171,6,0.285003662109375,0.8700027465820312,-4.567495346069336,-5.039997100830078,3.1500015258789062,3,-0.017925551213022195,1.1395282818007366,88.94999694824219,-1.7524890090797842,90.37999725341795,1.0714441416893732,90.08000183105469,-0.017925551213022195
15715,2024-06-07,88.30000305175781,89.08999633789062,87.73999786376953,87.7699966430664,1740900.0,-0.004509514207962972,-3.5762352423932864,-1.3947357854159974,29.367343586551513,38.00236699125025,0.626124399794449,2.3997851563847377,-1.6972352439404972,-5.3171520027615315,28.429886451848756,1.3499984741210938,-0.9173618869778579,-2.047497177124029,-5.465768339082345,1.3707739848342868,-3.75663275810318,-0.33836159614487826,-1.0930056628417901,17.178061994640707,-22.327135646013183,1.7091355809791562,6,0.68499755859375,1.904998779296875,-3.1425018310546875,-4.040000915527344,5.219993591308594,4,-0.006908273944158383,-5.230728601191349,88.69999694824219,1.1395282818007366,88.94999694824219,-1.7524890090797842,90.37999725341795,-0.006908273944158383
15716,2024-06-10,88.55000305175781,88.9000015258789,87.37000274658203,87.87999725341797,2214700.0,0.0028312569802908527,1.2335703824156732,1.264146597763031,31.226787413477936,36.728669916228455,0.34674646666890396,2.0119366248018196,-1.908399962166925,-5.482840582583691,26.0406097552498,1.529998779296875,-1.35218941035194,-1.6444972991943416,-5.098576623088817,1.8095820247001342,-3.3715369611415724,0.08254236275288918,-1.267145610620105,32.50692005523433,-1.1921521924627427,1.7270396619472348,6,0.43499755859375,1.654998779296875,-3.160001754760742,-4.290000915527344,4.9399948120117045,0,-0.0033879507783015628,-3.5762352423932864,88.30000305175781,-5.230728601191349,88.69999694824219,1.1395282818007366,88.94999694824219,-0.0033879507783015628
15717,2024-06-11,88.41000366210938,88.83999633789062,87.52999877929688,88.01000213623047,2670100.0,-0.0015810207207628268,1.0793828603261297,0.5970120361197463,30.63475652938645,36.498863918225254,0.5071579149054486,2.0100533496311357,-1.680744968494551,-5.234058076314994,23.351126825382796,1.30999755859375,-1.4898883142651158,-1.6289970397949247,-5.1117225024731425,1.853728422883293,-3.3703597711340336,0.11236569154418419,-1.0528033697944181,36.111177338557354,6.156879366785123,1.7413627313391107,6,0.68499755859375,1.7949981689453125,-2.8700027465820312,-4.150001525878906,4.7299957275390625,1,0.027485494572179192,1.2335703824156732,88.55000305175781,-3.5762352423932864,88.30000305175781,-5.230728601191349,88.69999694824219,0.027485494572179192
15718,2024-06-12,87.95999908447266,89.43000030517578,87.37999725341797,89.43000030517578,1864500.0,-0.005089973521057334,1.7891174821980942,-3.674989032787198,32.71116500488637,36.24275243056118,1.1554903466742843,2.358070009226509,-1.1674613085788366,-4.668799174677375,21.45336331840105,2.0500030517578125,-1.5910551109084565,-1.9375015258789006,-5.520277279135087,1.6452742273772856,-3.7288894025069936,-0.1461136492508075,3.0400009155273438,20.486003491510964,-11.901174544967894,1.7913878766280908,6,1.2250022888183594,2.2450027465820312,-2.4124984741210938,-3.6999969482421875,6.3899993896484375,2,0.034106412360451976,1.0793828603261297,88.41000366210938,1.2335703824156732,88.55000305175781,-3.5762352423932864,88.30000305175781,0.034106412360451976
15719,2024-06-13,87.9000015258789,88.41000366210938,87.11000061035156,87.66000366210938,2099500.0,-0.0006821004913396544,1.0634934090620098,-0.1632637173285723,41.41791221815549,35.99268387025454,1.3127809872217142,2.2108720582984063,-1.0152078849588122,-4.48570062769781,19.17760523345317,1.3000030517578125,-1.5838741322987318,-1.793999099731451,-5.343315977010036,1.755317777547134,-3.5686575383707435,-0.019340661092158484,3.0275984191894594,34.05176807952987,-2.131020903111299,1.7746584386392952,6,1.154998779296875,2.3050003051757812,-1.852499008178711,-3.3499984741210938,5.739997863769531,3,0.03458476521905762,1.7891174821980942,87.95999908447266,1.0793828603261297,88.41000366210938,1.2335703824156732,88.55000305175781,0.03458476521905762
15720,2024-06-14,88.0,88.06999969482422,87.0199966430664,87.38999938964844,1401600.0,0.0011376390487507493,1.8000081380208333,2.5416918332962455,43.80585642292834,36.04381458628872,0.9611287822835806,1.8480597947901174,-1.0079582676111158,-4.47433893368715,16.603514029126355,1.0500030517578125,-1.364956843634502,-1.4670005798339787,-4.825514629593428,1.8915134699254708,-3.1462576047137105,0.21225644504575314,2.7748959716796975,40.663977915943825,0.2509885877486582,1.6792570248797276,6,1.0099983215332031,2.2050018310546875,-1.519998550415039,-3.039997100830078,7.019996643066406,4,0.043749982660467035,1.0634934090620098,87.9000015258789,1.7891174821980942,87.95999908447266,1.0793828603261297,88.41000366210938,0.043749982660467035
15721,2024-06-17,87.75,88.5999984741211,86.88999938964844,87.4000015258789,1856000.0,-0.0028409090909090606,-1.4963440237457468,0.573767416264352,44.37254795521053,35.63777199794921,0.9452651394718998,1.8030080732975193,-0.6510815265882286,-4.095418702513982,14.21916652698861,1.7099990844726562,-1.2107033611255673,-1.4710006713867188,-4.550876174431949,1.608874831658511,-3.0109384229093337,0.06893708013589617,2.7996020119629037,33.85827954211634,-10.474181232594482,1.5399377515226131,6,0.8199996948242188,2.4150009155273438,-1.0449981689453125,-2.6799964904785156,8.089996337890625,0,0.0657549474993322,1.8000081380208333,88.0,1.0634934090620098,87.9000015258789,1.7891174821980942,87.95999908447266,0.0657549474993322
15722,2024-06-18,87.55000305175781,88.16999816894531,87.12000274658203,87.58000183105469,1826000.0,-0.0022791675013354995,-1.3595418931198244,-0.08571117166212534,50.58998543884879,37.28018707057196,0.7840638994839964,1.6928550314343482,-0.35464437737273613,-3.783919511177217,11.689577106459556,1.0499954223632812,-1.3100172440947517,-1.4189979553222685,-4.142338857128678,1.304342946484141,-2.780668406225473,-0.05732750441906376,2.7068307504199396,25.984386780126336,-21.859780990914423,1.3616704509032014,6,1.0199966430664062,2.6149978637695312,-0.4150047302246094,-2.0500030517578125,8.89999389648439,1,0.06784688298069042,-1.4963440237457468,87.75,1.8000081380208333,88.0,1.0634934090620098,87.9000015258789,0.06784688298069042
15723,2024-06-20,87.87999725341797,88.56999969482422,87.27999877929688,87.37000274658203,3058200.0,0.003769208339890806,-2.739119858469704,-17.000508646998984,47.81925633319428,39.105067878071075,0.3199776799834666,1.0430201284879672,-0.6084883119166307,-3.9953687895836936,8.876499780744027,1.2900009155273438,-1.3995276887998358,-0.8520034790039119,-3.002230629319243,1.298223671311419,-1.9271170541615845,0.22311009615376065,2.107489795757445,57.89464291291332,7.302309309486397,1.0751135751576681,6,0.2800025939941406,2.285003662109375,-0.48999786376953125,-2.1249961853027344,9.19000244140625,3,0.059854373015764795,-1.3595418931198244,87.55000305175781,-1.4963440237457468,87.75,1.8000081380208333,88.0,0.059854373015764795
15724,2024-06-21,87.05000305175781,88.6500015258789,86.97000122070312,87.48999786376953,5915000.0,-0.00944463162950171,-4.6000152588278675,-0.8627442180534363,18.99211625128619,37.952264840819375,0.9960521204805701,1.6064780280198647,0.34728751354847986,-3.0590748239161485,6.826358794660822,1.6800003051757812,-1.6156286863596705,-1.4604976654052706,-3.310554132738119,0.38955880192757775,-2.3855258990716948,-0.5354694317388464,2.689684984655443,9.091106130817948,-34.04868203672778,0.9250282336664271,6,1.1099967956542969,3.1149978637695312,0.7649974822998047,-1.2950019836425781,11.089996337890625,4,0.08385979513433073,-2.739119858469704,87.87999725341797,-1.3595418931198244,87.55000305175781,-1.4963440237457468,87.75,0.08385979513433073
15725,2024-06-24,88.13999938964844,88.45999908447266,87.16000366210938,87.55000305175781,3737300.0,0.01252149683719761,1.1138210373531492,-1.340916578523001,34.04595728020833,38.265505937122754,-0.133015588531876,0.4497559920719709,-0.589417681779409,-4.036312057830727,6.3602440548582715,1.4099960327148438,-1.5511041582719827,-0.31350135803222656,-2.133740293427536,1.506737577363083,-1.2236208257298813,0.5966181096654282,1.3717135550236321,71.02264106776714,32.06380987947195,0.9101194676976555,6,0.020000457763671875,2.0250015258789062,-0.0774993896484375,-2.2749977111816406,9.980003356933608,0,0.062400726549652674,-4.6000152588278675,87.05000305175781,-2.739119858469704,87.87999725341797,-1.3595418931198244,87.55000305175781,0.062400726549652674
15726,2024-06-25,86.88999938964844,88.25,86.69999694824219,87.88999938964844,1702000.0,-0.014181983306739254,-1.246373286156568,-1.6949257745823203,25.17773945582593,37.65917070672714,0.9574343768961882,1.618941637073533,0.8286217662017066,-2.674886696835671,5.987244728200034,1.5500030517578125,-1.4502801333577509,-1.4595012664794922,-3.389839379281142,0.4708368463221575,-2.424670322880317,-0.49433221007866734,2.411976470621738,9.743692070534566,-22.471623231061137,0.9651690564008262,6,1.1749992370605469,3.1800003051757812,1.44000244140625,-0.8199958801269531,14.34999847412108,1,0.09356654747987636,1.1138210373531492,88.13999938964844,-4.6000152588278675,87.05000305175781,-2.739119858469704,87.87999725341797,0.09356654747987636
15727,2024-06-26,87.16000366210938,87.33999633789062,85.93000030517578,86.5,1693700.0,0.003107426336259156,1.764727881997427,-0.660003662109375,34.75298613187071,37.88603972083651,0.5492280266097112,1.3006338418784082,0.7716219832143594,-2.855513463604666,6.099868535665252,1.4099960327148438,-1.2805748493836262,-1.1164970397949219,-3.1130533747057996,0.8800592951159558,-2.1147752072503607,-0.11821887233948303,1.8817743069580075,45.220691357470635,14.163317552035487,0.9982781674554386,6,0.12999725341796875,2.5249977111816406,1.3124980926513672,-1.0900001525878906,14.629997253417969,2,0.09958687828227641,-1.246373286156568,86.88999938964844,1.1138210373531492,88.13999938964844,-4.6000152588278675,87.05000305175781,0.09958687828227641
15728,2024-06-27,88.30000305175781,88.36000061035156,86.83999633789062,86.83999633789062,3586100.0,0.013079386665331594,-1.0821880584847883,2.212119110371295,47.041456180505705,38.510877938875424,-0.6006327716329025,0.23821791126800917,-0.09260119457448468,-3.8816736681506825,6.087753303475458,1.5200042724609375,-1.1200252668351993,-0.01799774169921875,-1.9781423383009837,1.9421468549025462,-0.9980700400001012,0.9620745566016637,0.3683615976425756,87.13241481448239,52.69630681351139,0.9800722983008848,6,-1.0100021362304688,1.3849983215332031,0.3099994659423828,-2.229999542236328,9.759994506835952,3,0.09229890843499966,1.764727881997427,87.16000366210938,-1.246373286156568,86.88999938964844,1.1138210373531492,88.13999938964844,0.09229890843499966
15729,2024-06-28,87.73999786376953,88.75,87.55000305175781,88.63999938964844,3685900.0,-0.006342074389963814,1.1428464383757604,-0.6164365665792252,45.95371420822322,38.74952880390818,-0.07343323361789089,0.8064933004117307,0.6865873383785015,-3.180710190438589,6.373840524229449,1.1999969482421875,-0.9494861087099906,-0.5570026397705021,-2.5332082831141207,1.4192030035731165,-1.5451054614423185,0.43110018190131427,-1.80999755859375,64.18431753435257,26.42649351424376,0.9881028216718101,6,-0.3999977111816406,1.4500007629394531,1.1000041961669922,-1.4399948120117188,10.550003051757812,4,0.10633692794865368,-1.0821880584847883,88.30000305175781,1.764727881997427,87.16000366210938,-1.246373286156568,86.88999938964844,0.10633692794865368
15730,2024-07-01,87.27999877929688,88.83999633789062,87.02999877929688,88.22000122070312,1427400.0,-0.005242752401098505,-1.5138812359598186,1.044445386343407,41.09392622268448,38.38523750029418,0.3058572790491496,1.0883806572712444,1.3223895780148922,-2.587862530903621,5.8474269712847535,1.80999755859375,-0.7961534542050686,-0.8685016632080078,-2.664968174481956,0.9279648480659404,-1.7667349188449748,0.029731592428959175,-1.2935984802246026,46.391763388819115,7.640513785988368,0.8982332556369715,7,0.10499954223632812,1.25,1.9975013732910156,-0.9799957275390625,12.290000915527344,0,0.12442713980568465,1.1428464383757604,87.73999786376953,-1.0821880584847883,88.30000305175781,1.764727881997427,87.16000366210938,0.12442713980568465
15731,2024-07-02,87.62000274658203,88.08000183105469,87.11000061035156,87.51000213623047,2007300.0,0.003895554216778896,-1.1318622354874408,-0.11702162197259919,44.61117639527998,37.72092538434209,-0.06093386930929512,0.5846031563221885,1.1128941509955723,-2.793288802179319,5.180431124112583,0.970001220703125,-0.761023448087812,-0.4054977416992216,-1.9665816482042118,1.1555861648057686,-1.1860396949517167,0.3750442115532735,-1.519458605957027,58.07576444802173,18.206082871971688,0.7805419532524949,7,-0.23500442504882812,0.8449974060058594,1.5949974060058594,-1.3199996948242188,10.419998168945312,1,0.11983565020385267,-1.5138812359598186,87.27999877929688,1.1428464383757604,87.73999786376953,-1.0821880584847883,88.30000305175781,0.11983565020385267
15732,2024-07-03,87.55999755859375,88.66999816894531,87.4800033569336,87.72000122070312,1154400.0,-0.0006848343541123736,-6.437651995612989,-1.4545706755444583,47.11814247190369,37.64302384419869,0.0007131243525577702,0.44534160194065464,1.2828347247633758,-2.5754942590940146,4.403552131141901,1.1899948120117188,-0.7618065088878154,-0.32450294494628906,-1.4343713223036616,0.7853654324110835,-0.8794371336249753,0.2304312437323972,-1.3498753300781203,36.00006103515625,-6.060389759816928,0.5549341886786888,7,-0.17499923706054688,0.9050025939941406,2.0575027465820312,-1.2599945068359375,9.970001220703125,2,0.15623573191652196,-1.1318622354874408,87.62000274658203,-1.5138812359598186,87.27999877929688,1.1428464383757604,87.73999786376953,0.15623573191652196
15733,2024-07-05,87.86000061035156,88.4800033569336,87.30000305175781,87.69000244140625,1260600.0,0.0034262569680527655,-1.4842191490386931,-1.0624642380316613,49.72144210426768,41.057393383418855,-0.3379654244309762,0.06270681729608896,1.0772428499341942,-2.7258579105181155,4.108543498079798,1.1800003051757812,-0.7441538390461346,0.02999992370605753,-0.9601622205689466,1.0201620679810617,-0.46508114843143744,0.5250809958435525,-1.5446834174609307,45.8565166076547,2.6680575711709906,0.49508107213750185,7,-0.4750022888183594,0.6049995422363281,1.8600006103515625,-1.55999755859375,9.279998779296875,4,0.1585476918780555,-6.437651995612989,87.55999755859375,-1.1318622354874408,87.62000274658203,-1.5138812359598186,87.27999877929688,0.1585476918780555
15734,2024-07-08,87.11000061035156,87.91000366210938,87.0,87.9000015258789,2059000.0,-0.008536307703048585,1.2469082312162685,-4.647114262633516,44.31673575018465,42.198590991193996,0.4709675021971407,0.7246330119199058,1.888772631943965,-1.8439098862143055,3.632824255262774,0.910003662109375,-0.7896503765707479,-0.6405002593994169,-1.5910792839095222,0.31007876511068844,-1.1157897716544625,-0.16521074714437134,-0.6936962516609242,5.978305939329607,-35.97917875128749,0.4752895122550514,7,0.2749977111816406,1.3549995422363281,2.4225006103515625,-0.80999755859375,11.019996643066392,0,0.12570309805440383,-1.4842191490386931,87.86000061035156,-6.437651995612989,87.55999755859375,-1.1318622354874408,87.62000274658203,0.12570309805440383
15735,2024-07-09,87.69000244140625,87.83999633789062,86.83000183105469,86.9800033569336,1994500.0,0.006658269165317421,1.0000151079082347,-0.8987319767834896,49.63236806576236,44.9157719478536,-0.20068316747520498,0.10180804977748892,1.3625123531941767,-2.306252394171082,3.6555317400404714,1.0099945068359375,-0.8267891214385372,-0.029998397827142753,-0.9448126917001929,0.8848158960459074,-0.4874055447636749,0.4274087491093894,-1.176750403547615,46.7392566301229,3.602067723166293,0.4574071469365274,7,-0.3050041198730469,0.7749977111816406,1.8499984741210938,-1.3899993896484375,9.549995422363267,1,0.12088035327862978,1.2469082312162685,87.11000061035156,-1.4842191490386931,87.86000061035156,-6.437651995612989,87.55999755859375,0.12088035327862978
15736,2024-07-10,88.25,88.30000305175781,87.51000213623047,88.0,1845500.0,0.006386104949283489,3.514212224256692,0.352113130097463,54.10796125129171,47.06632473890038,-0.6118159224845954,-0.50785538230312,0.915452226419788,-2.7444591816896207,3.961350619781233,0.7900009155273438,-0.602291185889257,0.544999313354495,-0.3210504007124513,1.4110490274214413,0.11197445632102188,0.9780241703879682,-1.6436781901400792,77.17396712719552,30.55066856379908,0.4330248570334727,7,-0.41500091552734375,0.21500015258789062,1.5000019073486328,-1.9499969482421875,8.309997558593764,2,0.12827195121613855,1.0000151079082347,87.69000244140625,1.2469082312162685,87.11000061035156,-1.4842191490386931,87.86000061035156,0.12827195121613855
15737,2024-07-11,90.83999633789062,90.9800033569336,88.61000061035156,88.69999694824219,2690700.0,0.029348400429355603,-1.0431128036147668,8.55999755859375,63.7291156064905,48.92050911956536,-2.9333862085805293,-3.0635377175926237,-1.574637511580903,-5.237243463935528,4.9113010228258505,2.7300033569335938,-0.46312818926908506,3.013496017456049,1.3848947236708824,4.642097311241216,2.199195370563473,3.827796664348625,-4.14432754690948,96.62633813096448,49.30431860708151,0.8143006468925799,7,-1.9349937438964844,-2.3749961853027344,-1.067495346069336,-4.5399932861328125,6.100006103515611,3,0.07926029136830226,3.514212224256692,88.25,1.0000151079082347,87.69000244140625,1.2469082312162685,87.11000061035156,0.07926029136830226
15738,2024-07-12,90.95999908447266,91.8000030517578,90.62000274658205,91.25,2431800.0,0.0013210342516489781,-1.4330063945760279,-0.1355144851583278,69.41405276320803,51.52721340345256,-2.9462141370520527,-3.106538049236576,-1.570647108381209,-5.258189723170062,5.764030395360766,1.1800003051757528,-0.11275716625698351,2.983498764038089,0.833854097622023,5.1331434304541546,1.908676430830056,4.058321097246122,-4.007270219534362,83.09851587589135,29.66242101353265,1.0748223332080336,7,-1.6449966430664062,-2.0949974060058594,-1.3199996948242188,-4.659996032714844,6.5800018310546875,4,0.07222954882313481,-1.0431128036147668,90.83999633789062,3.514212224256692,88.25,1.0000151079082347,87.69000244140625,0.07222954882313481
15739,2024-07-15,90.94000244140624,90.95999908447266,89.83999633789062,89.9000015258789,2678900.0,-0.00021983996556385055,1.0740902957819112,-3.5861987319459665,65.55554613656582,54.245171171661596,-2.7094931946349305,-3.000976366971969,-1.4926776894008214,-5.130742651845509,6.603293392429106,1.1200027465820312,0.13726307952566685,2.8115020751952926,0.287343835581126,5.335660314809459,1.5494229553882093,4.073581195002376,-3.599491641522377,82.69616903172718,30.184055408653464,1.2620791198070824,7,-1.6249999999999858,-2.075000762939439,-1.630002975463853,-4.639999389648423,6.699996948242202,0,0.068176784493017,-1.4330063945760279,90.95999908447266,-1.0431128036147668,90.83999633789062,3.514212224256692,88.25,0.068176784493017
15740,2024-07-16,91.8499984741211,92.01000213623048,91.18000030517578,91.58000183105469,1853300.0,0.010006553862819345,1.8135466101146114,0.2596119282544143,78.63737076958985,58.025859435473805,-3.2442273389296616,-3.802718716167618,-2.3361551826600646,-5.953730630521932,7.736414526519645,1.0699996948242472,0.2559180724242083,3.5289981842040987,0.5078118783778081,6.550184490030389,2.0184050312909534,5.039591337117244,-4.152728294087325,96.4443630642358,36.931013961547634,1.5105931529131431,7,-2.4299964904785156,-2.8799972534179688,-2.572498321533203,-5.549995422363281,6.160003662109389,1,0.06837233406232723,1.0740902957819112,90.94000244140624,-1.4330063945760279,90.95999908447266,-1.0431128036147668,90.83999633789062,0.06837233406232723
15741,2024-07-17,93.5199966430664,94.18000030517578,92.0199966430664,92.08000183105469,3277600.0,0.018181798548595918,-1.7692262548111486,5.333380428946848,81.61028678469714,61.858319914673075,-4.458117367393513,-5.28947323182544,-3.9301410425273673,-7.517184900294353,8.878257641932988,2.3300018310546875,0.4864736518803596,4.910496520996091,1.1159070075230062,8.705086034469176,3.0132017642595486,6.807791277732633,-5.39145326741297,88.15074150322366,25.721169699803603,1.8972947567365397,7,-3.014995574951172,-3.464996337890625,-3.9249954223632812,-7.219993591308594,4.7700042724609375,2,0.03977760216246673,1.8135466101146114,91.8499984741211,1.0740902957819112,90.94000244140624,-1.4330063945760279,90.95999908447266,0.03977760216246673
15742,2024-07-18,93.48999786376952,94.72000122070312,93.05999755859376,93.25,1976800.0,-0.00032077395609175774,-4.354826801206131,0.16666578363170098,78.99436959496012,65.1108674136389,-3.9096267749869185,-5.0505945210262695,-3.829681267354971,-7.386920176752369,10.14837946487692,1.6600036621093608,0.8258666247017175,4.583498001098619,0.24693696409794086,8.920059038099296,2.4152174825982797,6.7517785195989575,-4.6352796565734025,74.79503839707803,14.85032549738903,2.168280518500336,7,-2.714996337890611,-3.164997100830064,-3.894996643066392,-7.1899948120117045,4.760002136230483,3,0.03283773414240265,-1.7692262548111486,93.5199966430664,1.8135466101146114,91.8499984741211,1.0740902957819112,90.94000244140624,0.03283773414240265
15743,2024-07-19,93.13999938964844,93.80999755859376,92.58000183105469,93.80999755859376,2072800.0,-0.003743699669681133,2.6716390717163914,-2.791683885939761,80.89246479260515,69.17483730724118,-3.0529464615414525,-4.517963200643862,-3.4460084207242687,-6.91084824804328,11.061344761478626,1.2299957275390767,1.1362750236232415,3.9704994201660213,-0.726930946718511,8.667929787050554,1.6217842367237552,6.3192146036082875,-3.4641415605613446,67.62294569377391,7.875181156396614,2.348715183442265,7,-2.3649978637695312,-2.8149986267089844,-3.4899978637695312,-6.839996337890625,5.879997253417969,4,0.040798830541759035,-4.354826801206131,93.48999786376952,-1.7692262548111486,93.5199966430664,1.8135466101146114,91.8499984741211,0.040798830541759035
15744,2024-07-22,94.3499984741211,94.66000366210938,93.0999984741211,93.44000244140624,2754600.0,0.012991186304507796,1.0392139263292792,-1.3582067457696523,87.24974334196486,73.35454567126368,-3.495543520275916,-5.4314996140414,-4.6304674394614125,-8.039149509180945,12.390161563525062,1.5600051879882812,1.4932620978239015,4.8154987335205135,-0.30399133482985974,9.934988801870887,2.2557536993453198,7.375243767695707,-3.967960570207751,89.54794771495382,26.949513231392018,2.559745034175187,7,-3.234996795654297,-4.024997711181641,-4.654996871948242,-8.049995422363281,4.19000244140625,0,0.03381030729196266,2.6716390717163914,93.13999938964844,-4.354826801206131,93.48999786376952,-1.7692262548111486,93.5199966430664,0.03381030729196266
15745,2024-07-23,93.63999938964844,94.23999786376952,93.3499984741211,94.1999969482422,3048900.0,-0.007525162649233086,1.7812507450588493,-0.6153846153846214,80.52738807569656,76.290037540642,-2.070515614503364,-4.520073973068335,-3.914579833212983,-7.238776437432676,13.790789276730953,1.0,1.8279356753837845,3.8304996490478516,-1.5574321736605867,9.21843147175629,1.1365337376936395,6.524465560402064,-2.6506466213845243,60.0,-3.039550840109463,2.693965911354219,7,-1.9749984741210938,-3.3149986267089844,-4.009998321533203,-7.339996337890625,4.900001525878906,1,0.042716787975995985,1.0392139263292792,94.3499984741211,2.6716390717163914,93.13999938964844,-4.354826801206131,93.48999786376952,0.042716787975995985
15746,2024-07-24,95.0199966430664,95.56999969482422,93.77999877929688,94.29000091552734,2523400.0,0.014737262520428063,-1.04571533203125,-1.3035694822887953,83.36318900928964,78.47160125206412,-2.669974296338907,-5.544006962827467,-5.293808613622531,-8.549316204266077,15.820512020691385,1.9300003051757812,2.352431684116567,4.803997039794922,-0.875375557199817,10.48336963678966,1.9643107412975525,7.643683338292291,-3.5083530914610037,81.60523596279711,14.519731839288895,2.83968629849737,7,-2.3149986267089844,-4.269996643066406,-5.412496566772461,-8.719993591308594,4.730003356933594,2,0.031467118488708756,1.7812507450588493,93.63999938964844,1.0392139263292792,94.3499984741211,2.6716390717163914,93.13999938964844,0.031467118488708756
15747,2024-07-25,95.83999633789062,97.31999969482422,95.18000030517578,95.86000061035156,3340200.0,0.008629759248513391,-2.1940376688150494,-0.027403273342948516,84.10259921488834,80.10366196891749,-3.024159590442281,-5.9873561899861585,-6.10059398229717,-9.291191505324903,17.69982363176169,2.3000030517578125,2.85933787967312,5.189997100830084,-0.822895392359726,11.202889594019894,2.183550854235179,8.196443347424989,-3.6790158033702056,68.77628641468192,-0.9534583579622051,3.0064462465949044,7,-2.259998321533203,-4.214996337890625,-6.472496032714844,-9.539993286132812,4.44000244140625,3,0.025563487805227547,-1.04571533203125,95.0199966430664,1.7812507450588493,93.63999938964844,1.0392139263292792,94.3499984741211,0.025563487805227547
15748,2024-07-26,96.4499969482422,96.8499984741211,95.8000030517578,96.3499984741211,2275100.0,0.006364781236019468,1.3333192048489275,-4.998855835240985,90.39796989156467,82.86393127502848,-3.0994474197803186,-6.277314694890492,-6.666486010665196,-9.818088763277402,19.916806582703234,1.0499954223632955,3.349848488647325,5.392498016357436,-1.039854962186439,11.824850994901311,2.1763215270854914,8.60867450562938,-3.3603929648671027,79.38382713460307,1.5242747395305827,3.21617648927194,7,-2.1999969482422017,-4.824996948242202,-7.0824966430664205,-10.14999389648439,5.120002746582017,4,0.018662551671450256,-2.1940376688150494,95.83999633789062,-1.04571533203125,95.0199966430664,1.7812507450588493,93.63999938964844,0.018662551671450256
15749,2024-07-29,97.06999969482422,97.41999816894531,95.6999969482422,96.62999725341795,2356300.0,0.006428229820626408,2.017547616816776,4.400091554130897,90.43108114596292,84.17434353906994,-3.08263871915905,-6.49552726344379,-7.272307022504975,-10.336168853693835,22.021528310828625,1.7200012207031108,3.5671351069058517,5.546000671386722,-1.2180519657733697,12.310053308546813,2.163974352806676,8.928026989966767,-3.218924483388278,91.40052824657006,9.20771707880587,3.3820263185800474,7,-2.3500022888183594,-5.395000457763672,-7.907499313354492,-10.769996643066406,5.3600006103515625,0,0.020088564483081495,1.3333192048489275,96.4499969482422,-2.1940376688150494,95.83999633789062,-1.04571533203125,95.0199966430664,0.020088564483081495
15750,2024-07-30,98.13999938964844,98.18000030517578,96.0,96.01000213623048,3978800.0,0.011022970002968702,-1.0279058214013237,4.84087598834771,90.83406834332938,85.19920815669575,-3.538703712052211,-7.07283485646893,-8.333774701187465,-11.294913350091775,24.734267857236148,2.1800003051757812,3.7777764278788197,6.073000335693365,-0.9934046980954463,13.139405369482176,2.5397978187989594,9.60620285258777,-3.5751395867106197,99.0908885987408,15.591410264991055,3.5332025168944075,7,-2.759998321533203,-6.084999084472656,-8.977499008178711,-11.839996337890625,4.959999084472656,1,0.0040758256405806215,2.017547616816776,97.06999969482422,1.3333192048489275,96.4499969482422,-2.1940376688150494,95.83999633789062,0.0040758256405806215
15751,2024-07-31,98.12000274658205,98.91999816894531,97.29000091552734,98.91999816894531,4727100.0,-0.00020375629907021242,3.0750164509760913,-0.37558518964263166,88.15522722274429,86.21708122644954,-3.126344515061973,-6.562325213132027,-8.30949333422744,-11.165522394997808,27.657643995212705,1.6299972534179688,4.098985087454139,5.528003692626967,-1.7055068917450882,12.761514276999023,1.9112484004409396,9.144758984812995,-2.832114843196635,78.60973584736345,-3.095884655542534,3.616755292186029,7,-2.3700027465820455,-5.695003509521499,-8.957502365112319,-11.819999694824233,3.930000305175753,2,0.004280454109138576,-1.0279058214013237,98.13999938964844,2.017547616816776,97.06999969482422,1.3333192048489275,96.4499969482422,0.004280454109138576
15752,2024-08-01,101.23999786376952,101.37000274658205,98.01000213623048,98.38999938964844,4628700.0,0.03179774796017476,1.1607663718767818,-3.5625184775456553,90.98890267941884,87.33890765831772,-5.622676663028557,-9.069920194374774,-11.386281677226123,-14.152718495318382,30.455589704178077,3.3600006103515625,4.338431408100718,7.96399879455565,0.16862659149337844,15.759370997617921,4.066312693024514,11.861684896086786,-5.239997863769517,97.70714726869251,15.509433792398156,3.897686101531138,8,-4.0049972534179545,-7.589996337890611,-12.172498703002915,-14.939994812011705,2.420005798339858,3,-0.0147174821731475,3.0750164509760913,98.12000274658205,-1.0279058214013237,98.13999938964844,2.017547616816776,97.06999969482422,-0.0147174821731475
15753,2024-08-02,101.79000091552734,104.3499984741211,99.72000122070312,103.58999633789062,4453700.0,0.005432665580435092,1.7891552283188443,-0.631577679324333,91.50731214417773,87.8119708585636,-5.382688512404798,-8.983397352769032,-11.886763385430086,-14.563619813161509,33.72596108386184,4.629997253417969,4.4177275781957235,7.817501831054685,-0.41721447036132986,16.0522181324707,3.7001436803466703,11.934859981762699,-4.716000366210935,70.40465772248938,-11.245450093105731,4.117358150708011,8,-2.94000244140625,-6.200000762939453,-13.302499771118164,-15.489997863769531,1.44000244140625,4,-0.014834483963543477,1.1607663718767818,101.23999786376952,3.0750164509760913,98.12000274658205,-1.0279058214013237,98.13999938964844,-0.014834483963543477
15754,2024-08-05,98.05999755859376,104.41000366210938,97.97000122070312,104.23999786376952,3951200.0,-0.036644103776254044,-1.0251602354558509,3.4333422343162403,69.54059881895577,86.59121649670351,-1.1969502888384653,-4.628280312795027,-8.112809416633482,-10.709363427680742,36.97913024207945,6.44000244140625,4.5103921952000405,3.539998626708993,-4.215729463488671,11.295726716906657,-0.3378654183898391,7.417862671807825,6.2900009155273295,24.494609531205377,-53.000394336685666,3.877864045098829,8,1.0350036621093608,-2.439994812011733,-9.572496414184585,-11.759994506835952,4.990005493164034,0,0.035794434260852714,1.7891552283188443,101.79000091552734,1.1607663718767818,101.23999786376952,3.0750164509760913,98.12000274658205,0.035794434260852714
15755,2024-08-06,98.29000091552734,99.41999816894531,97.22000122070312,97.27999877929688,4524600.0,0.0023455370452782898,-2.8938093727002046,-0.16343075830992945,66.50520858082677,84.71810756020764,-0.7800114505324416,-4.240872845071124,-8.224359762202141,-10.806287678224322,40.378522814043926,2.1999969482421875,4.651151875808523,3.240002059936529,-3.9807986830527966,10.460802802925855,-0.37039831155813374,6.850402431431192,6.120002746582031,14.881770952708381,-58.73454520076295,3.610400371494661,8,1.5050010681152344,-2.6699981689453125,-10.025001525878906,-11.989997863769531,4.699996948242173,1,0.042120249782136465,-1.0251602354558509,98.05999755859376,1.7891552283188443,101.79000091552734,1.1607663718767818,101.23999786376952,0.042120249782136465
15756,2024-08-07,99.56999969482422,100.61000061035156,98.36000061035156,98.8499984741211,4490000.0,0.01302267542348412,-1.6470635754099685,0.7128709879667329,69.36306692000811,83.08038174966538,-1.5049830453713042,-4.879496999377764,-9.358595911158304,-11.92621063550321,43.653790051598854,2.3199996948242188,4.657411875677951,3.954000854492193,-2.780796911445563,10.68879862042995,0.5866019715233222,7.321399737461064,4.840003967285156,32.6842514070339,-39.09826212285496,3.367398882968876,8,0.4850006103515625,-3.9499969482421875,-11.61250114440918,-12.924999237060547,4.599998474121094,2,0.03545243336462889,-2.8938093727002046,98.29000091552734,-1.0251602354558509,98.05999755859376,1.7891552283188443,101.79000091552734,0.03545243336462889
15757,2024-08-08,98.04000091552734,99.94000244140624,97.87000274658205,99.0999984741211,3077700.0,-0.01536606190605827,-1.957155313351518,-1.4722163353537066,64.51422489090376,80.20441008292528,0.41337563504129093,-2.932801132028686,-7.686324688140957,-10.247399568269742,45.1907152765325,2.0699996948241903,4.773450698945865,2.0640018463134737,-4.35835568712443,8.486359379751377,-1.147176920405471,5.275180613032418,6.082402648925779,11.40472067299938,-58.38807085381402,3.2111787667189495,8,2.0149993896484375,-2.4199981689453125,-10.115001678466797,-10.935001373291016,6.909996032714858,3,0.04090169419404166,-1.6470635754099685,99.56999969482422,-2.8938093727002046,98.29000091552734,-1.0251602354558509,98.05999755859376,0.04090169419404166
15758,2024-08-09,97.52999877929688,97.9499969482422,96.11000061035156,97.43000030517578,3029600.0,-0.005201980125131733,2.9149074322074973,-0.09433840041457937,59.826947605676345,76.80395080067122,1.221098412956735,-2.008321763970727,-6.999969369527378,-9.590838416070298,46.00262686808345,1.9300003051757812,4.709316006691608,1.2254997253417912,-4.7748182805681125,7.225817731251695,-1.7746592776131536,4.225658728296736,6.316308691406249,17.10840538359295,-48.112380850100266,3.0001590029549496,8,2.6750030517578125,-1.9099960327148438,-9.604999542236328,-9.43499755859375,6.680000305175781,4,0.06285250650606744,-1.957155313351518,98.04000091552734,-1.6470635754099685,99.56999969482422,-2.8938093727002046,98.29000091552734,0.06285250650606744
15759,2024-08-12,97.13999938964844,97.48999786376952,96.62000274658205,97.48999786376952,3130000.0,-0.0039987634013097795,3.971422343324492,-3.5000381475545996,61.034047494662836,73.4928373730416,1.8126958030728275,-1.1910859915954006,-6.456756848149581,-9.073581770973163,47.562101627546845,0.9099960327148295,4.5544834749942,0.5255004882812528,-4.923137499214363,5.9741384757768685,-2.198818505466562,3.249819482029068,6.242129669433595,22.88886176215278,-41.21635047534354,2.72431899374781,8,3.1200027465820312,-1.5199966430664062,-9.21500015258789,-8.579998016357422,6.0800018310546875,0,0.06269306161776789,2.9149074322074973,97.52999877929688,-1.957155313351518,98.04000091552734,-1.6470635754099685,99.56999969482422,0.06269306161776789
15760,2024-08-13,98.12999725341795,98.37000274658205,97.4800033569336,97.52999877929688,2764000.0,0.0101914542926691,-1.5428942004817898,-1.7142888283379036,60.05171417242529,70.37022481189506,0.9176283549504234,-1.7776184530857648,-7.346255932680421,-9.921769069830262,48.76558299326231,1.230003356933608,4.299260839457261,1.201498413085929,-3.7962003692411344,6.199197195412992,-1.2973509780776027,3.7003478042494606,4.815804098740244,44.888814290364266,-16.30039605457469,2.4988493911635326,8,2.130004882812514,-2.5099945068359233,-10.204998016357408,-9.269996643066392,3.6100006103515625,1,0.05013763309942898,3.971422343324492,97.13999938964844,2.9149074322074973,97.52999877929688,-1.957155313351518,98.04000091552734,0.05013763309942898
15761,2024-08-14,97.23999786376952,98.3000030517578,97.0500030517578,97.36000061035156,3292800.0,-0.009069595582990142,-4.000076295109199,-0.20000508627598432,54.50450914864503,66.31640330847574,1.8658899089924859,-0.6267713263824533,-6.358547179781695,-8.897686516619416,49.042608199857874,1.25,3.9727894216164827,0.12549896240233238,-4.60798626239179,4.858984187196455,-2.241243649994729,2.492241574799394,5.295655443880278,29.503830631506133,-29.456420064287016,2.3667426123970614,8,3.0200042724609517,-1.2799949645995952,-9.31499862670897,-8.364997863769517,4.910003662109389,2,0.05913204572521269,-1.5428942004817898,98.12999725341795,3.971422343324492,97.13999938964844,2.9149074322074973,97.52999877929688,0.05913204572521269
15762,2024-08-15,96.55999755859376,97.18000030517578,96.16999816894531,96.9800033569336,3008700.0,-0.006993010285010648,1.4634207612649912,3.499968211583166,50.35234018594022,61.743628646449345,2.0251888989188984,0.3109614586858527,-5.596395847663686,-8.083800881051545,48.950987475406215,1.0699996948242045,3.506045673384051,-0.7080013275146371,-5.135835783001056,3.719833127971782,-2.9219185552578466,1.5059159002285725,5.590116587218134,19.911350570347842,-34.95910472891706,2.2139172277432086,8,3.7000045776367045,-0.04999542236329546,-8.40999794006349,-7.264995574951186,5.970001220703111,3,0.07881111021915377,-4.000076295109199,97.23999786376952,-1.5428942004817898,98.12999725341795,3.971422343324492,97.13999938964844,0.07881111021915377
15763,2024-08-16,96.94000244140624,97.16999816894531,95.9499969482422,96.41999816894531,2978600.0,0.003935427634843114,1.4898092643051482,-1.238088318105038,49.577107253780774,59.525462916985454,0.988850469635068,0.24268250690261084,-5.842040000370844,-8.32507421398438,49.22126022007041,1.2200012207031108,3.1957290527857083,-0.5179965972900504,-4.504087176448394,3.468093981868293,-2.511041886869222,1.4750486922891213,4.8477048922780455,40.909219880513966,-8.954583471110084,1.9930452895791695,8,1.3399963378906392,0.1849975585937642,-8.25500106811522,-7.600002288818345,4.470001220703139,4,0.08262837121009436,1.4634207612649912,96.55999755859376,-4.000076295109199,97.23999786376952,-1.5428942004817898,98.12999725341795,0.08262837121009436
15764,2024-08-19,97.54000091552734,97.73999786376952,96.7300033569336,97.18000030517578,1903900.0,0.006189379606048151,1.6578994920393335,0.6923031779101688,47.986582507797074,57.467837797759934,0.34345100702235243,-0.11180782244225895,-6.28987600222807,-8.775216568018294,49.26276998122383,1.0099945068359233,2.449094174657006,-0.07749824523925497,-3.7855438936142605,3.6305474031357505,-1.9315210694267648,1.7765245789482549,3.780689587321575,65.70248585255068,21.154071458644637,1.8540228241875036,8,0.7399978637695312,-0.41500091552734375,-8.44999885559082,-7.970001220703125,3.6100006103515625,0,0.06838218275927366,1.4898092643051482,96.94000244140624,1.4634207612649912,96.55999755859376,-4.000076295109199,97.23999786376952,0.06838218275927366
15765,2024-08-20,97.63999938964844,97.9000015258789,97.30999755859376,97.4000015258789,1802100.0,0.0010252047691459154,-1.8095039145520833,0.6666596024244479,48.39785297273836,55.13836958139663,0.15818870429862386,0.10880729126607491,-6.220517780851196,-8.760299847038013,49.32680191761295,0.590003967285142,1.5721873223759815,-0.17749977111816406,-3.3791642675164013,3.024164725280073,-1.7783320193172898,1.4233324770809617,3.251035628831943,71.91481072657646,30.366465966071743,1.6008322481991213,8,0.30500030517578125,0.15500259399414062,-8.549997329711914,-8.069999694824219,3.0999984741210795,1,0.05714872865562781,1.6578994920393335,97.54000091552734,1.4898092643051482,96.94000244140624,1.4634207612649912,96.55999755859376,0.05714872865562781
15766,2024-08-21,98.01000213623048,98.73999786376952,97.63999938964844,97.98999786376952,2220000.0,0.0037894587146143355,-2.055546136565891,0.08335187716577312,36.79479629597289,52.05843307084876,-0.5100031065254882,-0.027095578460603065,-6.421432079779109,-9.032826429087706,49.03576030786628,1.0999984741210795,1.2325830148069201,0.04300270080567259,-2.8753473834272825,2.9613527850386276,-1.4161723413107978,1.502177742922143,2.485749836630845,73.83528716867595,37.76346598220771,1.4591750421164762,8,-0.6650047302246236,0.20499801635740766,-8.815000534057631,-8.440002441406264,3.829994201660142,2,0.038057296666053286,-1.8095039145520833,97.63999938964844,1.6578994920393335,97.54000091552734,1.4898092643051482,96.94000244140624,0.038057296666053286
15767,2024-08-22,98.29000091552734,98.37999725341795,97.6500015258789,97.66999816894531,1974700.0,0.0028568388245484577,-1.212121562416871,30.993516399650854,35.367901190465446,49.34076124693644,-0.8390445270437112,-0.12030307216951996,-6.5210892743663464,-9.188141843684747,48.21630113724094,0.7299957275390483,0.9576727952843385,0.20050125122070028,-2.5423250254847574,2.943327527926158,-1.1709118871320356,1.5719143895734362,1.8420906553644585,83.87108241657609,49.988196373852404,1.3714131383527304,8,-0.9450035095214844,0.2050018310546875,-8.010000228881836,-8.235000610351562,4.30999755859375,3,0.03927154923590792,-2.055546136565891,98.01000213623048,-1.8095039145520833,97.63999938964844,1.6578994920393335,97.54000091552734,0.03927154923590792
15768,2024-08-23,98.25,99.20999908447266,98.02999877929688,98.55999755859376,3530600.0,-0.00040696830964237485,-2.14666748046875,-0.49999384728975405,51.14874451781691,48.24239424950911,-0.7668090420204408,0.0647854068496656,-6.282986123386493,-9.03280302771924,47.45593002340205,1.1800003051757812,0.48288629143746675,0.07050018310546591,-2.561709078186226,2.7027094443971578,-1.2456044475403871,1.386604813751319,1.547524001079836,61.290292809283265,25.136737849661493,1.3161046306458468,8,-0.6700019836425781,0.24500274658203125,-7.69999885559082,-7.924999237060547,3.970001220703125,4,0.04356232854246178,-1.212121562416871,98.29000091552734,-2.055546136565891,98.01000213623048,-1.8095039145520833,97.63999938964844,0.04356232854246178
15769,2024-08-26,99.0199966430664,99.80999755859376,98.5,98.5999984741211,1720900.0,0.007837115959963503,-3.2258318566647435,-1.3548434731245687,54.14299619655961,47.58587002996848,-1.3880518510308093,-0.5814427977019818,-6.8399144672218455,-9.667762297265824,46.56927136791126,1.5599975585937642,0.1931898994524488,0.7429969787597628,-1.8604750578771672,3.3464690153966927,-0.5587390395587022,2.0447329970782278,-3.0699996948242045,68.39996337890568,28.33475653007425,1.3017360183184665,8,-1.1399993896484233,-0.2649955749511719,-8.469995498657227,-8.694995880126953,2.790000915527358,0,0.024136609776489237,-2.14666748046875,98.25,-1.212121562416871,98.29000091552734,-2.055546136565891,98.01000213623048,0.024136609776489237
15770,2024-08-27,98.54000091552734,99.41999816894531,98.1999969482422,99.0199966430664,2447200.0,-0.0048474625713156305,-1.1034437399700356,-1.142851952770209,43.570540039585204,46.370984573406275,-0.9429412546069358,-0.0737232828925869,-6.151258768894621,-9.048241532977272,45.35330161226272,1.2200012207031108,0.028882673038680196,0.24300117492676065,-2.3621846286587527,2.848186978512274,-1.0595917268660031,1.5455940767195244,-2.5128039550781125,41.47475969144847,0.45625220103530495,1.3025929017927576,8,-0.6600036621093608,0.3400001525878906,-7.819999694824219,-8.21500015258789,2.8300018310547017,1,0.02648671185409235,-3.2258318566647435,99.0199966430664,-2.14666748046875,98.25,-1.212121562416871,98.29000091552734,0.02648671185409235
15771,2024-08-28,98.54000091552734,99.83999633789062,98.5,98.9499969482422,3245000.0,0.0,-4.469396652393928,0.8541660043869705,53.85802723507267,46.76050535664322,-0.8260065456225334,-0.04284124706811099,-5.930237201247905,-8.90714030490085,43.94121763431578,1.339996337890625,-0.12818010934078927,0.22200126647949503,-2.3839481534054983,2.8279506863644883,-1.0809734434630087,1.5249759764219988,-2.437147943115221,40.63933780879089,-3.9547103225680686,1.3029747099424978,8,-0.6450042724609375,0.5550003051757812,-7.545000076293945,-8.21500015258789,1.7399978637695312,2,0.022325927824255798,-1.1034437399700356,98.54000091552734,-3.2258318566647435,99.0199966430664,-2.14666748046875,98.25,0.022325927824255798
15772,2024-08-29,99.75,99.79000091552734,98.08999633789062,98.66999816894531,2749600.0,0.012279268045774838,1.9310331219910026,-2.6341762965443176,65.45963429873265,48.52523058386009,-1.7164167415527771,-1.4442375015607354,-6.894149951225742,-9.972679070832214,41.82443943001708,1.7000045776367188,-0.3089805035771036,1.506500244140625,-0.8176822632701857,3.8306827515514357,0.34440899043521256,2.6685914978460374,-3.4976612929687434,95.02781992918563,45.01727666574141,1.1620912537054078,8,-1.4650001525878906,0.045001983642578125,-8.022500991821289,-9.0,-1.6900024414062358,3,0.020952344239504983,-4.469396652393928,98.54000091552734,-1.1034437399700356,98.54000091552734,-3.2258318566647435,99.0199966430664,0.020952344239504983
15773,2024-08-30,100.27999877929688,100.9800033569336,99.66000366210938,99.94000244140624,2892100.0,0.00531327097039469,-1.9333525482350549,0.31481089023581754,71.44810651146616,51.13206658426777,-1.9252762891783561,-2.206279238373952,-7.177468323815262,-10.366602498158528,39.28364197770991,1.3199996948242188,-0.3019361221795549,2.1119991302490178,0.21383835666910045,4.010159903828935,1.162918743459059,3.0610795170389764,-3.8841537670312505,75.77844714479183,21.414467150277787,0.9490803867899567,8,-1.1349983215332031,-0.22499847412109375,-7.677499771118164,-8.654998779296875,-2.0800018310546733,4,0.023135218618522746,1.9310331219910026,99.75,-4.469396652393928,98.54000091552734,-1.1034437399700356,98.54000091552734,0.023135218618522746
15774,2024-09-03,101.56999969482422,101.98999786376952,100.0,100.19000244140624,3379900.0,0.012863990139912795,-1.2613584640660127,4.058859168835704,72.57220896144071,53.81810613856803,-2.8871157687642466,-3.393840770495956,-8.173955606094879,-11.483064094642685,38.042291837152554,1.989997863769517,-0.11456901351053261,3.2264999389648494,0.7959811664737231,5.657018711455976,2.0112405527192863,4.441759325210413,-4.899105181878511,89.23082039434206,32.277493098281724,1.215259386245566,9,-1.7550010681152344,-1.5149993896484375,-8.632499694824219,-9.944999694824219,-3.8499984741210938,1,0.0063995424616707375,-1.9333525482350549,100.27999877929688,1.9310331219910026,99.75,-4.469396652393928,98.54000091552734,0.0063995424616707375
15775,2024-09-04,102.43000030517578,103.0999984741211,101.55999755859376,101.9499969482422,2843900.0,0.008467073081968257,-1.4444417533045841,0.34782921179350557,84.18975589946513,59.08421276117827,-3.348310973521478,-4.140042347025826,-8.759536901620294,-12.156695246254742,37.37001389067708,1.5400009155273295,0.10779477603611554,3.879500579833987,0.8394210445990495,6.919580115068925,2.3594608122165113,5.399540347451463,-5.33357752416417,86.62678875723155,25.118936696447278,1.520039767617472,9,-2.0550003051757812,-2.25,-9.232501983642578,-10.755001068115234,-5.209999084472656,2,-0.006052940981497668,-1.2613584640660127,101.56999969482422,-1.9333525482350549,100.27999877929688,1.9310331219910026,99.75,-0.006052940981497668
15776,2024-09-05,103.0999984741211,103.4000015258789,101.41000366210938,103.04000091552734,3209300.0,0.006541034530402667,5.030263097054608,0.12499403957721104,93.13988072771193,65.5033215986501,-3.5988176861841055,-4.776938354359203,-9.101374985299998,-12.621602416936568,36.42945600146026,1.9899978637695312,0.35979088371593093,4.372998809814447,0.733004272053634,8.01299334757526,2.5530015409340336,6.192996078694861,-5.403218123798538,94.35023053392779,26.441370488258826,1.8199972688804096,9,-2.384998321533203,-2.9199981689453125,-9.382497787475586,-11.044998168945312,-4.849998474121094,3,-0.016779784220591343,-1.4444417533045841,102.43000030517578,-1.2613584640660127,101.56999969482422,-1.9333525482350549,100.27999877929688,-0.016779784220591343
15777,2024-09-06,102.0500030517578,103.5500030517578,101.97000122070312,103.4800033569336,3659200.0,-0.010184242850661662,1.0127415772926032,-23.83430824008162,80.96975794891893,68.81676753543921,-2.189640532046184,-3.595461368827941,-7.737358942573351,-11.351538720004257,35.78923838875342,1.5800018310546733,0.6002004205609666,3.1225032806396342,-0.7897390294609323,7.034745590740201,1.166382125589351,5.0786244356899175,-3.6688361603684854,61.439582638711684,-9.476229727516355,1.9561211550502842,9,-1.2300033569335795,-1.870002746582017,-7.962503433227525,-9.625003814697251,-3.2600021362304545,4,-0.017344480348160385,5.030263097054608,103.0999984741211,-1.4444417533045841,102.43000030517578,-1.2613584640660127,101.56999969482422,-0.017344480348160385
15778,2024-09-09,103.66000366210938,103.86000061035156,102.0500030517578,102.6500015258789,2538300.0,0.01577658561690609,1.5673796473153856,-0.7062950494309896,83.04541803126727,72.02814773929562,-3.2983897580270565,-4.977889466968776,-9.044907370242953,-12.707520771616487,36.2701458301585,1.8099975585937642,1.0552171091923697,4.426003646850589,0.04262534012461572,8.809381953576562,2.2343144934876022,6.617692800213575,-4.555199708268475,94.81873273009737,22.283305867664126,2.1916891533629856,9,-2.6850051879882812,-3.4800033569335938,-8.21750259399414,-10.010002136230469,-4.0,0,-0.054022823709030665,1.0127415772926032,102.0500030517578,5.030263097054608,103.0999984741211,-1.4444417533045841,102.43000030517578,-0.054022823709030665
15779,2024-09-10,103.2300033569336,104.41000366210938,102.7300033569336,104.0999984741211,2932000.0,-0.00414817952908253,1.2550256531044865,-0.8613794822598068,79.14499764912532,75.98086525146674,-2.4679263971045486,-4.2881012720714295,-8.293162211620896,-12.051046590990836,36.83435743250781,1.6800003051757812,1.5347538597562504,3.691503143310541,-0.9195892543746425,8.302595540995725,1.3859569444679494,5.997049342153133,-3.3643679380509894,60.666656494140625,-11.453744564914814,2.305546198842589,9,-1.9800033569335938,-3.0500030517578125,-6.010004043579102,-8.090003967285156,-1.910003662109375,1,-0.04872620599748867,1.5673796473153856,103.66000366210938,1.0127415772926032,102.0500030517578,5.030263097054608,103.0999984741211,-0.04872620599748867
15780,2024-09-11,103.0500030517578,103.2699966430664,101.68000030517578,103.12000274658205,2429400.0,-0.0017436820626016702,7.594865450046396,0.08045987091346048,76.80855467402529,78.53092385579481,-1.766691150880689,-3.921673734650369,-7.7720455761887735,-11.664396527285746,36.84104627288862,1.589996337890625,1.820799160085059,3.2655025482177535,-1.5496439700862084,8.080649066521715,0.8579292890657797,5.673075807369727,-2.366381349094368,54.66664632161411,-16.52479737945427,2.4075732591519783,9,-1.8000030517577983,-2.870002746582017,-5.69250106811522,-7.88000106811522,-2.1399993896484233,2,-0.05172248105977861,1.2550256531044865,103.2300033569336,1.5673796473153856,103.66000366210938,1.0127415772926032,102.0500030517578,-0.05172248105977861
15781,2024-09-12,102.98999786376952,103.4000015258789,102.26000213623048,102.7699966430664,2098100.0,-0.0005822919574116625,1.1922885061181099,-3.1428882833772676,75.59913234267458,79.65753474956614,-1.1276565667804448,-3.593021859929948,-7.3755492647621,-11.422178673004922,37.14097536273209,1.1399993896484233,2.0443046027502163,2.917997360229478,-1.9438707149715384,7.779865435430494,0.4870633226289698,5.348931397829986,-1.63562740840581,47.98519955173817,-20.709984120437717,2.430934037600505,9,-0.954994201660142,-2.809997558593736,-5.282495498657212,-7.819995880126939,-2.2999954223632812,3,-0.05602482534953235,7.594865450046396,103.0500030517578,1.2550256531044865,103.2300033569336,1.5673796473153856,103.66000366210938,-0.05602482534953235
15782,2024-09-13,104.16999816894531,104.1999969482422,102.56999969482422,103.20999908447266,1425900.0,0.011457426251592295,2.196083564584472,4.363607990012766,78.68218372364996,80.46132110647545,-1.8045085209272855,-4.399218273259237,-8.196474579307207,-12.422431885899954,38.10866070061454,1.629997253417983,2.4762056901941065,3.7174976348876925,-1.1781111455777165,8.613106415353101,1.269693244654988,6.165302025120397,-2.4899978637695312,91.2086008042993,20.685435025953026,2.4478043902327054,9,-1.964996337890625,-3.9899978637695312,-6.332496643066406,-8.999996185302734,-4.0099945068359375,4,-0.056830164855567356,1.1922885061181099,102.98999786376952,7.594865450046396,103.0500030517578,1.2550256531044865,103.2300033569336,-0.056830164855567356
15783,2024-09-16,104.9499969482422,105.18000030517578,104.04000091552734,104.31999969482422,2171900.0,0.007487748804908989,1.0917343860459583,0.6562477648237041,78.70282494554901,81.14250066026526,-2.07009650900126,-4.794158957516586,-8.610602840268811,-13.026861344894527,39.37674833670349,1.1399993896484375,2.877173410530375,4.096996688842793,-0.8982644521893945,9.092257829874981,1.5993661183266994,6.594627259358887,-2.778596038818378,93.42847551618344,21.701638579449806,2.4976305705160944,9,-1.6549949645996236,-4.384998321533217,-7.1124954223632955,-9.779994964599624,-5.059997558593764,0,-0.058694580389104356,2.196083564584472,104.16999816894531,1.1922885061181099,102.98999786376952,7.594865450046396,103.0500030517578,-0.058694580389104356
15784,2024-09-17,104.20999908447266,104.94000244140624,103.91999816894531,104.70999908447266,1724200.0,-0.00705095650583476,1.1249940395772406,-0.7936542537087318,76.7705388558928,80.31814321097944,-1.0239075781994984,-3.7195433268985596,-7.481611399655975,-12.126748271187068,40.468995638485616,1.0299987792968892,3.1023604909343163,3.0234989166259822,-1.9309046227915019,7.977902456043466,0.5462971469172402,5.500700686334724,-1.6399993896484375,72.28567940848214,-3.1328506667957043,2.4772017697087434,9,-0.9149971008300781,-3.645000457763672,-6.297496795654297,-9.039997100830078,-3.3799972534179688,1,-0.043661793132490634,1.0917343860459583,104.9499969482422,2.196083564584472,104.16999816894531,1.1922885061181099,102.98999786376952,-0.043661793132490634
15785,2024-09-18,103.22000122070312,104.36000061035156,102.5500030517578,104.1500015258789,1890100.0,-0.009500027564217084,1.681480895409381,1.8600006103515625,70.20726532188074,77.77007483255376,0.1005059651677982,-2.41382983038055,-6.124801669092889,-10.98859033429062,41.1448068689256,1.8099975585937642,3.2348971831279556,1.7545009613037053,-2.9826907737489563,6.491692696356367,-0.6140949062226326,4.123096828830043,1.9599990844726562,32.87670159119973,-45.00207140380378,2.3685958675263326,9,0.20999908447265625,-2.6550025939941406,-5.279998779296875,-8.049999237060547,-3.8300018310546875,2,-0.018407299974898872,1.1249940395772406,104.20999908447266,1.0917343860459583,104.9499969482422,2.196083564584472,104.16999816894531,-0.018407299974898872
15786,2024-09-19,101.73999786376952,102.83999633789062,101.27999877929688,102.2699966430664,4300400.0,-0.014338338882297519,-1.1517252991255118,0.5698909735268453,58.39661654014304,75.26194800935643,1.5279900116507577,-0.6746461486025623,-4.3056745047098275,-9.341981487633106,41.22005076787255,1.94000244140625,3.232132280100757,0.08799781799315554,-4.361340856433387,4.537336492419698,-2.1366715192201156,2.3126671552064266,3.3874024963378986,11.79484370506692,-61.274440264711856,2.22466933721327,9,1.490001678466811,-1.1749992370605327,-3.799995422363267,-6.569995880126939,-3.5499954223632812,3,-0.008157993110747941,1.681480895409381,103.22000122070312,1.1249940395772406,104.20999908447266,1.0917343860459583,104.9499969482422,-0.008157993110747941
15787,2024-09-20,102.1500015258789,102.26000213623048,101.06999969482422,102.0,5395300.0,0.004029916165895653,5.4323978802808375,-0.28302239880231866,57.97102391908804,72.4759042191143,1.2668898547678822,-0.8228278155219471,-4.448294180306263,-9.603817713240105,41.246811385353425,1.1900024414062642,3.068285685789249,0.3050014495849638,-3.8558159454543954,4.465818844624323,-1.775407247934723,2.3854101471046505,2.823502770996086,26.277412911680955,-44.53041241854342,2.0804086975196823,9,0.9749984741210938,-1.5850028991699219,-4.039999008178711,-6.979999542236328,-3.0400009155273438,4,-0.01429269762764307,-1.1517252991255118,101.73999786376952,1.681480895409381,103.22000122070312,1.1249940395772406,104.20999908447266,-0.01429269762764307
15788,2024-09-23,102.52999877929688,102.98999786376952,101.9499969482422,102.94000244140624,2720600.0,0.0037199926357485147,3.0784788917812245,-2.733329942525718,54.43622509958048,69.73048504694266,0.7931531844462256,-0.9125232779082353,-4.554847606426563,-9.821714674148708,41.09869276708794,1.0400009155273153,2.7716147511915494,0.47099876403808594,-3.3365611625074507,4.278558690583623,-1.4327811992346824,2.3747787273108543,2.2092952414550666,37.726047759581725,-29.48108428957962,1.9037799632727703,9,0.595001220703125,-1.9650001525878906,-4.144996643066406,-7.359996795654297,-5.1399993896484375,0,-0.023115138451226147,5.4323978802808375,102.1500015258789,-1.1517252991255118,101.73999786376952,1.681480895409381,103.22000122070312,-0.023115138451226147
15789,2024-09-24,101.41000366210938,103.0199966430664,101.27999877929688,101.83999633789062,3226900.0,-0.010923584614473403,-4.0434542237947815,1.0487532564198354,45.39712465321703,66.24032615574174,1.8191329084199168,0.41709022627480863,-3.1681406334890028,-8.578336706381464,40.56665295461653,1.7399978637695312,2.607413999084656,-0.7684967041015653,-4.315570603151301,2.77857719494817,-2.542033653626433,1.0050402454233023,3.1091326990868993,10.334464214903056,-52.168334284965496,1.773536949524867,9,1.714996337890625,-0.4550018310546875,-3.7075042724609375,-6.240001678466797,-4.010002136230469,1,-0.014988701484771494,3.0784788917812245,102.52999877929688,5.4323978802808375,102.1500015258789,-1.1517252991255118,101.73999786376952,-0.014988701484771494
15790,2024-09-25,101.1500015258789,101.91000366210938,100.79000091552734,101.55999755859376,2650100.0,-0.0025638706916605303,1.0180079867483212,0.9534953867991813,40.862243285488226,62.38067181605437,1.9906106918103177,0.9303523865859233,-2.6682852486550814,-8.196807702749737,40.1190995238207,1.1200027465820312,2.24114661502945,-1.158998870849615,-4.312668725342689,1.9946709836434593,-2.7358337980961522,0.4178360563969221,3.162186635335047,16.143556057340312,-40.582116591959775,1.576834927246537,9,1.8349990844726562,0.09499740600585938,-3.4475021362304688,-5.979999542236328,-2.4000015258789062,2,-0.003163615323746205,-4.0434542237947815,101.41000366210938,3.0784788917812245,102.52999877929688,5.4323978802808375,102.1500015258789,-0.003163615323746205
15791,2024-09-26,100.73999786376952,101.4000015258789,100.54000091552734,101.0,2436600.0,-0.0040534222038987044,-1.606078120845712,0.6341576880850162,43.469569536600225,58.4681591286044,2.288553514857668,1.5954232265471262,-2.072084631124355,-7.672016037461262,39.43379398858467,0.8600006103515625,1.9086578663723088,-1.6790023803711023,-4.403401759797134,1.0453969990549297,-3.0412020700841254,-0.3168026906580792,3.2904153177895097,8.064406967371404,-46.07947270643473,1.3621996897130182,9,2.1200027465820455,0.6700019836425923,-2.8699970245361186,-5.569995880126939,-3.489997863769517,3,-0.013400818967126416,1.0180079867483212,101.1500015258789,-4.0434542237947815,101.41000366210938,3.0784788917812245,102.52999877929688,-0.013400818967126416
15792,2024-09-27,101.83999633789062,102.13999938964844,101.0,101.23999786376952,2019100.0,0.010919183020121181,-1.1111213150886214,-2.307667478505753,40.44114229295271,54.2168610560937,0.9200385528402535,0.6956990962140992,-2.9682979953009863,-8.653017807072459,39.183444046374255,1.4000015258789205,1.6329996392277053,-0.6835037231445256,-3.122202724188483,1.755195277899432,-1.9028532236665114,0.5358457773774603,1.8413756170652391,52.419260562730344,3.2791799004639657,1.2193495005219803,9,0.9000053405761719,-0.42499542236328125,-4.05999755859375,-6.669994354248047,-3.4399948120117188,4,-0.03584047552765246,-1.606078120845712,100.73999786376952,1.0180079867483212,101.1500015258789,-4.0434542237947815,101.41000366210938,-0.03584047552765246
15793,2024-09-30,102.5999984741211,102.91999816894531,101.41000366210938,101.87000274658205,2890400.0,0.007462707811858982,1.2043793994475631,1.2166626400314824,46.80200765262657,50.88702425573078,-0.23285384565078004,0.1248166391695662,-3.500198899656283,-9.305321045883176,38.61726619675702,1.5099945068359375,1.3884312839243478,-0.03950157165527912,-2.237725015155675,2.158721871845117,-1.13861329340547,1.0596101500949118,0.7672363768919155,83.0645607860751,33.92089927177673,1.0991117217501973,9,-0.14999771118164062,-0.9949989318847656,-4.679998397827148,-7.429996490478516,-2.1999969482421875,0,-0.0340155742268341,-1.1111213150886214,101.83999633789062,-1.606078120845712,100.73999786376952,1.0180079867483212,101.1500015258789,-0.0340155742268341
15794,2024-10-01,102.22000122070312,102.9000015258789,101.66999816894531,102.27999877929688,2072200.0,-0.003703676988979887,-1.1206887479940018,-0.0821889174557404,45.87063891035589,48.18295465445024,-0.18419331358312263,0.5860545170750839,-2.9308209173906334,-8.83007784103296,37.683169593268204,1.2300033569335938,0.9509926342446988,-0.45199890136719034,-2.6023432128550468,1.698345410120666,-1.5271710571111186,0.6231732543767379,0.8645102367613191,70.58832957740158,21.228572090413998,1.0751721557439267,10,-0.44000244140625,-0.5850028991699219,-4.182500839233398,-7.049999237060547,-5.970001220703125,1,-0.04725104454485607,1.2043793994475631,102.5999984741211,-1.1111213150886214,101.83999633789062,-1.606078120845712,100.73999786376952,-0.04725104454485607
15795,2024-10-02,101.80999755859376,102.19000244140624,101.2699966430664,101.38999938964844,2580300.0,-0.004010992537792357,-1.7878808896286618,-7.000254323499728,44.32692244208099,46.61965531022112,0.005328012695301254,0.9984168940647891,-2.3094072899643407,-8.332153190136879,36.2500067447995,0.9500045776367188,0.4101648783832701,-0.8310024261474496,-3.0136696724325986,1.3516648201376995,-1.922336049290024,0.26033119699512497,1.1100006103515483,53.361265070476406,3.669519585277868,1.0913336231425752,10,-0.02999877929688921,-0.17499923706056109,-3.4924983978271626,-6.639995574951186,-5.479995727539077,2,-0.04331594281963136,-1.1206887479940018,102.22000122070312,1.2043793994475631,102.5999984741211,-1.1111213150886214,101.83999633789062,-0.04331594281963136
15796,2024-10-03,101.37000274658205,102.4499969482422,101.23999786376952,101.9499969482422,3054300.0,-0.004321725003072485,-1.8809365945812118,-1.3809445958219333,35.50726411853228,44.12368199904826,0.43283708961571676,1.3725297258391294,-1.7032447178520584,-7.8164417230926375,34.7025390610737,1.2099990844726847,-0.10838831721788722,-1.1844974517822067,-3.426877886584222,1.0578829830198089,-2.3056876691832144,-0.0633072343811989,1.5299987792968608,19.270994762734293,-24.12943621134865,1.1211902174010058,10,0.40999603271482954,0.26499557495115766,-2.990003585815444,-6.200000762939467,-4.970001220703139,3,-0.025845937413377262,-1.7878808896286618,101.80999755859376,-1.1206887479940018,102.22000122070312,1.2043793994475631,102.5999984741211,-0.025845937413377262
15797,2024-10-04,100.27999877929688,100.83999633789062,99.61000061035156,100.47000122070312,1900800.0,-0.010752727017381059,1.645172934304653,0.3275936912169006,26.579751267994595,41.028518239983164,1.3741970561827088,2.4486752296433565,-0.4827479980128544,-6.6548536235021345,32.60349320121362,1.760002136230483,-0.5517154104335447,-2.1860012054443416,-4.641777474462586,0.2697750635739027,-3.413889339953471,-0.9581130709352124,2.384002685546875,20.241651453965446,-16.13531492694885,1.2278881345091226,10,1.0349998474121094,1.3549995422363281,-1.7849998474121094,-5.109996795654297,-5.769996643066392,4,-0.030215385083574908,-1.8809365945812118,101.37000274658205,-1.7878808896286618,101.80999755859376,-1.1206887479940018,102.22000122070312,-0.030215385083574908
15798,2024-10-07,98.05999755859376,99.77999877929688,97.68000030517578,99.62999725341795,2928900.0,-0.022138026004458244,1.2459843740437773,8.26305011243159,23.144108877080342,38.555960931523536,3.233483010081855,4.4560932117008605,1.8249746934283593,-4.363794782693375,30.421355599394957,2.5999984741210938,-0.7961234890061064,-4.126002120971663,-7.206182748832219,-1.0458214931111058,-5.666092434901941,-2.5859118070413842,4.3899993896484375,7.279639167724141,-23.540769981529174,1.5400903139302804,10,2.2400016784667827,3.370002746582017,0.9800033569335795,-2.889995574951186,-5.099998474121108,0,0.0034673054838898487,1.645172934304653,100.27999877929688,-1.8809365945812118,101.37000274658205,-1.7878808896286618,101.80999755859376,0.0034673054838898487
15799,2024-10-08,98.1999969482422,98.69000244140624,97.9000015258789,98.08000183105469,2194200.0,0.0014276911394452974,-2.2916997806528956,-0.07643002580389122,26.320748198456428,36.94023925518667,2.8946640004592865,4.131775085241429,1.756144606730075,-4.450042311986692,27.95707378023222,0.7900009155273295,-1.0819398129483204,-3.734502410888652,-7.246853885878764,-0.22215093589854007,-5.490678148383708,-1.978326673393596,3.582200469970701,10.901404801244,-18.846808419415815,1.7561757374950557,10,2.100002288818345,3.2300033569335795,1.4000034332275249,-3.0299949645996236,-4.869995117187514,1,0.022403305967476195,1.2459843740437773,98.05999755859376,1.645172934304653,100.27999877929688,-1.8809365945812118,101.37000274658205,0.022403305967476195
15800,2024-10-09,97.72000122070312,98.48999786376952,97.41000366210938,98.04000091552734,1777100.0,-0.004887940350874587,-1.2978726858051595,-2.666772634791139,29.062514156105564,35.3394553240206,3.1703428577398682,4.4185267182202494,2.268704836045643,-3.9276414462282645,26.399402284404328,1.079994201660142,-1.3783504441232992,-3.947998046875,-7.886902818320564,-0.009093275429435721,-5.917450432597775,-1.978545661152225,3.487888601684574,6.150753403713565,-24.799841731428696,1.969452385722782,10,2.4449996948242188,3.575000762939453,2.214998245239258,-2.549999237060547,-3.959999084472642,2,-0.015042992246623976,-2.2916997806528956,98.1999969482422,1.2459843740437773,98.05999755859376,1.645172934304653,100.27999877929688,-0.015042992246623976
15801,2024-10-10,97.22000122070312,98.33999633789062,97.0500030517578,97.7300033569336,1669400.0,-0.005116659780536992,-2.0352837691071115,1.5937581956464726,24.5613883143439,33.575038215286284,3.4850078830045987,4.705333939681736,2.796775353822113,-3.3897889637571836,24.779217644132835,1.2899932861328267,-1.503986531761086,-4.15949821472168,-8.514011289599182,0.1950148601558226,-6.336754752160431,-1.9822416772829285,3.380226816040036,4.485447759692121,-25.938606748633877,2.177256537438753,10,2.7649993896484375,3.895000457763672,3.0574989318847656,-2.049999237060547,-0.9100036621093608,3,-0.009154488566894936,-1.2978726858051595,97.72000122070312,-2.2916997806528956,98.1999969482422,1.2459843740437773,98.05999755859376,-0.009154488566894936
15802,2024-10-11,98.25,98.37000274658205,97.26000213623048,97.3000030517578,1849100.0,0.010594515185806674,-1.1553435453764929,-1.8627313118016047,29.303673621174653,31.630778878458297,2.1145859509346536,3.38250639373733,1.706812364958168,-4.374284180916291,22.780183203038643,1.1500015258789205,-1.5419907743278571,-2.8334995269775334,-7.194161938876491,1.5271628849214238,-5.013830732927005,-0.6531683210280619,1.7111875394458025,43.956000961361404,13.858453586801843,2.1803312059494755,10,1.7250022888183594,2.865001678466797,2.197500228881836,-3.079998016357422,-1.760002136230483,4,-0.018829501008866045,-2.0352837691071115,97.22000122070312,-1.2978726858051595,97.72000122070312,-2.2916997806528956,98.1999969482422,-0.018829501008866045
15803,2024-10-14,98.79000091552734,98.94000244140624,98.16000366210938,98.3499984741211,2510900.0,0.005496192524451438,1.1080891601542788,0.4631619524887899,36.57785771964018,30.59824763504544,1.092153124833743,2.4847461462124016,1.0941548105921868,-4.865658610965681,20.203624310867603,0.7799987792968608,-1.5850685761715937,-1.9854988098144588,-6.056864679190724,2.0858670595618065,-4.021181744502599,0.05018412487368096,0.6471734161346205,92.06340876613753,57.00948664226123,2.0356829346881327,10,0.9599990844726562,2.325000762939453,1.7099990844726562,-3.6199989318847656,-2.090003967285142,0,-0.04332421034145517,-1.1553435453764929,98.25,-2.0352837691071115,97.22000122070312,-1.2978726858051595,97.72000122070312,-0.04332421034145517
15804,2024-10-15,99.66000366210938,100.61000061035156,99.27999877929688,99.37000274658205,3174200.0,0.008806587088970197,-4.659475691908124,0.6590893327784391,42.815827053369716,30.43034814741085,-0.2002301702410989,1.3242884249395814,0.28035446451926305,-5.663279643058132,17.44879435472185,1.8199996948242188,-1.6697369100873942,-0.8879962921142521,-4.647882009948319,2.8718894257198144,-2.7679391510312854,0.9919465668027811,-2.6100006103515767,73.3146741646237,34.38701817546751,1.87994285891703,10,0.089996337890625,1.4549980163574219,0.9174957275390625,-4.490001678466797,-2.8600006103515767,1,-0.06722862062450485,1.1080891601542788,98.79000091552734,-1.1553435453764929,98.25,-2.0352837691071115,97.22000122070312,-0.06722862062450485
15805,2024-10-16,101.31999969482422,101.70999908447266,99.86000061035156,100.0999984741211,2695100.0,0.016656592130409154,-1.1764727001822082,4.206887479940224,52.495706001617854,32.317952801087024,-2.1646812633504595,-0.5115782257778676,-1.310405927078321,-7.2053785315921886,15.957977474235008,2.0499954223632812,-1.8642231680694437,0.8669998168945341,-2.6996707651697136,4.433670398958782,-0.9163354741375827,2.650335107926651,-4.198796691894543,91.63090726021008,46.78341083370691,1.7833352910321218,10,-1.9399986267089844,-0.20499801635742188,-0.6049995422363281,-5.6999969482421875,-3.2399978637695312,2,-0.07885903955621199,-4.659475691908124,99.66000366210938,1.1080891601542788,98.79000091552734,-1.1553435453764929,98.25,-0.07885903955621199
15806,2024-10-17,100.91000366210938,101.81999969482422,100.56999969482422,101.75,2008900.0,-0.004046545933179546,1.5510315297781239,-0.6885208995172224,45.745684817145694,34.44750097321492,-2.041481710740044,-0.17597376128389897,-0.8757754536844686,-6.673722769410659,15.369132485337206,1.25,-2.0501528704334646,0.49850349426269247,-3.0241586141891474,4.021165602714532,-1.2628275599632275,2.2598345484886124,-3.6052488159179745,80.0439359665912,34.6607233788379,1.7613310542259188,10,-1.4750022888183594,0.20499801635742188,-0.19500350952148438,-5.290000915527344,-3.32000732421875,3,-0.07085523007035266,-1.1764727001822082,101.31999969482422,-4.659475691908124,99.66000366210938,1.1080891601542788,98.79000091552734,-0.07085523007035266
15807,2024-10-18,100.69000244140624,100.83999633789062,99.76000213623048,100.83000183105469,3111800.0,-0.0021801725569230435,12.500906056270685,0.1666666666666836,40.80848148493536,36.41020904075437,-1.963710402074625,-0.07479501606194106,-0.583864336977669,-6.3265175243156335,14.705587296927774,1.150001525878892,-2.2100316521359105,0.35150222778318607,-3.078767095606537,3.781771551172909,-1.3636324339116754,2.0666368894780476,-3.114332904296873,69.1257246369255,27.331273891328422,1.7151346616948648,10,-1.2550010681152202,0.4249992370605611,0.41749954223634234,-5.0699996948242045,-2.590003967285142,4,-0.04349989846669533,1.5510315297781239,100.91000366210938,-1.1764727001822082,101.31999969482422,-4.659475691908124,99.66000366210938,-0.04349989846669533
15808,2024-10-21,100.16000366210938,101.08000183105469,99.66000366210938,100.77999877929688,2548000.0,-0.005263668352826545,1.3278635215248769,4.428555858310177,40.227709341598754,37.955426945547956,-1.234298792732389,0.28305847658306504,0.029809741109374954,-5.652742991899004,13.712559495665442,1.4199981689453125,-2.2671053135617143,-0.05999679565429972,-3.331577854279047,3.2115842629704474,-1.6957873249666733,1.5757937336580738,-2.329674315537119,34.64584904016845,-3.3615251688265673,1.6357905293123762,10,-0.7250022888183594,0.9549980163574219,1.0324974060058594,-4.540000915527344,-0.8300018310546875,0,-0.036641430352984505,12.500906056270685,100.69000244140624,1.5510315297781239,100.91000366210938,-1.1764727001822082,101.31999969482422,-0.036641430352984505
15809,2024-10-22,99.88999938964844,100.25,99.20999908447266,99.66999816894531,1981800.0,-0.0026957294587548475,1.212762158301409,-0.3548434731246308,40.76923415505867,39.25617361209831,-0.781545008370955,0.4567678445072829,0.39464981207436267,-5.250090759749156,13.047918701716924,1.0400009155273438,-2.1419010961846254,-0.25400085449219034,-3.479480823318127,2.9714791143337465,-1.8667408389051587,1.358739129920778,-1.820289822181067,26.053645446626405,-9.597997413488315,1.6127399844129668,10,-0.4549980163574219,1.1050033569335795,2.0400009155273438,-3.884998321533203,0.0,1,-0.03193515327758445,1.3278635215248769,100.16000366210938,12.500906056270685,100.69000244140624,1.5510315297781239,100.91000366210938,-0.03193515327758445
15810,2024-10-23,100.83000183105469,100.87000274658205,99.68000030517578,100.0,1863600.0,0.0094103758849724,1.6153794560514603,3.772714662227771,47.52293192691175,41.807456235716955,-1.3790192958145866,-0.53591395870734,-0.46955408462667947,-6.084003787197716,12.82765123950827,1.1900024414062642,-1.7232683191535614,0.7020015716552734,-2.5055918694849595,3.9095950127955064,-0.901795148914843,2.30579829222539,-2.5352748559459,62.069056235347766,23.33968937106477,1.6037967205701134,10,-1.2900009155273438,-0.125,1.0999984741210938,-4.825000762939453,-0.94000244140625,2,-0.0399682505813036,1.212762158301409,99.88999938964844,1.3278635215248769,100.16000366210938,12.500906056270685,100.69000244140624,-0.0399682505813036
15811,2024-10-24,99.38999938964844,101.43000030517578,99.18000030517578,101.29000091552734,2099200.0,-0.014281487803789239,1.0642198945183858,-2.2891534148359223,46.04444715711806,43.66754218415511,0.4483130633245338,0.8408764705291674,1.059768479197217,-4.542494049051314,12.887479630410748,2.25,-1.3956413909998702,-0.6705009460449247,-3.880685197825642,2.5396833057357924,-2.2755930719352904,0.9345911798454409,-0.8837560513567269,9.333292643229168,-30.42372039671014,1.6050921258903614,10,0.6000022888183594,0.6450004577636719,2.6075000762939453,-3.384998321533203,0.5,3,-0.013180375959738533,1.6153794560514603,100.83000183105469,1.212762158301409,99.88999938964844,1.3278635215248769,100.16000366210938,-0.013180375959738533
15812,2024-10-25,98.19000244140624,99.9000015258789,98.0500030517578,99.79000091552734,2338800.0,-0.01207361862975509,1.0329656970626981,0.8421037837751092,50.63541024979365,45.22949246528327,1.8315068621061528,1.848160635730423,2.3589048640941144,-3.2517272771822547,12.274256898428714,1.849998474121108,-1.1023642767766546,-1.6879981994629105,-4.887212823407438,1.511216424481617,-3.2876055114351743,-0.08839088749064672,3.629997253417983,4.1419971423605375,-38.08226146093342,1.5996073119722616,10,1.7449989318847798,1.8449974060058736,3.7074966430664205,-2.1850013732910014,1.6999969482422017,4,-0.006110663902607172,1.0642198945183858,99.38999938964844,1.6153794560514603,100.83000183105469,1.212762158301409,99.88999938964844,-0.006110663902607172
15813,2024-10-28,99.11000061035156,99.33000183105469,98.55999755859376,98.8499984741211,2420500.0,0.009369570690196616,1.1999978201872052,-0.16250149011753903,54.13262541386533,46.48691450533835,1.0746892776893873,0.6885994664406212,1.5385300638977384,-4.051851337306687,11.231532016165941,1.1399993896484517,-0.6665650210083953,-0.5935001373291016,-3.5381715097890094,2.3511712351308063,-2.0658358235590555,0.8788355489008524,2.634599151611326,31.360899998420233,-14.213063296308821,1.4723356862299517,10,0.8250007629394531,0.9249992370605469,2.7349987030029297,-2.7649993896484375,0.779998779296875,0,-0.010190718696504342,1.0329656970626981,98.19000244140624,1.0642198945183858,99.38999938964844,1.6153794560514603,100.83000183105469,-0.010190718696504342
15814,2024-10-29,97.38999938964844,98.7300033569336,97.06999969482422,98.7300033569336,2660400.0,-0.017354466856127515,1.4776100707709652,-5.1538190674608995,48.6530537507972,46.059953144136045,2.7254365607710014,2.1378020242635216,3.3208794034744358,-2.2167689581630157,10.302223693439041,2.0400009155273438,-0.3645859467749375,-2.0720012664794893,-4.938899208762763,0.7948966758037841,-3.505450237621133,-0.6385522953378455,4.280708438110352,7.3394415143996055,-41.43586567715763,1.4334489711416372,10,2.0550003051757812,2.645000457763672,4.454999923706055,-0.4949989318847656,2.5,1,0.01991993483483334,1.1999978201872052,99.11000061035156,1.0329656970626981,98.19000244140624,1.0642198945183858,99.38999938964844,0.01991993483483334
15815,2024-10-30,97.4000015258789,97.8499984741211,96.69000244140624,97.38999938964844,3362300.0,0.00010270188205319108,1.5494529448753194,-0.007464258669870244,50.76530728094526,46.617688973447116,2.347803001154702,1.8766931680419532,3.371403352043984,-2.1040766853357127,9.716982394211612,1.159996032714858,-0.19262594780454378,-1.8414993286132812,-4.625176972276861,0.9421783150502989,-3.2333381504450642,-0.44966050678149827,4.086677976562498,14.978890389373179,-37.771262937992304,1.3918388218317872,10,1.6599998474121094,2.404998779296875,4.6399993896484375,0.10999679565429688,2.4899978637695312,2,0.025564659391796196,1.4776100707709652,97.38999938964844,1.1999978201872052,99.11000061035156,1.0329656970626981,98.19000244140624,0.025564659391796196
15816,2024-10-31,98.75,99.33999633789062,97.26000213623048,97.4499969482422,4884900.0,0.013860353726610652,-1.4761943687557015,129.97254004576516,52.06953611014621,47.868917265137206,0.7366532940206412,0.3376584911881082,2.086937860342374,-3.3262767444374504,8.647503907834167,2.079994201660142,-0.11804835670542957,-0.3605007171630916,-2.9631278465292468,2.2421264122030635,-1.6618142818461763,0.9408128475199931,2.448878878779297,64.17439707563575,9.885871036493555,1.3013135646830778,10,0.3100013732910156,1.0550003051757812,3.364999771118164,-1.2400016784667969,1.1399993896484375,3,,1.5494529448753194,97.4000015258789,1.4776100707709652,97.38999938964844,1.1999978201872052,99.11000061035156,
15817,2024-11-01,97.25,99.2300033569336,97.06999969482422,98.52999877929688,3807200.0,-0.015189873417721489,-1.6341517877911034,-0.9846121342300893,44.09508892866108,48.298626108144134,1.8968466873831886,1.6854325944099315,3.6273652812887036,-1.7036679304160316,8.741112347053365,2.160003662109375,-0.344190248960615,-1.709000778198245,-4.376923899083735,0.9589223426872451,-3.04296233864099,-0.3750392177555,3.678346292536915,21.13203201474102,-27.205950191667817,1.3339615604427455,11,1.8100013732910156,2.5550003051757812,4.885000228881836,0.9300003051757812,2.6399993896484375,4,,-1.4761943687557015,98.75,1.5494529448753194,97.4000015258789,1.4776100707709652,97.38999938964844,
15818,2024-11-04,98.4000015258789,98.44000244140624,96.69000244140624,96.75,3880000.0,0.011825208492328043,1.0231174615775067,-1.2890649214410033,45.270262143023665,48.79874032902913,0.5262779164095264,0.5925918465199231,2.5332773667633433,-2.7159434005894667,8.566741465991146,1.75,-0.4398944446688944,-0.5759994506835966,-3.224061649443641,2.0720627480764477,-1.9000305500636188,0.7480316486964256,2.2740441355901737,64.52841596130612,18.550496316067694,1.324031099380022,11,0.6599998474121094,1.404998779296875,3.677499771118164,0.1999969482421875,1.4899978637695312,0,,-1.6341517877911034,97.25,-1.4761943687557015,98.75,1.5494529448753194,97.4000015258789,
15819,2024-11-05,100.4000015258789,100.4800033569336,98.19000244140624,98.62999725341795,5926200.0,0.020325202936851694,1.3730481875321332,1.072728870064604,46.63251126536212,48.699804699968055,-1.5575649609931617,-1.3008329341091525,0.5887608793716055,-4.5642312303919255,8.588488416087122,2.290000915527358,-0.42210379124469455,1.3140003204345732,-1.3807002486468605,4.008700889516007,-0.033349964106136554,2.661350604975283,-3.7099990844726705,97.88913425516796,55.30306091886354,1.347350284540714,11,-1.3400001525878906,-0.6049995422363281,1.6274986267089844,-1.5200004577636719,-0.5100021362304688,1,,1.0231174615775067,98.4000015258789,-1.6341517877911034,97.25,-1.4761943687557015,98.75,
15820,2024-11-06,96.25,100.0,96.18000030517578,99.12999725341795,6428200.0,-0.04133467592437445,-1.5298039344477652,-1.6271131647686408,36.609191924772475,47.65144300748521,2.0947241239883283,2.8811091017288533,4.762640551775974,-0.2867060693265131,8.121574155282637,4.220001220703125,-0.466925430211262,-2.7625011444091854,-5.684670659118638,0.15966837030026682,-4.2235859017639115,-1.3014163870544593,4.230003356933594,1.6278987242951686,-34.7237957847159,1.4610847573547292,11,2.0800018310546875,3.0649986267089844,5.457498550415039,2.6300010681152344,3.6399993896484375,2,,1.3730481875321332,100.4000015258789,1.0231174615775067,98.4000015258789,-1.6341517877911034,97.25,
15821,2024-11-07,96.33000183105469,96.91000366210938,95.30999755859376,96.18000030517578,3510000.0,0.0008311878551137131,1.4427477359424377,-0.05208391282348822,37.36964616603255,46.177469220400646,1.7154078370975157,2.8785993193018555,4.707938811168134,-0.23343262613816762,7.585486710037445,1.6000061035156108,-0.5143176659206006,-2.6379993438720675,-5.698915833363571,0.4229171456194365,-4.168457588617812,-1.1075410991263226,4.150001525878906,19.729267475646985,-11.961331685278019,1.5304582447457498,11,1.5649986267089844,2.5499954223632955,5.377496719360352,2.80999755859375,3.55999755859375,3,,-1.5298039344477652,96.25,1.3730481875321332,100.4000015258789,1.0231174615775067,98.4000015258789,
15822,2024-11-08,96.4000015258789,97.1500015258789,95.58999633789062,95.87000274658205,2581000.0,0.0007266655610262962,-1.8623643872051516,3.533289252835468,38.809524566407724,44.474902459572036,1.5251836783755266,2.8068022780289823,4.625566387403467,-0.16520358398538804,6.994036193086278,1.5600051879882812,-0.7391147840546637,-2.475499725341791,-5.733258662237745,0.7822592115541624,-4.104379193789768,-0.8466202568938144,3.8732015991210886,21.083225238067616,-9.810817100324993,1.6288794684479742,11,1.4949989318847656,2.164997100830078,5.307497024536133,2.8649978637695312,3.4899978637695312,4,,1.4427477359424377,96.33000183105469,-1.5298039344477652,96.25,1.3730481875321332,100.4000015258789,
15823,2024-11-11,94.51000213623048,96.37000274658205,94.25,96.0,3411600.0,-0.019605802486850066,-1.1094532273063853,-2.81132319917089,35.39632041293157,43.00193208869807,3.0106558065127302,4.595318713628188,6.46388993237845,1.8481685473346658,7.025696090883766,2.1500015258789062,-0.9076829051607547,-4.151499176025382,-7.9502821077143295,-0.35271624433643467,-6.050890641869856,-2.2521077101809084,5.564672766113262,4.173386775805141,-26.203837939152265,1.8993914658444715,11,2.854999542236314,3.5249977111816264,6.964996337890611,4.969997406005845,5.3799972534179545,0,,-1.8623643872051516,96.4000015258789,1.4427477359424377,96.33000183105469,-1.5298039344477652,96.25,
15824,2024-11-12,92.95999908447266,94.73999786376952,92.5999984741211,94.31999969482422,3484700.0,-0.01640041283168725,-1.057689909401006,0.912753396109524,29.322122710931865,40.61935602536325,4.320528922511173,5.921221938700086,7.901553576873198,3.5270362939307347,7.732022402173211,2.1399993896484233,-1.110616954755983,-5.36650199890137,-9.904335669710647,-0.8286683280920926,-7.635418834306009,-3.0975851634967313,6.765195323730467,4.864872109723042,-20.615259627928975,2.2689168354046387,11,3.5800018310546875,4.25,7.905000686645508,7.220001220703125,6.930000305175781,1,,-1.1094532273063853,94.51000213623048,-1.8623643872051516,96.4000015258789,1.4427477359424377,96.33000183105469,
15825,2024-11-13,93.33000183105469,93.47000122070312,92.51000213623048,93.0500030517578,2561500.0,0.003980236125495251,2.4285831062669794,-0.20588136296829238,33.1291890500388,38.51487301868465,3.7017627308347727,5.187924575587928,7.393470060228282,3.2719539163076803,7.867037278884785,0.959999084472642,-1.45111950213915,-4.596999359130862,-9.422886919977557,0.2288882017158329,-7.00994313955421,-2.1840555787075147,5.825176902421873,17.672409540690406,-9.443287611936007,2.4129437804233476,11,3.1650009155273438,3.8349990844726562,7.534997940063477,7.109996795654297,6.55999755859375,2,,-1.057689909401006,92.95999908447266,-1.1094532273063853,94.51000213623048,-1.8623643872051516,96.4000015258789,
15826,2024-11-14,93.76000213623048,94.58999633789062,92.9499969482422,93.18000030517578,2571100.0,0.004607310583301771,-2.1538190674609585,2.071444141689319,37.114608173788646,37.73926404592104,2.7820562850070445,4.421491277851118,6.805939351639083,2.980500041074478,7.7054191244562755,1.6399993896484233,-1.6017621625240537,-3.8094989776611214,-8.762607673788409,1.1436097184661662,-6.286053325724765,-1.3329446295974776,4.7306589375214685,26.939658716091202,-2.9547403858539667,2.4765543480636425,11,2.7350006103515483,3.404998779296861,6.969999313354478,6.679996490478501,6.1299972534179545,3,,2.4285831062669794,93.33000183105469,-1.057689909401006,92.95999908447266,-1.1094532273063853,94.51000213623048,
15827,2024-11-15,96.30999755859376,96.44000244140624,93.80999755859376,94.12000274658205,5557500.0,0.027197049533533635,1.1469387500895551,3.7758412038619475,42.561099994486774,37.43824602941695,0.09465286731173705,1.6090278613807953,4.158646429376702,0.5809744999820197,7.735866931268538,2.680000305175753,-1.736943628798926,-1.0405033111572095,-5.796058641426711,3.715052019112292,-3.4182809762919675,1.3372743539775485,1.5825976214060375,96.69198797157199,64.21608896021525,2.377777665134753,11,0.18500518798826704,0.8550033569335795,4.2400035858154155,4.25500106811522,3.5800018310546733,4,,-2.1538190674609585,93.76000213623048,2.4285831062669794,93.33000183105469,-1.057689909401006,92.95999908447266,
15828,2024-11-18,96.48999786376952,97.37999725341795,96.0999984741211,96.30999755859376,3399200.0,0.001868968017222139,-3.266673448367894,0.0821921148801286,47.3958298839917,37.52305920926468,-0.4299920363929317,1.2015885751278006,3.82953110725326,0.5358158292260242,7.624079696210995,1.2799987792968608,-2.007179608311077,-0.6770027160644645,-5.2560492319946945,3.9020437998657655,-2.9665259740295795,1.6125205419006505,-3.979995727539034,81.72484020553944,44.16627111375797,2.2895232579651155,11,-0.23499679565428266,0.6750030517578267,4.055004119873061,4.075000762939467,3.4000015258789205,0,,1.1469387500895551,96.30999755859376,-2.1538190674609585,93.76000213623048,2.4285831062669794,93.33000183105469,
15829,2024-11-19,96.6999969482422,96.76000213623048,95.37999725341795,96.0999984741211,1879700.0,0.0021763818957605263,2.8332997785382807,3.3333192048495013,47.99769896108446,38.788448879966005,-1.3634082249823933,0.7803582752284655,3.4836451008266778,0.4721901386313476,7.780185385010949,1.3800048828125284,-2.050299338599743,-0.3075035095214673,-4.705852058964965,4.09084503992203,-2.506677784243223,1.8916707652002884,-4.092594909667966,86.0369407193889,43.737588349920955,2.1991742747217495,11,-1.754997253417983,0.46500396728514204,3.7325038909911967,3.8650016784667827,3.190002441406236,1,,-3.266673448367894,96.48999786376952,1.1469387500895551,96.30999755859376,-2.1538190674609585,93.76000213623048,
15830,2024-11-20,96.8000030517578,96.86000061035156,95.9000015258789,96.25,2527600.0,0.0010341893140815017,1.865676740531554,0.9166740841523903,43.99261975273816,39.52433483404441,-1.539038064576829,0.38256903754978566,3.251915296690612,0.5279698450052734,7.5437583462037106,0.9599990844726562,-2.208131172780625,-0.005997467041026994,-4.019408570040866,4.007413635958812,-2.0127030185409467,2.0007080844588927,-4.097149108886683,86.90758099988109,45.41825093942077,2.0067055514999184,11,-1.8550033569335795,0.36499786376954546,3.6324977874756,3.764995574951186,3.089996337890639,2,,2.8332997785382807,96.6999969482422,-3.266673448367894,96.48999786376952,1.1469387500895551,96.30999755859376,
15831,2024-11-21,98.08000183105469,98.1500015258789,96.41000366210938,97.11000061035156,2849600.0,0.01322312746842047,2.1351295621692215,1.763628797336708,52.59213405614773,41.055735888459964,-2.8437439155812996,-1.0546773626823551,1.8542850995793287,-0.5926473195452502,7.1311500532326075,1.7399978637695312,-2.536060028069045,1.339501190185544,-2.5367612727355464,5.2157636531066345,-0.5986300412750012,3.2776324216460893,-5.283605021972633,98.38710528027451,52.07869865068079,1.9381312314605461,11,-2.75,-0.9150009155273438,2.167499542236328,2.484996795654297,1.80999755859375,3,,1.865676740531554,96.8000030517578,2.8332997785382807,96.6999969482422,-3.266673448367894,96.48999786376952,
15832,2024-11-22,97.58999633789062,98.5199966430664,97.54000091552734,98.19000244140624,2048800.0,-0.004995977610278923,-1.8,-0.6185622148812187,47.3615489794265,42.38520572918163,-2.421871689973557,-0.6449969251795125,2.180499206538016,0.0564666157194722,7.5455254951589525,0.9799957275390625,-2.349705281804262,0.8794960021972713,-2.9586309488908427,4.717622953285385,-1.0395674733467928,2.7985594777413354,-4.57945534013669,70.38215012901954,25.2887854949457,1.919063475544059,11,-2.0749969482421875,-0.6199951171875,2.6850051879882812,2.9750022888183594,2.3000030517578125,4,,2.1351295621692215,98.08000183105469,1.865676740531554,96.8000030517578,2.8332997785382807,96.6999969482422,
15833,2024-11-25,98.0999984741211,98.5,97.12000274658205,97.88999938964844,3384300.0,0.005225967367235684,1.732662048752455,-0.34999491378872705,41.702740193542,43.76082989391609,-2.6474913715345423,-1.3012619386993691,1.4841093908121366,-0.2946363338836022,7.900323472943555,1.3799972534179545,-2.168120274149814,1.4399982452392521,-2.290258868321274,5.170255358799778,-0.425130311541011,3.3051268020195153,-4.758890137648407,86.6242595355302,46.21773216910877,1.8651285567802651,11,-2.5849990844726562,-1.1299972534179688,2.1750030517578125,2.4650001525878906,1.7900009155273438,0,,-1.8,97.58999633789062,2.1351295621692215,98.08000183105469,1.865676740531554,96.8000030517578,
15834,2024-11-26,99.33000183105469,99.47000122070312,98.30999755859376,98.7300033569336,2277600.0,0.012538260714224814,1.6363801877876964,2.857148047229791,64.07676804307044,47.19944978203071,-3.217209829756058,-2.507008781172246,0.10202418341557973,-1.3449995572058526,7.949839338593158,1.3700027465820312,-1.9903446101833282,2.5730014801025334,-1.3338943246934747,6.479897284898541,0.6195535777045365,4.52644938250053,-5.678160196186383,96.0784481340038,48.66956565381054,1.9534479023980036,11,-3.1200027465820312,-2.3600006103515625,0.9449996948242188,1.2349967956542969,0.55999755859375,1,,1.732662048752455,98.0999984741211,-1.8,97.58999633789062,2.1351295621692215,98.08000183105469,
15835,2024-11-27,99.88999938964844,100.72000122070312,99.5999984741211,99.5999984741211,1558600.0,0.005637748396966957,-6.7241324879640105,0.4833360883994761,65.58666100141363,50.36301120732238,-3.0718515137314455,-3.0260440858484117,-0.5747681303695344,-1.7295378570831588,7.9753854731576785,1.3899993896484375,-1.5338230105996047,3.0084991455078125,-1.136134504424433,7.153132795440058,0.9361823205416897,5.080815970473935,-5.772704987913343,80.74240600439,28.599899387612716,2.072316824966125,11,-2.625,-2.9199981689453125,0.32500267028808594,0.6749992370605469,0.0,2,,1.6363801877876964,99.33000183105469,1.732662048752455,98.0999984741211,-1.8,97.58999633789062,